KissMeData/311960/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	211200	11354683	1589	1589	1589	1589	110
3	20250326	211100	11354683	1589	1589	1589	1589	0
4	20250326	211000	11354683	1589	1589	1589	1589	0
5	20250326	210900	11354683	1589	1589	1589	1589	0
6	20250326	210800	11354683	1589	1589	1589	1589	0
7	20250326	210700	11354683	1589	1589	1589	1589	0
8	20250326	210600	11354683	1589	1589	1589	1589	0
9	20250326	210500	11354683	1589	1589	1589	1589	0
10	20250326	210400	11354683	1589	1589	1589	1589	0
11	20250326	210300	11354683	1589	1589	1589	1589	0
12	20250326	210200	11354683	1589	1589	1589	1589	0
13	20250326	210100	11354683	1589	1589	1589	1589	0
14	20250326	210000	11354683	1589	1589	1589	1589	0
15	20250326	205900	11354683	1589	1589	1589	1589	0
16	20250326	205800	11354683	1589	1589	1589	1589	0
17	20250326	205700	11354683	1589	1589	1589	1589	0
18	20250326	205600	11354683	1589	1589	1589	1589	0
19	20250326	205500	11354683	1589	1589	1589	1589	0
20	20250326	205400	11354683	1589	1589	1589	1589	0
21	20250326	205300	11354683	1589	1589	1589	1589	0
22	20250326	205200	11354683	1589	1589	1589	1589	0
23	20250326	205100	11354683	1589	1589	1589	1589	0
24	20250326	205000	11354683	1589	1589	1589	1589	0
25	20250326	204900	11354683	1589	1589	1589	1589	0
26	20250326	204800	11354683	1589	1589	1589	1589	0
27	20250326	204700	11354683	1589	1589	1589	1589	0
28	20250326	204600	11354683	1589	1589	1589	1589	0
29	20250326	204500	11354683	1589	1589	1589	1589	0
30	20250326	204400	11354683	1589	1589	1589	1589	0
31	20250326	204300	11354683	1589	1589	1589	1589	0
32	20250326	204200	11354683	1589	1589	1589	1589	110
33	20250326	204100	11354683	1589	1589	1589	1589	0
34	20250326	204000	11354683	1589	1589	1589	1589	0
35	20250326	203900	11354683	1589	1589	1589	1589	0
36	20250326	203800	11354683	1589	1589	1589	1589	0
37	20250326	203700	11354683	1589	1589	1589	1589	0
38	20250326	203600	11354683	1589	1589	1589	1589	0
39	20250326	203500	11354683	1589	1589	1589	1589	0
40	20250326	203400	11354683	1589	1589	1589	1589	0
41	20250326	203300	11354683	1589	1589	1589	1589	0
42	20250326	203200	11354683	1589	1589	1589	1589	0
43	20250326	203100	11354683	1589	1589	1589	1589	0
44	20250326	203000	11354683	1589	1589	1589	1589	0
45	20250326	202900	11354683	1589	1589	1589	1589	0
46	20250326	202800	11354683	1589	1589	1589	1589	0
47	20250326	202700	11354683	1589	1589	1589	1589	0
48	20250326	202600	11354683	1589	1589	1589	1589	0
49	20250326	202500	11354683	1589	1589	1589	1589	0
50	20250326	202400	11354683	1589	1589	1589	1589	0
51	20250326	202300	11354683	1589	1589	1589	1589	0
52	20250326	202200	11354683	1589	1589	1589	1589	0
53	20250326	202100	11354683	1589	1589	1589	1589	0
54	20250326	202000	11354683	1589	1589	1589	1589	0
55	20250326	201900	11354683	1589	1589	1589	1589	0
56	20250326	201800	11354683	1589	1589	1589	1589	0
57	20250326	201700	11354683	1589	1589	1589	1589	0
58	20250326	201600	11354683	1589	1589	1589	1589	0
59	20250326	201500	11354683	1589	1589	1589	1589	0
60	20250326	201400	11354683	1589	1589	1589	1589	0
61	20250326	201300	11354683	1589	1589	1589	1589	0
62	20250326	201200	11354683	1589	1589	1589	1589	110
63	20250326	201100	11354683	1589	1589	1589	1589	0
64	20250326	201000	11354683	1589	1589	1589	1589	0
65	20250326	200900	11354683	1589	1589	1589	1589	0
66	20250326	200800	11354683	1589	1589	1589	1589	0
67	20250326	200700	11354683	1589	1589	1589	1589	0
68	20250326	200600	11354683	1589	1589	1589	1589	0
69	20250326	200500	11354683	1589	1589	1589	1589	0
70	20250326	200400	11354683	1589	1589	1589	1589	0
71	20250326	200300	11354683	1589	1589	1589	1589	0
72	20250326	200200	11354683	1589	1589	1589	1589	0
73	20250326	200100	11354683	1589	1589	1589	1589	0
74	20250326	200000	11354683	1589	1589	1589	1589	0
75	20250326	195900	11354683	1589	1589	1589	1589	0
76	20250326	195800	11354683	1589	1589	1589	1589	0
77	20250326	195700	11354683	1589	1589	1589	1589	0
78	20250326	195600	11354683	1589	1589	1589	1589	0
79	20250326	195500	11354683	1589	1589	1589	1589	0
80	20250326	195400	11354683	1589	1589	1589	1589	0
81	20250326	195300	11354683	1589	1589	1589	1589	0
82	20250326	195200	11354683	1589	1589	1589	1589	0
83	20250326	195100	11354683	1589	1589	1589	1589	0
84	20250326	195000	11354683	1589	1589	1589	1589	0
85	20250326	194900	11354683	1589	1589	1589	1589	0
86	20250326	194800	11354683	1589	1589	1589	1589	0
87	20250326	194700	11354683	1589	1589	1589	1589	0
88	20250326	194600	11354683	1589	1589	1589	1589	0
89	20250326	194500	11354683	1589	1589	1589	1589	0
90	20250326	194400	11354683	1589	1589	1589	1589	0
91	20250326	194300	11354683	1589	1589	1589	1589	0
92	20250326	194200	11354683	1589	1589	1589	1589	110
93	20250326	194100	11354683	1589	1589	1589	1589	0
94	20250326	194000	11354683	1589	1589	1589	1589	0
95	20250326	193900	11354683	1589	1589	1589	1589	0
96	20250326	193800	11354683	1589	1589	1589	1589	0
97	20250326	193700	11354683	1589	1589	1589	1589	0
98	20250326	193600	11354683	1589	1589	1589	1589	0
99	20250326	193500	11354683	1589	1589	1589	1589	0
100	20250326	193400	11354683	1589	1589	1589	1589	0
101	20250326	193300	11354683	1589	1589	1589	1589	0
102	20250326	193200	11354683	1589	1589	1589	1589	0
103	20250326	193100	11354683	1589	1589	1589	1589	0
104	20250326	193000	11354683	1589	1589	1589	1589	0
105	20250326	192900	11354683	1589	1589	1589	1589	0
106	20250326	192800	11354683	1589	1589	1589	1589	0
107	20250326	192700	11354683	1589	1589	1589	1589	0
108	20250326	192600	11354683	1589	1589	1589	1589	0
109	20250326	192500	11354683	1589	1589	1589	1589	0
110	20250326	192400	11354683	1589	1589	1589	1589	0
111	20250326	192300	11354683	1589	1589	1589	1589	0
112	20250326	192200	11354683	1589	1589	1589	1589	0
113	20250326	192100	11354683	1589	1589	1589	1589	0
114	20250326	192000	11354683	1589	1589	1589	1589	0
115	20250326	191900	11354683	1589	1589	1589	1589	0
116	20250326	191800	11354683	1589	1589	1589	1589	0
117	20250326	191700	11354683	1589	1589	1589	1589	0
118	20250326	191600	11354683	1589	1589	1589	1589	0
119	20250326	191500	11354683	1589	1589	1589	1589	0
120	20250326	191400	11354683	1589	1589	1589	1589	0
121	20250326	191300	11354683	1589	1589	1589	1589	0
122	20250326	191200	11354683	1589	1589	1589	1589	110
123	20250326	191100	11354683	1589	1589	1589	1589	0
124	20250326	191000	11354683	1589	1589	1589	1589	0
125	20250326	190900	11354683	1589	1589	1589	1589	0
126	20250326	190800	11354683	1589	1589	1589	1589	0
127	20250326	190700	11354683	1589	1589	1589	1589	0
128	20250326	190600	11354683	1589	1589	1589	1589	0
129	20250326	190500	11354683	1589	1589	1589	1589	0
130	20250326	190400	11354683	1589	1589	1589	1589	0
131	20250326	190300	11354683	1589	1589	1589	1589	0
132	20250326	190200	11354683	1589	1589	1589	1589	0
133	20250326	190100	11354683	1589	1589	1589	1589	0
134	20250326	190000	11354683	1589	1589	1589	1589	0
135	20250326	185900	11354683	1589	1589	1589	1589	0
136	20250326	185800	11354683	1589	1589	1589	1589	0
137	20250326	185700	11354683	1589	1589	1589	1589	0
138	20250326	185600	11354683	1589	1589	1589	1589	0
139	20250326	185500	11354683	1589	1589	1589	1589	0
140	20250326	185400	11354683	1589	1589	1589	1589	0
141	20250326	185300	11354683	1589	1589	1589	1589	0
142	20250326	185200	11354683	1589	1589	1589	1589	0
143	20250326	185100	11354683	1589	1589	1589	1589	0
144	20250326	185000	11354683	1589	1589	1589	1589	0
145	20250326	184900	11354683	1589	1589	1589	1589	0
146	20250326	184800	11354683	1589	1589	1589	1589	0
147	20250326	184700	11354683	1589	1589	1589	1589	0
148	20250326	184600	11354683	1589	1589	1589	1589	0
149	20250326	184500	11354683	1589	1589	1589	1589	0
150	20250326	184400	11354683	1589	1589	1589	1589	0
151	20250326	184300	11354683	1589	1589	1589	1589	0
152	20250326	184200	11354683	1589	1589	1589	1589	110
153	20250326	184100	11354683	1589	1589	1589	1589	0
154	20250326	184000	11354683	1589	1589	1589	1589	0
155	20250326	183900	11354683	1589	1589	1589	1589	0
156	20250326	183800	11354683	1589	1589	1589	1589	0
157	20250326	183700	11354683	1589	1589	1589	1589	0
158	20250326	183600	11354683	1589	1589	1589	1589	0
159	20250326	183500	11354683	1589	1589	1589	1589	0
160	20250326	183400	11354683	1589	1589	1589	1589	0
161	20250326	183300	11354683	1589	1589	1589	1589	0
162	20250326	183200	11354683	1589	1589	1589	1589	0
163	20250326	183100	11354683	1589	1589	1589	1589	0
164	20250326	183000	11354683	1589	1589	1589	1589	0
165	20250326	182900	11354683	1589	1589	1589	1589	0
166	20250326	182800	11354683	1589	1589	1589	1589	0
167	20250326	182700	11354683	1589	1589	1589	1589	0
168	20250326	182600	11354683	1589	1589	1589	1589	0
169	20250326	182500	11354683	1589	1589	1589	1589	0
170	20250326	182400	11354683	1589	1589	1589	1589	0
171	20250326	182300	11354683	1589	1589	1589	1589	0
172	20250326	182200	11354683	1589	1589	1589	1589	0
173	20250326	182100	11354683	1589	1589	1589	1589	0
174	20250326	182000	11354683	1589	1589	1589	1589	0
175	20250326	181900	11354683	1589	1589	1589	1589	0
176	20250326	181800	11354683	1589	1589	1589	1589	0
177	20250326	181700	11354683	1589	1589	1589	1589	0
178	20250326	181600	11354683	1589	1589	1589	1589	0
179	20250326	181500	11354683	1589	1589	1589	1589	0
180	20250326	181400	11354683	1589	1589	1589	1589	0
181	20250326	181300	11354683	1589	1589	1589	1589	0
182	20250326	181200	11354683	1589	1589	1589	1589	110
183	20250326	181100	11354683	1589	1589	1589	1589	0
184	20250326	181000	11354683	1589	1589	1589	1589	0
185	20250326	180900	11354683	1589	1589	1589	1589	0
186	20250326	180800	11354683	1589	1589	1589	1589	0
187	20250326	180700	11354683	1589	1589	1589	1589	0
188	20250326	180600	11354683	1589	1589	1589	1589	0
189	20250326	180500	11354683	1589	1589	1589	1589	0
190	20250326	180400	11354683	1589	1589	1589	1589	0
191	20250326	180300	11354683	1589	1589	1589	1589	0
192	20250326	180200	11354683	1589	1589	1589	1589	0
193	20250326	180100	11354683	1589	1589	1589	1589	0
194	20250326	180000	11354683	1589	1589	1589	1589	0
195	20250326	175900	11354683	1589	1589	1589	1589	0
196	20250326	175800	11354683	1589	1589	1589	1589	0
197	20250326	175700	11354683	1589	1589	1589	1589	0
198	20250326	175600	11354683	1589	1589	1589	1589	0
199	20250326	175500	11354683	1589	1589	1589	1589	0
200	20250326	175400	11354683	1589	1589	1589	1589	0
201	20250326	175300	11354683	1589	1589	1589	1589	0
202	20250326	175200	11354683	1589	1589	1589	1589	0
203	20250326	175100	11354683	1589	1589	1589	1589	0
204	20250326	175000	11354683	1589	1589	1589	1589	0
205	20250326	174900	11354683	1589	1589	1589	1589	0
206	20250326	174800	11354683	1589	1589	1589	1589	0
207	20250326	174700	11354683	1589	1589	1589	1589	0
208	20250326	174600	11354683	1589	1589	1589	1589	0
209	20250326	174500	11354683	1589	1589	1589	1589	0
210	20250326	174400	11354683	1589	1589	1589	1589	0
211	20250326	174300	11354683	1589	1589	1589	1589	0
212	20250326	174200	11354683	1589	1589	1589	1589	110
213	20250326	174100	11354683	1589	1589	1589	1589	0
214	20250326	174000	11354683	1589	1589	1589	1589	0
215	20250326	173900	11354683	1589	1589	1589	1589	0
216	20250326	173800	11354683	1589	1589	1589	1589	0
217	20250326	173700	11354683	1589	1589	1589	1589	0
218	20250326	173600	11354683	1589	1589	1589	1589	0
219	20250326	173500	11354683	1589	1589	1589	1589	0
220	20250326	173400	11354683	1589	1589	1589	1589	0
221	20250326	173300	11354683	1589	1589	1589	1589	0
222	20250326	173200	11354683	1589	1589	1589	1589	0
223	20250326	173100	11354683	1589	1589	1589	1589	0
224	20250326	173000	11354683	1589	1589	1589	1589	0
225	20250326	172900	11354683	1589	1589	1589	1589	0
226	20250326	172800	11354683	1589	1589	1589	1589	0
227	20250326	172700	11354683	1589	1589	1589	1589	0
228	20250326	172600	11354683	1589	1589	1589	1589	0
229	20250326	172500	11354683	1589	1589	1589	1589	0
230	20250326	172400	11354683	1589	1589	1589	1589	0
231	20250326	172300	11354683	1589	1589	1589	1589	0
232	20250326	172200	11354683	1589	1589	1589	1589	0
233	20250326	172100	11354683	1589	1589	1589	1589	0
234	20250326	172000	11354683	1589	1589	1589	1589	0
235	20250326	171900	11354683	1589	1589	1589	1589	0
236	20250326	171800	11354683	1589	1589	1589	1589	0
237	20250326	171700	11354683	1589	1589	1589	1589	0
238	20250326	171600	11354683	1589	1589	1589	1589	0
239	20250326	171500	11354683	1589	1589	1589	1589	0
240	20250326	171400	11354683	1589	1589	1589	1589	0
241	20250326	171300	11354683	1589	1589	1589	1589	0
242	20250326	171200	11354683	1589	1589	1589	1589	110
243	20250326	171100	11354683	1589	1589	1589	1589	0
244	20250326	171000	11354683	1589	1589	1589	1589	0
245	20250326	170900	11354683	1589	1589	1589	1589	0
246	20250326	170800	11354683	1589	1589	1589	1589	0
247	20250326	170700	11354683	1589	1589	1589	1589	0
248	20250326	170600	11354683	1589	1589	1589	1589	0
249	20250326	170500	11354683	1589	1589	1589	1589	0
250	20250326	170400	11354683	1589	1589	1589	1589	0
251	20250326	170300	11354683	1589	1589	1589	1589	0
252	20250326	170200	11354683	1589	1589	1589	1589	0
253	20250326	170100	11354683	1589	1589	1589	1589	0
254	20250326	170000	11354683	1589	1589	1589	1589	0
255	20250326	165900	11354683	1589	1589	1589	1589	0
256	20250326	165800	11354683	1589	1589	1589	1589	0
257	20250326	165700	11354683	1589	1589	1589	1589	0
258	20250326	165600	11354683	1589	1589	1589	1589	0
259	20250326	165500	11354683	1589	1589	1589	1589	0
260	20250326	165400	11354683	1589	1589	1589	1589	0
261	20250326	165300	11354683	1589	1589	1589	1589	0
262	20250326	165200	11354683	1589	1589	1589	1589	0
263	20250326	165100	11354683	1589	1589	1589	1589	0
264	20250326	165000	11354683	1589	1589	1589	1589	0
265	20250326	164900	11354683	1589	1589	1589	1589	0
266	20250326	164800	11354683	1589	1589	1589	1589	0
267	20250326	164700	11354683	1589	1589	1589	1589	0
268	20250326	164600	11354683	1589	1589	1589	1589	0
269	20250326	164500	11354683	1589	1589	1589	1589	0
270	20250326	164400	11354683	1589	1589	1589	1589	0
271	20250326	164300	11354683	1589	1589	1589	1589	0
272	20250326	164200	11354683	1589	1589	1589	1589	110
273	20250326	164100	11354683	1589	1589	1589	1589	0
274	20250326	164000	11354683	1589	1589	1589	1589	0
275	20250326	163900	11354683	1589	1589	1589	1589	0
276	20250326	163800	11354683	1589	1589	1589	1589	0
277	20250326	163700	11354683	1589	1589	1589	1589	0
278	20250326	163600	11354683	1589	1589	1589	1589	0
279	20250326	163500	11354683	1589	1589	1589	1589	0
280	20250326	163400	11354683	1589	1589	1589	1589	0
281	20250326	163300	11354683	1589	1589	1589	1589	0
282	20250326	163200	11354683	1589	1589	1589	1589	0
283	20250326	163100	11354683	1589	1589	1589	1589	0
284	20250326	163000	11354683	1589	1589	1589	1589	0
285	20250326	162900	11354683	1589	1589	1589	1589	0
286	20250326	162800	11354683	1589	1589	1589	1589	0
287	20250326	162700	11354683	1589	1589	1589	1589	0
288	20250326	162600	11354683	1589	1589	1589	1589	0
289	20250326	162500	11354683	1589	1589	1589	1589	0
290	20250326	162400	11354683	1589	1589	1589	1589	0
291	20250326	162300	11354683	1589	1589	1589	1589	0
292	20250326	162200	11354683	1589	1589	1589	1589	0
293	20250326	162100	11354683	1589	1589	1589	1589	0
294	20250326	162000	11354683	1589	1589	1589	1589	0
295	20250326	161900	11354683	1589	1589	1589	1589	0
296	20250326	161800	11354683	1589	1589	1589	1589	0
297	20250326	161700	11354683	1589	1589	1589	1589	0
298	20250326	161600	11354683	1589	1589	1589	1589	0
299	20250326	161500	11354683	1589	1589	1589	1589	0
300	20250326	161400	11354683	1589	1589	1589	1589	0
301	20250326	161300	11354683	1589	1589	1589	1589	0
302	20250326	161200	11354683	1589	1589	1589	1589	110
303	20250326	161100	11354683	1589	1589	1589	1589	0
304	20250326	161000	11354683	1589	1589	1589	1589	0
305	20250326	160900	11354683	1589	1589	1589	1589	0
306	20250326	160800	11354683	1589	1589	1589	1589	0
307	20250326	160700	11354683	1589	1589	1589	1589	0
308	20250326	160600	11354683	1589	1589	1589	1589	0
309	20250326	160500	11354683	1589	1589	1589	1589	0
310	20250326	160400	11354683	1589	1589	1589	1589	0
311	20250326	160300	11354683	1589	1589	1589	1589	0
312	20250326	160200	11354683	1589	1589	1589	1589	0
313	20250326	160100	11354683	1589	1589	1589	1589	0
314	20250326	160000	11354683	1589	1589	1589	1589	0
315	20250326	155900	11354683	1589	1589	1589	1589	0
316	20250326	155800	11354683	1589	1589	1589	1589	0
317	20250326	155700	11354683	1589	1589	1589	1589	0
318	20250326	155600	11354683	1589	1589	1589	1589	0
319	20250326	155500	11354683	1589	1589	1589	1589	0
320	20250326	155400	11354683	1589	1589	1589	1589	0
321	20250326	155300	11354683	1589	1589	1589	1589	0
322	20250326	155200	11354683	1589	1589	1589	1589	0
323	20250326	155100	11354683	1589	1589	1589	1589	0
324	20250326	155000	11354683	1589	1589	1589	1589	0
325	20250326	154900	11354683	1589	1589	1589	1589	0
326	20250326	154800	11354683	1589	1589	1589	1589	0
327	20250326	154700	11354683	1589	1589	1589	1589	0
328	20250326	154600	11354683	1589	1589	1589	1589	0
329	20250326	154500	11354683	1589	1589	1589	1589	0
330	20250326	154400	11354683	1589	1589	1589	1589	0
331	20250326	154300	11354683	1589	1589	1589	1589	0
332	20250326	154200	11354683	1589	1589	1589	1589	110
333	20250326	154100	11354683	1589	1589	1589	1589	0
334	20250326	154000	11354683	1589	1589	1589	1589	0
335	20250326	153900	11354683	1589	1589	1589	1589	0
336	20250326	153800	11354683	1589	1589	1589	1589	0
337	20250326	153700	11354683	1589	1589	1589	1589	0
338	20250326	153600	11354683	1589	1589	1589	1589	0
339	20250326	153500	11354683	1589	1589	1589	1589	0
340	20250326	153400	11354683	1589	1589	1589	1589	0
341	20250326	153300	11354683	1589	1589	1589	1589	0
342	20250326	153200	11354683	1589	1589	1589	1589	0
343	20250326	153100	11354683	1589	1589	1589	1589	0
344	20250326	153000	11354683	1589	1589	1589	1589	110
345	20250326	152900	11179893	1589	1589	1589	1589	0
346	20250326	152800	11179893	1589	1589	1589	1589	0
347	20250326	152700	11179893	1589	1589	1589	1589	0
348	20250326	152600	11179893	1589	1589	1589	1589	0
349	20250326	152500	11179893	1589	1589	1589	1589	0
350	20250326	152400	11179893	1589	1589	1589	1589	0
351	20250326	152300	11179893	1589	1589	1589	1589	0
352	20250326	152200	11179893	1589	1589	1589	1589	0
353	20250326	152100	11179893	1589	1589	1589	1589	0
354	20250326	152000	11179893	1589	1589	1589	1589	0
355	20250326	151900	11179893	1589	1589	1589	1589	0
356	20250326	151800	11179893	1589	1589	1589	1589	0
357	20250326	151700	11179893	1589	1589	1589	1589	0
358	20250326	151600	11179893	1589	1589	1589	1589	0
359	20250326	151500	11179893	1589	1589	1589	1589	0
360	20250326	151400	11179893	1589	1589	1589	1589	0
361	20250326	151300	11179893	1589	1589	1589	1589	0
362	20250326	151200	11179893	1589	1589	1589	1589	0
363	20250326	151100	11179893	1589	1589	1589	1589	0
364	20250326	151000	11179893	1589	1589	1589	1589	0
365	20250326	150900	11179893	1589	1589	1589	1589	0
366	20250326	150800	11179893	1589	1589	1589	1589	0
367	20250326	150700	11179893	1589	1589	1589	1589	0
368	20250326	150600	11179893	1589	1589	1589	1589	0
369	20250326	150500	11179893	1589	1589	1589	1589	0
370	20250326	150400	11179893	1589	1589	1589	1589	0
371	20250326	150300	11179893	1589	1589	1589	1589	0
372	20250326	150200	11179893	1589	1589	1589	1589	0
373	20250326	150100	11179893	1589	1589	1589	1589	0
374	20250326	150000	11179893	1589	1589	1589	1589	0
375	20250326	145900	11179893	1589	1589	1589	1589	0
376	20250326	145800	11179893	1589	1589	1589	1589	0
377	20250326	145700	11179893	1589	1589	1589	1589	0
378	20250326	145600	11179893	1589	1589	1589	1589	0
379	20250326	145500	11179893	1589	1589	1589	1589	0
380	20250326	145400	11179893	1589	1589	1589	1589	0
381	20250326	145300	11179893	1589	1589	1589	1589	0
382	20250326	145200	11179893	1589	1589	1589	1589	0
383	20250326	145100	11179893	1589	1589	1589	1589	0
384	20250326	145000	11179893	1589	1589	1589	1589	0
385	20250326	144900	11179893	1589	1589	1589	1589	0
386	20250326	144800	11179893	1589	1589	1589	1589	0
387	20250326	144700	11179893	1589	1589	1589	1589	0
388	20250326	144600	11179893	1589	1589	1589	1589	0
389	20250326	144500	11179893	1589	1589	1589	1589	0
390	20250326	144400	11179893	1589	1589	1589	1589	0
391	20250326	144300	11179893	1589	1589	1589	1589	0
392	20250326	144200	11179893	1589	1589	1589	1589	0
393	20250326	144100	11179893	1589	1589	1589	1589	0
394	20250326	144000	11179893	1589	1589	1589	1589	0
395	20250326	143900	11179893	1589	1589	1589	1589	0
396	20250326	143800	11179893	1589	1589	1589	1589	0
397	20250326	143700	11179893	1589	1589	1589	1589	0
398	20250326	143600	11179893	1589	1589	1589	1589	0
399	20250326	143500	11179893	1589	1589	1589	1589	0
400	20250326	143400	11179893	1589	1589	1589	1589	0
401	20250326	143300	11179893	1589	1589	1589	1589	0
402	20250326	143200	11179893	1589	1589	1589	1589	0
403	20250326	143100	11179893	1589	1589	1589	1589	0
404	20250326	143000	11179893	1589	1589	1589	1589	0
405	20250326	142900	11179893	1589	1589	1589	1589	0
406	20250326	142800	11179893	1589	1589	1589	1589	0
407	20250326	142700	11179893	1589	1589	1589	1589	0
408	20250326	142600	11179893	1589	1589	1589	1589	0
409	20250326	142500	11179893	1589	1589	1589	1589	0
410	20250326	142400	11179893	1589	1589	1589	1589	0
411	20250326	142300	11179893	1589	1589	1589	1589	0
412	20250326	142200	11179893	1589	1589	1589	1589	0
413	20250326	142100	11179893	1589	1589	1589	1589	0
414	20250326	142000	11179893	1589	1589	1589	1589	0
415	20250326	141900	11179893	1589	1589	1589	1589	0
416	20250326	141800	11179893	1589	1589	1589	1589	0
417	20250326	141700	11179893	1589	1589	1589	1589	0
418	20250326	141600	11179893	1589	1589	1589	1589	0
419	20250326	141500	11179893	1589	1589	1589	1589	0
420	20250326	141400	11179893	1589	1589	1589	1589	0
421	20250326	141300	11179893	1589	1589	1589	1589	0
422	20250326	141200	11179893	1589	1589	1589	1589	0
423	20250326	141100	11179893	1589	1589	1589	1589	0
424	20250326	141000	11179893	1589	1589	1589	1589	0
425	20250326	140900	11179893	1589	1589	1589	1589	0
426	20250326	140800	11179893	1589	1589	1589	1589	0
427	20250326	140700	11179893	1589	1589	1589	1589	0
428	20250326	140600	11179893	1589	1589	1589	1589	0
429	20250326	140500	11179893	1589	1589	1589	1589	0
430	20250326	140400	11179893	1589	1589	1589	1589	0
431	20250326	140300	11179893	1589	1589	1589	1589	0
432	20250326	140200	11179893	1589	1589	1589	1589	0
433	20250326	140100	11179893	1589	1589	1589	1589	0
434	20250326	140000	11179893	1589	1589	1589	1589	0
435	20250326	135900	11179893	1589	1589	1589	1589	0
436	20250326	135800	11179893	1589	1589	1589	1589	0
437	20250326	135700	11179893	1589	1589	1589	1589	0
438	20250326	135600	11179893	1589	1589	1589	1589	0
439	20250326	135500	11179893	1589	1589	1589	1589	0
440	20250326	135400	11179893	1589	1589	1589	1589	0
441	20250326	135300	11179893	1589	1589	1589	1589	0
442	20250326	135200	11179893	1589	1589	1589	1589	0
443	20250326	135100	11179893	1589	1589	1589	1589	0
444	20250326	135000	11179893	1589	1589	1589	1589	0
445	20250326	134900	11179893	1589	1589	1589	1589	0
446	20250326	134800	11179893	1589	1589	1589	1589	0
447	20250326	134700	11179893	1589	1589	1589	1589	0
448	20250326	134600	11179893	1589	1589	1589	1589	0
449	20250326	134500	11179893	1589	1589	1589	1589	0
450	20250326	134400	11179893	1589	1589	1589	1589	0
451	20250326	134300	11179893	1589	1589	1589	1589	0
452	20250326	134200	11179893	1589	1589	1589	1589	0
453	20250326	134100	11179893	1589	1589	1589	1589	0
454	20250326	134000	11179893	1589	1589	1589	1589	0
455	20250326	133900	11179893	1589	1589	1589	1589	0
456	20250326	133800	11179893	1589	1589	1589	1589	835
457	20250326	133700	9853078	1589	1589	1589	1589	0
458	20250326	133600	9853078	1589	1515	1589	1515	1808
459	20250326	133500	7113884	1515	1515	1515	1515	0
460	20250326	133400	7113884	1515	1515	1515	1515	0
461	20250326	133300	7113884	1515	1515	1515	1515	4
462	20250326	133200	7107824	1500	1500	1500	1500	21
463	20250326	133100	7076324	1500	1500	1500	1500	0
464	20250326	133000	7076324	1500	1500	1500	1500	0
465	20250326	132900	7076324	1500	1500	1500	1500	0
466	20250326	132800	7076324	1500	1500	1500	1500	0
467	20250326	132700	7076324	1500	1500	1500	1500	0
468	20250326	132600	7076324	1500	1500	1500	1500	0
469	20250326	132500	7076324	1500	1500	1500	1500	0
470	20250326	132400	7076324	1500	1500	1500	1500	0
471	20250326	132300	7076324	1500	1500	1500	1500	0
472	20250326	132200	7076324	1500	1500	1500	1500	0
473	20250326	132100	7076324	1500	1500	1500	1500	0
474	20250326	132000	7076324	1500	1500	1500	1500	0
475	20250326	131900	7076324	1500	1500	1500	1500	0
476	20250326	131800	7076324	1500	1500	1500	1500	0
477	20250326	131700	7076324	1500	1500	1500	1500	0
478	20250326	131600	7076324	1500	1500	1500	1500	2674
479	20250326	131500	3065324	1500	1500	1500	1500	0
480	20250326	131400	3065324	1500	1500	1500	1500	0
481	20250326	131300	3065324	1500	1500	1500	1500	0
482	20250326	131200	3065324	1500	1500	1500	1500	0
483	20250326	131100	3065324	1500	1502	1502	1500	617
484	20250326	131000	2138728	1515	1515	1515	1515	0
485	20250326	130900	2138728	1515	1515	1515	1515	0
486	20250326	130800	2138728	1515	1515	1515	1515	0
487	20250326	130700	2138728	1515	1515	1515	1515	0
488	20250326	130600	2138728	1515	1515	1515	1515	0
489	20250326	130500	2138728	1515	1515	1515	1515	0
490	20250326	130400	2138728	1515	1515	1515	1515	0
491	20250326	130300	2138728	1515	1515	1515	1515	0
492	20250326	130200	2138728	1515	1515	1515	1515	0
493	20250326	130100	2138728	1515	1515	1515	1515	0
494	20250326	130000	2138728	1515	1515	1515	1515	0
495	20250326	125900	2138728	1515	1515	1515	1515	0
496	20250326	125800	2138728	1515	1515	1515	1515	0
497	20250326	125700	2138728	1515	1515	1515	1515	0
498	20250326	125600	2138728	1515	1515	1515	1515	0
499	20250326	125500	2138728	1515	1515	1515	1515	0
500	20250326	125400	2138728	1515	1515	1515	1515	0
501	20250326	125300	2138728	1515	1515	1515	1515	0
502	20250326	125200	2138728	1515	1515	1515	1515	0
503	20250326	125100	2138728	1515	1515	1515	1515	0
504	20250326	125000	2138728	1515	1515	1515	1515	0
505	20250326	124900	2138728	1515	1515	1515	1515	0
506	20250326	124800	2138728	1515	1515	1515	1515	0
507	20250326	124700	2138728	1515	1515	1515	1515	0
508	20250326	124600	2138728	1515	1515	1515	1515	0
509	20250326	124500	2138728	1515	1515	1515	1515	0
510	20250326	124400	2138728	1515	1515	1515	1515	0
511	20250326	124300	2138728	1515	1515	1515	1515	0
512	20250326	124200	2138728	1515	1515	1515	1515	0
513	20250326	124100	2138728	1515	1515	1515	1515	0
514	20250326	124000	2138728	1515	1515	1515	1515	1
515	20250326	123900	2137213	1515	1515	1515	1515	0
516	20250326	123800	2137213	1515	1515	1515	1515	0
517	20250326	123700	2137213	1515	1515	1515	1515	0
518	20250326	123600	2137213	1515	1515	1515	1515	0
519	20250326	123500	2137213	1515	1515	1515	1515	0
520	20250326	123400	2137213	1515	1515	1515	1515	0
521	20250326	123300	2137213	1515	1515	1515	1515	0
522	20250326	123200	2137213	1515	1515	1515	1515	0
523	20250326	123100	2137213	1515	1515	1515	1515	0
524	20250326	123000	2137213	1515	1515	1515	1515	0
525	20250326	122900	2137213	1515	1515	1515	1515	0
526	20250326	122800	2137213	1515	1515	1515	1515	0
527	20250326	122700	2137213	1515	1515	1515	1515	0
528	20250326	122600	2137213	1515	1515	1515	1515	0
529	20250326	122500	2137213	1515	1515	1515	1515	0
530	20250326	122400	2137213	1515	1515	1515	1515	0
531	20250326	122300	2137213	1515	1515	1515	1515	0
532	20250326	122200	2137213	1515	1515	1515	1515	0
533	20250326	122100	2137213	1515	1515	1515	1515	0
534	20250326	122000	2137213	1515	1515	1515	1515	0
535	20250326	121900	2137213	1515	1515	1515	1515	0
536	20250326	121800	2137213	1515	1515	1515	1515	0
537	20250326	121700	2137213	1515	1515	1515	1515	0
538	20250326	121600	2137213	1515	1515	1515	1515	0
539	20250326	121500	2137213	1515	1515	1515	1515	0
540	20250326	121400	2137213	1515	1515	1515	1515	0
541	20250326	121300	2137213	1515	1515	1515	1515	0
542	20250326	121200	2137213	1515	1515	1515	1515	0
543	20250326	121100	2137213	1515	1515	1515	1515	0
544	20250326	121000	2137213	1515	1515	1515	1515	0
545	20250326	120900	2137213	1515	1515	1515	1515	0
546	20250326	120800	2137213	1515	1515	1515	1515	0
547	20250326	120700	2137213	1515	1515	1515	1515	0
548	20250326	120600	2137213	1515	1515	1515	1515	0
549	20250326	120500	2137213	1515	1515	1515	1515	0
550	20250326	120400	2137213	1515	1515	1515	1515	0
551	20250326	120300	2137213	1515	1515	1515	1515	0
552	20250326	120200	2137213	1515	1515	1515	1515	0
553	20250326	120100	2137213	1515	1515	1515	1515	0
554	20250326	120000	2137213	1515	1515	1515	1515	0
555	20250326	115900	2137213	1515	1515	1515	1515	0
556	20250326	115800	2137213	1515	1515	1515	1515	0
557	20250326	115700	2137213	1515	1515	1515	1515	0
558	20250326	115600	2137213	1515	1515	1515	1515	0
559	20250326	115500	2137213	1515	1515	1515	1515	0
560	20250326	115400	2137213	1515	1515	1515	1515	0
561	20250326	115300	2137213	1515	1515	1515	1515	0
562	20250326	115200	2137213	1515	1515	1515	1515	0
563	20250326	115100	2137213	1515	1515	1515	1515	0
564	20250326	115000	2137213	1515	1515	1515	1515	0
565	20250326	114900	2137213	1515	1515	1515	1515	0
566	20250326	114800	2137213	1515	1515	1515	1515	8
567	20250326	114700	2125093	1515	1515	1515	1515	0
568	20250326	114600	2125093	1515	1515	1515	1515	0
569	20250326	114500	2125093	1515	1515	1515	1515	0
570	20250326	114400	2125093	1515	1515	1515	1515	0
571	20250326	114300	2125093	1515	1515	1515	1515	0
572	20250326	114200	2125093	1515	1515	1515	1515	0
573	20250326	114100	2125093	1515	1515	1515	1515	0
574	20250326	114000	2125093	1515	1515	1515	1515	18
575	20250326	113900	2097823	1515	1515	1515	1515	0
576	20250326	113800	2097823	1515	1515	1515	1515	0
577	20250326	113700	2097823	1515	1515	1515	1515	0
578	20250326	113600	2097823	1515	1515	1515	1515	0
579	20250326	113500	2097823	1515	1515	1515	1515	0
580	20250326	113400	2097823	1515	1515	1515	1515	0
581	20250326	113300	2097823	1515	1515	1515	1515	0
582	20250326	113200	2097823	1515	1515	1515	1515	0
583	20250326	113100	2097823	1515	1515	1515	1515	0
584	20250326	113000	2097823	1515	1515	1515	1515	0
585	20250326	112900	2097823	1515	1515	1515	1515	0
586	20250326	112800	2097823	1515	1515	1515	1515	0
587	20250326	112700	2097823	1515	1515	1515	1515	50
588	20250326	112600	2022073	1515	1515	1515	1515	50
589	20250326	112500	1946323	1515	1515	1515	1515	100
590	20250326	112400	1794823	1515	1515	1515	1515	0
591	20250326	112300	1794823	1515	1515	1515	1515	2
592	20250326	112200	1791793	1515	1515	1515	1515	0
593	20250326	112100	1791793	1515	1515	1515	1515	0
594	20250326	112000	1791793	1515	1515	1515	1515	0
595	20250326	111900	1791793	1515	1515	1515	1515	0
596	20250326	111800	1791793	1515	1515	1515	1515	0
597	20250326	111700	1791793	1515	1515	1515	1515	0
598	20250326	111600	1791793	1515	1520	1520	1515	25
599	20250326	111500	1753868	1589	1589	1589	1589	0
600	20250326	111400	1753868	1589	1589	1589	1589	0
601	20250326	111300	1753868	1589	1589	1589	1589	0
602	20250326	111200	1753868	1589	1589	1589	1589	0
603	20250326	111100	1753868	1589	1589	1589	1589	0
604	20250326	111000	1753868	1589	1589	1589	1589	0
605	20250326	110900	1753868	1589	1589	1589	1589	0
606	20250326	110800	1753868	1589	1589	1589	1589	0
607	20250326	110700	1753868	1589	1589	1589	1589	0
608	20250326	110600	1753868	1589	1589	1589	1589	0
609	20250326	110500	1753868	1589	1589	1589	1589	0
610	20250326	110400	1753868	1589	1589	1589	1589	0
611	20250326	110300	1753868	1589	1589	1589	1589	0
612	20250326	110200	1753868	1589	1589	1589	1589	0
613	20250326	110100	1753868	1589	1589	1589	1589	0
614	20250326	110000	1753868	1589	1589	1589	1589	0
615	20250326	105900	1753868	1589	1589	1589	1589	0
616	20250326	105800	1753868	1589	1589	1589	1589	0
617	20250326	105700	1753868	1589	1589	1589	1589	0
618	20250326	105600	1753868	1589	1589	1589	1589	0
619	20250326	105500	1753868	1589	1589	1589	1589	0
620	20250326	105400	1753868	1589	1589	1589	1589	0
621	20250326	105300	1753868	1589	1589	1589	1589	0
622	20250326	105200	1753868	1589	1589	1589	1589	0
623	20250326	105100	1753868	1589	1589	1589	1589	0
624	20250326	105000	1753868	1589	1589	1589	1589	0
625	20250326	104900	1753868	1589	1589	1589	1589	0
626	20250326	104800	1753868	1589	1589	1589	1589	0
627	20250326	104700	1753868	1589	1589	1589	1589	0
628	20250326	104600	1753868	1589	1589	1589	1589	0
629	20250326	104500	1753868	1589	1589	1589	1589	0
630	20250326	104400	1753868	1589	1589	1589	1589	0
631	20250326	104300	1753868	1589	1589	1589	1589	0
632	20250326	104200	1753868	1589	1589	1589	1589	0
633	20250326	104100	1753868	1589	1589	1589	1589	0
634	20250326	104000	1753868	1589	1589	1589	1589	0
635	20250326	103900	1753868	1589	1589	1589	1589	0
636	20250326	103800	1753868	1589	1589	1589	1589	0
637	20250326	103700	1753868	1589	1589	1589	1589	0
638	20250326	103600	1753868	1589	1589	1589	1589	0
639	20250326	103500	1753868	1589	1589	1589	1589	10
640	20250326	103400	1737978	1589	1589	1589	1589	0
641	20250326	103300	1737978	1589	1589	1589	1589	0
642	20250326	103200	1737978	1589	1589	1589	1589	0
643	20250326	103100	1737978	1589	1589	1589	1589	0
644	20250326	103000	1737978	1589	1589	1589	1589	0
645	20250326	102900	1737978	1589	1589	1589	1589	0
646	20250326	102800	1737978	1589	1589	1589	1589	0
647	20250326	102700	1737978	1589	1589	1589	1589	0
648	20250326	102600	1737978	1589	1589	1589	1589	0
649	20250326	102500	1737978	1589	1589	1589	1589	0
650	20250326	102400	1737978	1589	1589	1589	1589	0
651	20250326	102300	1737978	1589	1589	1589	1589	0
652	20250326	102200	1737978	1589	1589	1589	1589	0
653	20250326	102100	1737978	1589	1589	1589	1589	0
654	20250326	102000	1737978	1589	1589	1589	1589	0
655	20250326	101900	1737978	1589	1589	1589	1589	0
656	20250326	101800	1737978	1589	1589	1589	1589	0
657	20250326	101700	1737978	1589	1589	1589	1589	18
658	20250326	101600	1709376	1589	1589	1589	1589	0
659	20250326	101500	1709376	1589	1589	1589	1589	0
660	20250326	101400	1709376	1589	1589	1589	1589	0
661	20250326	101300	1709376	1589	1589	1589	1589	0
662	20250326	101200	1709376	1589	1589	1589	1589	0
663	20250326	101100	1709376	1589	1589	1589	1589	0
664	20250326	101000	1709376	1589	1589	1589	1589	0
665	20250326	100900	1709376	1589	1589	1589	1589	0
666	20250326	100800	1709376	1589	1589	1589	1589	0
667	20250326	100700	1709376	1589	1589	1589	1589	0
668	20250326	100600	1709376	1589	1589	1589	1589	0
669	20250326	100500	1709376	1589	1589	1589	1589	0
670	20250326	100400	1709376	1589	1589	1589	1589	0
671	20250326	100300	1709376	1589	1589	1589	1589	0
672	20250326	100200	1709376	1589	1589	1589	1589	0
673	20250326	100100	1709376	1589	1589	1589	1589	0
674	20250326	100000	1709376	1589	1589	1589	1589	0
675	20250326	095900	1709376	1589	1589	1589	1589	0
676	20250326	095800	1709376	1589	1589	1589	1589	0
677	20250326	095700	1709376	1589	1589	1589	1589	0
678	20250326	095600	1709376	1589	1589	1589	1589	0
679	20250326	095500	1709376	1589	1589	1589	1589	0
680	20250326	095400	1709376	1589	1589	1589	1589	0
681	20250326	095300	1709376	1589	1589	1589	1589	0
682	20250326	095200	1709376	1589	1589	1589	1589	0
683	20250326	095100	1709376	1589	1589	1589	1589	0
684	20250326	095000	1709376	1589	1589	1589	1589	9
685	20250326	094900	1695075	1589	1589	1589	1589	0
686	20250326	094800	1695075	1589	1589	1589	1589	0
687	20250326	094700	1695075	1589	1589	1589	1589	0
688	20250326	094600	1695075	1589	1589	1589	1589	0
689	20250326	094500	1695075	1589	1589	1589	1589	0
690	20250326	094400	1695075	1589	1589	1589	1589	0
691	20250326	094300	1695075	1589	1589	1589	1589	50
692	20250326	094200	1615625	1589	1589	1589	1589	0
693	20250326	094100	1615625	1589	1589	1589	1589	0
694	20250326	094000	1615625	1589	1589	1589	1589	0
695	20250326	093900	1615625	1589	1589	1589	1589	0
696	20250326	093800	1615625	1589	1589	1589	1589	0
697	20250326	093700	1615625	1589	1589	1589	1589	0
698	20250326	093600	1615625	1589	1589	1589	1589	150
699	20250326	093500	1377275	1589	1580	1589	1580	287
700	20250326	093400	923167	1575	1575	1575	1575	0
701	20250326	093300	923167	1575	1575	1575	1575	0
702	20250326	093200	923167	1575	1575	1575	1575	0
703	20250326	093100	923167	1575	1575	1575	1575	0
704	20250326	093000	923167	1575	1575	1575	1575	0
705	20250326	092900	923167	1575	1575	1575	1575	0
706	20250326	092800	923167	1575	1575	1575	1575	0
707	20250326	092700	923167	1575	1575	1575	1575	0
708	20250326	092600	923167	1575	1575	1575	1575	0
709	20250326	092500	923167	1575	1575	1575	1575	0
710	20250326	092400	923167	1575	1575	1575	1575	0
711	20250326	092300	923167	1575	1575	1575	1575	0
712	20250326	092200	923167	1575	1575	1575	1575	2
713	20250326	092100	920017	1575	1575	1575	1575	0
714	20250326	092000	920017	1575	1575	1575	1575	0
715	20250326	091900	920017	1575	1575	1575	1575	1
716	20250326	091800	918442	1589	1589	1589	1589	0
717	20250326	091700	918442	1589	1589	1589	1589	0
718	20250326	091600	918442	1589	1589	1589	1589	0
719	20250326	091500	918442	1589	1589	1589	1589	0
720	20250326	091400	918442	1589	1589	1589	1589	0
721	20250326	091300	918442	1589	1589	1589	1589	0
722	20250326	091200	918442	1589	1589	1589	1589	0
723	20250326	091100	918442	1589	1589	1589	1589	0
724	20250326	091000	918442	1589	1589	1589	1589	0
725	20250326	090900	918442	1589	1589	1589	1589	0
726	20250326	090800	918442	1589	1589	1589	1589	0
727	20250326	090700	918442	1589	1589	1589	1589	0
728	20250326	090600	918442	1589	1589	1589	1589	0
729	20250326	090500	918442	1589	1589	1589	1589	0
730	20250326	090400	918442	1589	1589	1589	1589	0
731	20250326	090300	918442	1589	1589	1589	1589	500
732	20250326	090200	123942	1589	1589	1589	1589	0
733	20250326	090100	123942	1589	1589	1589	1589	0
734	20250326	090000	123942	1589	1589	1589	1589	78