KissMeData/309930/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	211100	46626727	1920	1920	1920	1920	1023
3	20250327	211000	46626727	1920	1920	1920	1920	0
4	20250327	210900	46626727	1920	1920	1920	1920	0
5	20250327	210800	46626727	1920	1920	1920	1920	0
6	20250327	210700	46626727	1920	1920	1920	1920	0
7	20250327	210600	46626727	1920	1920	1920	1920	0
8	20250327	210500	46626727	1920	1920	1920	1920	0
9	20250327	210400	46626727	1920	1920	1920	1920	0
10	20250327	210300	46626727	1920	1920	1920	1920	0
11	20250327	210200	46626727	1920	1920	1920	1920	0
12	20250327	210100	46626727	1920	1920	1920	1920	0
13	20250327	210000	46626727	1920	1920	1920	1920	0
14	20250327	205900	46626727	1920	1920	1920	1920	0
15	20250327	205800	46626727	1920	1920	1920	1920	0
16	20250327	205700	46626727	1920	1920	1920	1920	0
17	20250327	205600	46626727	1920	1920	1920	1920	0
18	20250327	205500	46626727	1920	1920	1920	1920	0
19	20250327	205400	46626727	1920	1920	1920	1920	0
20	20250327	205300	46626727	1920	1920	1920	1920	0
21	20250327	205200	46626727	1920	1920	1920	1920	0
22	20250327	205100	46626727	1920	1920	1920	1920	0
23	20250327	205000	46626727	1920	1920	1920	1920	0
24	20250327	204900	46626727	1920	1920	1920	1920	0
25	20250327	204800	46626727	1920	1920	1920	1920	0
26	20250327	204700	46626727	1920	1920	1920	1920	0
27	20250327	204600	46626727	1920	1920	1920	1920	0
28	20250327	204500	46626727	1920	1920	1920	1920	0
29	20250327	204400	46626727	1920	1920	1920	1920	0
30	20250327	204300	46626727	1920	1920	1920	1920	0
31	20250327	204200	46626727	1920	1920	1920	1920	0
32	20250327	204100	46626727	1920	1920	1920	1920	1023
33	20250327	204000	46626727	1920	1920	1920	1920	0
34	20250327	203900	46626727	1920	1920	1920	1920	0
35	20250327	203800	46626727	1920	1920	1920	1920	0
36	20250327	203700	46626727	1920	1920	1920	1920	0
37	20250327	203600	46626727	1920	1920	1920	1920	0
38	20250327	203500	46626727	1920	1920	1920	1920	0
39	20250327	203400	46626727	1920	1920	1920	1920	0
40	20250327	203300	46626727	1920	1920	1920	1920	0
41	20250327	203200	46626727	1920	1920	1920	1920	0
42	20250327	203100	46626727	1920	1920	1920	1920	0
43	20250327	203000	46626727	1920	1920	1920	1920	0
44	20250327	202900	46626727	1920	1920	1920	1920	0
45	20250327	202800	46626727	1920	1920	1920	1920	0
46	20250327	202700	46626727	1920	1920	1920	1920	0
47	20250327	202600	46626727	1920	1920	1920	1920	0
48	20250327	202500	46626727	1920	1920	1920	1920	0
49	20250327	202400	46626727	1920	1920	1920	1920	0
50	20250327	202300	46626727	1920	1920	1920	1920	0
51	20250327	202200	46626727	1920	1920	1920	1920	0
52	20250327	202100	46626727	1920	1920	1920	1920	0
53	20250327	202000	46626727	1920	1920	1920	1920	0
54	20250327	201900	46626727	1920	1920	1920	1920	0
55	20250327	201800	46626727	1920	1920	1920	1920	0
56	20250327	201700	46626727	1920	1920	1920	1920	0
57	20250327	201600	46626727	1920	1920	1920	1920	0
58	20250327	201500	46626727	1920	1920	1920	1920	0
59	20250327	201400	46626727	1920	1920	1920	1920	0
60	20250327	201300	46626727	1920	1920	1920	1920	0
61	20250327	201200	46626727	1920	1920	1920	1920	0
62	20250327	201100	46626727	1920	1920	1920	1920	1023
63	20250327	201000	46626727	1920	1920	1920	1920	0
64	20250327	200900	46626727	1920	1920	1920	1920	0
65	20250327	200800	46626727	1920	1920	1920	1920	0
66	20250327	200700	46626727	1920	1920	1920	1920	0
67	20250327	200600	46626727	1920	1920	1920	1920	0
68	20250327	200500	46626727	1920	1920	1920	1920	0
69	20250327	200400	46626727	1920	1920	1920	1920	0
70	20250327	200300	46626727	1920	1920	1920	1920	0
71	20250327	200200	46626727	1920	1920	1920	1920	0
72	20250327	200100	46626727	1920	1920	1920	1920	0
73	20250327	200000	46626727	1920	1920	1920	1920	0
74	20250327	195900	46626727	1920	1920	1920	1920	0
75	20250327	195800	46626727	1920	1920	1920	1920	0
76	20250327	195700	46626727	1920	1920	1920	1920	0
77	20250327	195600	46626727	1920	1920	1920	1920	0
78	20250327	195500	46626727	1920	1920	1920	1920	0
79	20250327	195400	46626727	1920	1920	1920	1920	0
80	20250327	195300	46626727	1920	1920	1920	1920	0
81	20250327	195200	46626727	1920	1920	1920	1920	0
82	20250327	195100	46626727	1920	1920	1920	1920	0
83	20250327	195000	46626727	1920	1920	1920	1920	0
84	20250327	194900	46626727	1920	1920	1920	1920	0
85	20250327	194800	46626727	1920	1920	1920	1920	0
86	20250327	194700	46626727	1920	1920	1920	1920	0
87	20250327	194600	46626727	1920	1920	1920	1920	0
88	20250327	194500	46626727	1920	1920	1920	1920	0
89	20250327	194400	46626727	1920	1920	1920	1920	0
90	20250327	194300	46626727	1920	1920	1920	1920	0
91	20250327	194200	46626727	1920	1920	1920	1920	0
92	20250327	194100	46626727	1920	1920	1920	1920	1023
93	20250327	194000	46626727	1920	1920	1920	1920	0
94	20250327	193900	46626727	1920	1920	1920	1920	0
95	20250327	193800	46626727	1920	1920	1920	1920	0
96	20250327	193700	46626727	1920	1920	1920	1920	0
97	20250327	193600	46626727	1920	1920	1920	1920	0
98	20250327	193500	46626727	1920	1920	1920	1920	0
99	20250327	193400	46626727	1920	1920	1920	1920	0
100	20250327	193300	46626727	1920	1920	1920	1920	0
101	20250327	193200	46626727	1920	1920	1920	1920	0
102	20250327	193100	46626727	1920	1920	1920	1920	0
103	20250327	193000	46626727	1920	1920	1920	1920	0
104	20250327	192900	46626727	1920	1920	1920	1920	0
105	20250327	192800	46626727	1920	1920	1920	1920	0
106	20250327	192700	46626727	1920	1920	1920	1920	0
107	20250327	192600	46626727	1920	1920	1920	1920	0
108	20250327	192500	46626727	1920	1920	1920	1920	0
109	20250327	192400	46626727	1920	1920	1920	1920	0
110	20250327	192300	46626727	1920	1920	1920	1920	0
111	20250327	192200	46626727	1920	1920	1920	1920	0
112	20250327	192100	46626727	1920	1920	1920	1920	0
113	20250327	192000	46626727	1920	1920	1920	1920	0
114	20250327	191900	46626727	1920	1920	1920	1920	0
115	20250327	191800	46626727	1920	1920	1920	1920	0
116	20250327	191700	46626727	1920	1920	1920	1920	0
117	20250327	191600	46626727	1920	1920	1920	1920	0
118	20250327	191500	46626727	1920	1920	1920	1920	0
119	20250327	191400	46626727	1920	1920	1920	1920	0
120	20250327	191300	46626727	1920	1920	1920	1920	0
121	20250327	191200	46626727	1920	1920	1920	1920	0
122	20250327	191100	46626727	1920	1920	1920	1920	1023
123	20250327	191000	46626727	1920	1920	1920	1920	0
124	20250327	190900	46626727	1920	1920	1920	1920	0
125	20250327	190800	46626727	1920	1920	1920	1920	0
126	20250327	190700	46626727	1920	1920	1920	1920	0
127	20250327	190600	46626727	1920	1920	1920	1920	0
128	20250327	190500	46626727	1920	1920	1920	1920	0
129	20250327	190400	46626727	1920	1920	1920	1920	0
130	20250327	190300	46626727	1920	1920	1920	1920	0
131	20250327	190200	46626727	1920	1920	1920	1920	0
132	20250327	190100	46626727	1920	1920	1920	1920	0
133	20250327	190000	46626727	1920	1920	1920	1920	0
134	20250327	185900	46626727	1920	1920	1920	1920	0
135	20250327	185800	46626727	1920	1920	1920	1920	0
136	20250327	185700	46626727	1920	1920	1920	1920	0
137	20250327	185600	46626727	1920	1920	1920	1920	0
138	20250327	185500	46626727	1920	1920	1920	1920	0
139	20250327	185400	46626727	1920	1920	1920	1920	0
140	20250327	185300	46626727	1920	1920	1920	1920	0
141	20250327	185200	46626727	1920	1920	1920	1920	0
142	20250327	185100	46626727	1920	1920	1920	1920	0
143	20250327	185000	46626727	1920	1920	1920	1920	0
144	20250327	184900	46626727	1920	1920	1920	1920	0
145	20250327	184800	46626727	1920	1920	1920	1920	0
146	20250327	184700	46626727	1920	1920	1920	1920	0
147	20250327	184600	46626727	1920	1920	1920	1920	0
148	20250327	184500	46626727	1920	1920	1920	1920	0
149	20250327	184400	46626727	1920	1920	1920	1920	0
150	20250327	184300	46626727	1920	1920	1920	1920	0
151	20250327	184200	46626727	1920	1920	1920	1920	0
152	20250327	184100	46626727	1920	1920	1920	1920	1023
153	20250327	184000	46626727	1920	1920	1920	1920	0
154	20250327	183900	46626727	1920	1920	1920	1920	0
155	20250327	183800	46626727	1920	1920	1920	1920	0
156	20250327	183700	46626727	1920	1920	1920	1920	0
157	20250327	183600	46626727	1920	1920	1920	1920	0
158	20250327	183500	46626727	1920	1920	1920	1920	0
159	20250327	183400	46626727	1920	1920	1920	1920	0
160	20250327	183300	46626727	1920	1920	1920	1920	0
161	20250327	183200	46626727	1920	1920	1920	1920	0
162	20250327	183100	46626727	1920	1920	1920	1920	0
163	20250327	183000	46626727	1920	1920	1920	1920	0
164	20250327	182900	46626727	1920	1920	1920	1920	0
165	20250327	182800	46626727	1920	1920	1920	1920	0
166	20250327	182700	46626727	1920	1920	1920	1920	0
167	20250327	182600	46626727	1920	1920	1920	1920	0
168	20250327	182500	46626727	1920	1920	1920	1920	0
169	20250327	182400	46626727	1920	1920	1920	1920	0
170	20250327	182300	46626727	1920	1920	1920	1920	0
171	20250327	182200	46626727	1920	1920	1920	1920	0
172	20250327	182100	46626727	1920	1920	1920	1920	0
173	20250327	182000	46626727	1920	1920	1920	1920	0
174	20250327	181900	46626727	1920	1920	1920	1920	0
175	20250327	181800	46626727	1920	1920	1920	1920	0
176	20250327	181700	46626727	1920	1920	1920	1920	0
177	20250327	181600	46626727	1920	1920	1920	1920	0
178	20250327	181500	46626727	1920	1920	1920	1920	0
179	20250327	181400	46626727	1920	1920	1920	1920	0
180	20250327	181300	46626727	1920	1920	1920	1920	0
181	20250327	181200	46626727	1920	1920	1920	1920	0
182	20250327	181100	46626727	1920	1920	1920	1920	1023
183	20250327	181000	46626727	1920	1920	1920	1920	0
184	20250327	180900	46626727	1920	1920	1920	1920	0
185	20250327	180800	46626727	1920	1920	1920	1920	0
186	20250327	180700	46626727	1920	1920	1920	1920	0
187	20250327	180600	46626727	1920	1920	1920	1920	0
188	20250327	180500	46626727	1920	1920	1920	1920	0
189	20250327	180400	46626727	1920	1920	1920	1920	0
190	20250327	180300	46626727	1920	1920	1920	1920	0
191	20250327	180200	46626727	1920	1920	1920	1920	0
192	20250327	180100	46626727	1920	1920	1920	1920	0
193	20250327	180000	46626727	1920	1920	1920	1920	0
194	20250327	175900	46626727	1920	1920	1920	1920	0
195	20250327	175800	46626727	1920	1920	1920	1920	0
196	20250327	175700	46626727	1920	1920	1920	1920	0
197	20250327	175600	46626727	1920	1920	1920	1920	0
198	20250327	175500	46626727	1920	1920	1920	1920	0
199	20250327	175400	46626727	1920	1920	1920	1920	0
200	20250327	175300	46626727	1920	1920	1920	1920	0
201	20250327	175200	46626727	1920	1920	1920	1920	0
202	20250327	175100	46626727	1920	1920	1920	1920	0
203	20250327	175000	46626727	1920	1920	1920	1920	0
204	20250327	174900	46626727	1920	1920	1920	1920	0
205	20250327	174800	46626727	1920	1920	1920	1920	0
206	20250327	174700	46626727	1920	1920	1920	1920	0
207	20250327	174600	46626727	1920	1920	1920	1920	0
208	20250327	174500	46626727	1920	1920	1920	1920	0
209	20250327	174400	46626727	1920	1920	1920	1920	0
210	20250327	174300	46626727	1920	1920	1920	1920	0
211	20250327	174200	46626727	1920	1920	1920	1920	0
212	20250327	174100	46626727	1920	1920	1920	1920	1023
213	20250327	174000	46626727	1920	1920	1920	1920	0
214	20250327	173900	46626727	1920	1920	1920	1920	0
215	20250327	173800	46626727	1920	1920	1920	1920	0
216	20250327	173700	46626727	1920	1920	1920	1920	0
217	20250327	173600	46626727	1920	1920	1920	1920	0
218	20250327	173500	46626727	1920	1920	1920	1920	0
219	20250327	173400	46626727	1920	1920	1920	1920	0
220	20250327	173300	46626727	1920	1920	1920	1920	0
221	20250327	173200	46626727	1920	1920	1920	1920	0
222	20250327	173100	46626727	1920	1920	1920	1920	0
223	20250327	173000	46626727	1920	1920	1920	1920	0
224	20250327	172900	46626727	1920	1920	1920	1920	0
225	20250327	172800	46626727	1920	1920	1920	1920	0
226	20250327	172700	46626727	1920	1920	1920	1920	0
227	20250327	172600	46626727	1920	1920	1920	1920	0
228	20250327	172500	46626727	1920	1920	1920	1920	0
229	20250327	172400	46626727	1920	1920	1920	1920	0
230	20250327	172300	46626727	1920	1920	1920	1920	0
231	20250327	172200	46626727	1920	1920	1920	1920	0
232	20250327	172100	46626727	1920	1920	1920	1920	0
233	20250327	172000	46626727	1920	1920	1920	1920	0
234	20250327	171900	46626727	1920	1920	1920	1920	0
235	20250327	171800	46626727	1920	1920	1920	1920	0
236	20250327	171700	46626727	1920	1920	1920	1920	0
237	20250327	171600	46626727	1920	1920	1920	1920	0
238	20250327	171500	46626727	1920	1920	1920	1920	0
239	20250327	171400	46626727	1920	1920	1920	1920	0
240	20250327	171300	46626727	1920	1920	1920	1920	0
241	20250327	171200	46626727	1920	1920	1920	1920	0
242	20250327	171100	46626727	1920	1920	1920	1920	1023
243	20250327	171000	46626727	1920	1920	1920	1920	0
244	20250327	170900	46626727	1920	1920	1920	1920	0
245	20250327	170800	46626727	1920	1920	1920	1920	0
246	20250327	170700	46626727	1920	1920	1920	1920	0
247	20250327	170600	46626727	1920	1920	1920	1920	0
248	20250327	170500	46626727	1920	1920	1920	1920	0
249	20250327	170400	46626727	1920	1920	1920	1920	0
250	20250327	170300	46626727	1920	1920	1920	1920	0
251	20250327	170200	46626727	1920	1920	1920	1920	0
252	20250327	170100	46626727	1920	1920	1920	1920	0
253	20250327	170000	46626727	1920	1920	1920	1920	0
254	20250327	165900	46626727	1920	1920	1920	1920	0
255	20250327	165800	46626727	1920	1920	1920	1920	0
256	20250327	165700	46626727	1920	1920	1920	1920	0
257	20250327	165600	46626727	1920	1920	1920	1920	0
258	20250327	165500	46626727	1920	1920	1920	1920	0
259	20250327	165400	46626727	1920	1920	1920	1920	0
260	20250327	165300	46626727	1920	1920	1920	1920	0
261	20250327	165200	46626727	1920	1920	1920	1920	0
262	20250327	165100	46626727	1920	1920	1920	1920	0
263	20250327	165000	46626727	1920	1920	1920	1920	0
264	20250327	164900	46626727	1920	1920	1920	1920	0
265	20250327	164800	46626727	1920	1920	1920	1920	0
266	20250327	164700	46626727	1920	1920	1920	1920	0
267	20250327	164600	46626727	1920	1920	1920	1920	0
268	20250327	164500	46626727	1920	1920	1920	1920	0
269	20250327	164400	46626727	1920	1920	1920	1920	0
270	20250327	164300	46626727	1920	1920	1920	1920	0
271	20250327	164200	46626727	1920	1920	1920	1920	0
272	20250327	164100	46626727	1920	1920	1920	1920	1023
273	20250327	164000	46626727	1920	1920	1920	1920	0
274	20250327	163900	46626727	1920	1920	1920	1920	0
275	20250327	163800	46626727	1920	1920	1920	1920	0
276	20250327	163700	46626727	1920	1920	1920	1920	0
277	20250327	163600	46626727	1920	1920	1920	1920	0
278	20250327	163500	46626727	1920	1920	1920	1920	0
279	20250327	163400	46626727	1920	1920	1920	1920	0
280	20250327	163300	46626727	1920	1920	1920	1920	0
281	20250327	163200	46626727	1920	1920	1920	1920	0
282	20250327	163100	46626727	1920	1920	1920	1920	0
283	20250327	163000	46626727	1920	1920	1920	1920	0
284	20250327	162900	46626727	1920	1920	1920	1920	0
285	20250327	162800	46626727	1920	1920	1920	1920	0
286	20250327	162700	46626727	1920	1920	1920	1920	0
287	20250327	162600	46626727	1920	1920	1920	1920	0
288	20250327	162500	46626727	1920	1920	1920	1920	0
289	20250327	162400	46626727	1920	1920	1920	1920	0
290	20250327	162300	46626727	1920	1920	1920	1920	0
291	20250327	162200	46626727	1920	1920	1920	1920	0
292	20250327	162100	46626727	1920	1920	1920	1920	0
293	20250327	162000	46626727	1920	1920	1920	1920	0
294	20250327	161900	46626727	1920	1920	1920	1920	0
295	20250327	161800	46626727	1920	1920	1920	1920	0
296	20250327	161700	46626727	1920	1920	1920	1920	0
297	20250327	161600	46626727	1920	1920	1920	1920	0
298	20250327	161500	46626727	1920	1920	1920	1920	0
299	20250327	161400	46626727	1920	1920	1920	1920	0
300	20250327	161300	46626727	1920	1920	1920	1920	0
301	20250327	161200	46626727	1920	1920	1920	1920	0
302	20250327	161100	46626727	1920	1920	1920	1920	1023
303	20250327	161000	46626727	1920	1920	1920	1920	0
304	20250327	160900	46626727	1920	1920	1920	1920	0
305	20250327	160800	46626727	1920	1920	1920	1920	0
306	20250327	160700	46626727	1920	1920	1920	1920	0
307	20250327	160600	46626727	1920	1920	1920	1920	0
308	20250327	160500	46626727	1920	1920	1920	1920	0
309	20250327	160400	46626727	1920	1920	1920	1920	0
310	20250327	160300	46626727	1920	1920	1920	1920	0
311	20250327	160200	46626727	1920	1920	1920	1920	0
312	20250327	160100	46626727	1920	1920	1920	1920	0
313	20250327	160000	46626727	1920	1920	1920	1920	0
314	20250327	155900	46626727	1920	1920	1920	1920	0
315	20250327	155800	46626727	1920	1920	1920	1920	0
316	20250327	155700	46626727	1920	1920	1920	1920	0
317	20250327	155600	46626727	1920	1920	1920	1920	0
318	20250327	155500	46626727	1920	1920	1920	1920	0
319	20250327	155400	46626727	1920	1920	1920	1920	0
320	20250327	155300	46626727	1920	1920	1920	1920	0
321	20250327	155200	46626727	1920	1920	1920	1920	0
322	20250327	155100	46626727	1920	1920	1920	1920	0
323	20250327	155000	46626727	1920	1920	1920	1920	0
324	20250327	154900	46626727	1920	1920	1920	1920	0
325	20250327	154800	46626727	1920	1920	1920	1920	0
326	20250327	154700	46626727	1920	1920	1920	1920	0
327	20250327	154600	46626727	1920	1920	1920	1920	0
328	20250327	154500	46626727	1920	1920	1920	1920	0
329	20250327	154400	46626727	1920	1920	1920	1920	0
330	20250327	154300	46626727	1920	1920	1920	1920	0
331	20250327	154200	46626727	1920	1920	1920	1920	0
332	20250327	154100	46626727	1920	1920	1920	1920	1023
333	20250327	154000	46626727	1920	1920	1920	1920	0
334	20250327	153900	46626727	1920	1920	1920	1920	0
335	20250327	153800	46626727	1920	1920	1920	1920	0
336	20250327	153700	46626727	1920	1920	1920	1920	0
337	20250327	153600	46626727	1920	1920	1920	1920	0
338	20250327	153500	46626727	1920	1920	1920	1920	0
339	20250327	153400	46626727	1920	1920	1920	1920	0
340	20250327	153300	46626727	1920	1920	1920	1920	0
341	20250327	153200	46626727	1920	1920	1920	1920	0
342	20250327	153100	46626727	1920	1920	1920	1920	0
343	20250327	153000	46626727	1920	1920	1920	1920	1023
344	20250327	152900	44662567	1922	1922	1922	1922	0
345	20250327	152800	44662567	1922	1922	1922	1922	0
346	20250327	152700	44662567	1922	1922	1922	1922	0
347	20250327	152600	44662567	1922	1922	1922	1922	0
348	20250327	152500	44662567	1922	1922	1922	1922	0
349	20250327	152400	44662567	1922	1922	1922	1922	0
350	20250327	152300	44662567	1922	1922	1922	1922	0
351	20250327	152200	44662567	1922	1922	1922	1922	0
352	20250327	152100	44662567	1922	1922	1922	1922	0
353	20250327	152000	44662567	1922	1922	1922	1922	0
354	20250327	151900	44662567	1922	1922	1922	1922	18
355	20250327	151800	44627971	1922	1922	1922	1922	0
356	20250327	151700	44627971	1922	1922	1922	1922	0
357	20250327	151600	44627971	1922	1922	1922	1922	0
358	20250327	151500	44627971	1922	1922	1922	1922	0
359	20250327	151400	44627971	1922	1922	1922	1922	0
360	20250327	151300	44627971	1922	1922	1922	1922	0
361	20250327	151200	44627971	1922	1922	1922	1922	1
362	20250327	151100	44626049	1902	1902	1902	1902	0
363	20250327	151000	44626049	1902	1902	1902	1902	1
364	20250327	150900	44624147	1901	1931	1931	1901	50
365	20250327	150800	44528980	1940	1940	1940	1940	0
366	20250327	150700	44528980	1940	1940	1940	1940	0
367	20250327	150600	44528980	1940	1931	1940	1931	3
368	20250327	150500	44523169	1940	1940	1940	1940	0
369	20250327	150400	44523169	1940	1931	1940	1931	2
370	20250327	150300	44519298	1940	1940	1940	1940	0
371	20250327	150200	44519298	1940	1930	1940	1930	1500
372	20250327	150100	41623808	1930	1923	1930	1923	14008
373	20250327	150000	14625801	1923	1923	1923	1923	0
374	20250327	145900	14625801	1923	1923	1923	1923	0
375	20250327	145800	14625801	1923	1923	1923	1923	0
376	20250327	145700	14625801	1923	1923	1923	1923	0
377	20250327	145600	14625801	1923	1923	1923	1923	0
378	20250327	145500	14625801	1923	1923	1923	1923	0
379	20250327	145400	14625801	1923	1923	1923	1923	0
380	20250327	145300	14625801	1923	1923	1923	1923	0
381	20250327	145200	14625801	1923	1923	1923	1923	0
382	20250327	145100	14625801	1923	1923	1923	1923	0
383	20250327	145000	14625801	1923	1923	1923	1923	0
384	20250327	144900	14625801	1923	1923	1923	1923	0
385	20250327	144800	14625801	1923	1923	1923	1923	0
386	20250327	144700	14625801	1923	1923	1923	1923	0
387	20250327	144600	14625801	1923	1923	1923	1923	0
388	20250327	144500	14625801	1923	1923	1923	1923	0
389	20250327	144400	14625801	1923	1923	1923	1923	0
390	20250327	144300	14625801	1923	1923	1923	1923	0
391	20250327	144200	14625801	1923	1923	1923	1923	0
392	20250327	144100	14625801	1923	1923	1923	1923	1
393	20250327	144000	14623878	1899	1899	1899	1899	0
394	20250327	143900	14623878	1899	1899	1899	1899	0
395	20250327	143800	14623878	1899	1899	1899	1899	0
396	20250327	143700	14623878	1899	1899	1899	1899	0
397	20250327	143600	14623878	1899	1899	1899	1899	0
398	20250327	143500	14623878	1899	1899	1899	1899	0
399	20250327	143400	14623878	1899	1899	1899	1899	0
400	20250327	143300	14623878	1899	1899	1899	1899	0
401	20250327	143200	14623878	1899	1899	1899	1899	0
402	20250327	143100	14623878	1899	1899	1899	1899	0
403	20250327	143000	14623878	1899	1901	1901	1899	1200
404	20250327	142900	12343932	1925	1925	1925	1925	0
405	20250327	142800	12343932	1925	1925	1925	1925	0
406	20250327	142700	12343932	1925	1925	1925	1925	0
407	20250327	142600	12343932	1925	1925	1925	1925	0
408	20250327	142500	12343932	1925	1925	1925	1925	0
409	20250327	142400	12343932	1925	1925	1925	1925	0
410	20250327	142300	12343932	1925	1925	1925	1925	0
411	20250327	142200	12343932	1925	1925	1925	1925	0
412	20250327	142100	12343932	1925	1925	1925	1925	0
413	20250327	142000	12343932	1925	1925	1925	1925	93
414	20250327	141900	12164907	1912	1911	1912	1911	1907
415	20250327	141800	8518733	1900	1900	1900	1900	0
416	20250327	141700	8518733	1900	1900	1900	1900	0
417	20250327	141600	8518733	1900	1900	1900	1900	0
418	20250327	141500	8518733	1900	1900	1900	1900	0
419	20250327	141400	8518733	1900	1900	1900	1900	0
420	20250327	141300	8518733	1900	1900	1900	1900	0
421	20250327	141200	8518733	1900	1900	1900	1900	0
422	20250327	141100	8518733	1900	1900	1900	1900	0
423	20250327	141000	8518733	1900	1900	1900	1900	0
424	20250327	140900	8518733	1900	1900	1900	1900	0
425	20250327	140800	8518733	1900	1901	1901	1900	1000
426	20250327	140700	6618721	1900	1900	1900	1900	0
427	20250327	140600	6618721	1900	1900	1900	1900	0
428	20250327	140500	6618721	1900	1900	1900	1900	0
429	20250327	140400	6618721	1900	1900	1900	1900	0
430	20250327	140300	6618721	1900	1900	1900	1900	0
431	20250327	140200	6618721	1900	1900	1900	1900	0
432	20250327	140100	6618721	1900	1900	1900	1900	0
433	20250327	140000	6618721	1900	1900	1900	1900	0
434	20250327	135900	6618721	1900	1900	1900	1900	0
435	20250327	135800	6618721	1900	1900	1900	1900	3
436	20250327	135700	6613021	1900	1900	1900	1900	0
437	20250327	135600	6613021	1900	1900	1900	1900	0
438	20250327	135500	6613021	1900	1900	1900	1900	0
439	20250327	135400	6613021	1900	1900	1900	1900	0
440	20250327	135300	6613021	1900	1900	1900	1900	0
441	20250327	135200	6613021	1900	1900	1900	1900	0
442	20250327	135100	6613021	1900	1900	1900	1900	0
443	20250327	135000	6613021	1900	1900	1900	1900	0
444	20250327	134900	6613021	1900	1900	1900	1900	27
445	20250327	134800	6561721	1926	1926	1926	1926	0
446	20250327	134700	6561721	1926	1926	1926	1926	0
447	20250327	134600	6561721	1926	1926	1926	1926	0
448	20250327	134500	6561721	1926	1926	1926	1926	0
449	20250327	134400	6561721	1926	1926	1926	1926	0
450	20250327	134300	6561721	1926	1926	1926	1926	0
451	20250327	134200	6561721	1926	1926	1926	1926	0
452	20250327	134100	6561721	1926	1926	1926	1926	0
453	20250327	134000	6561721	1926	1926	1926	1926	0
454	20250327	133900	6561721	1926	1926	1926	1926	0
455	20250327	133800	6561721	1926	1926	1926	1926	0
456	20250327	133700	6561721	1926	1926	1926	1926	0
457	20250327	133600	6561721	1926	1926	1926	1926	0
458	20250327	133500	6561721	1926	1926	1926	1926	0
459	20250327	133400	6561721	1926	1926	1926	1926	0
460	20250327	133300	6561721	1926	1926	1926	1926	0
461	20250327	133200	6561721	1926	1926	1926	1926	0
462	20250327	133100	6561721	1926	1926	1926	1926	0
463	20250327	133000	6561721	1926	1926	1926	1926	0
464	20250327	132900	6561721	1926	1926	1926	1926	0
465	20250327	132800	6561721	1926	1926	1926	1926	0
466	20250327	132700	6561721	1926	1926	1926	1926	0
467	20250327	132600	6561721	1926	1926	1926	1926	0
468	20250327	132500	6561721	1926	1926	1926	1926	0
469	20250327	132400	6561721	1926	1926	1926	1926	0
470	20250327	132300	6561721	1926	1926	1926	1926	0
471	20250327	132200	6561721	1926	1926	1926	1926	0
472	20250327	132100	6561721	1926	1925	1926	1925	9
473	20250327	132000	6544395	1925	1925	1925	1925	0
474	20250327	131900	6544395	1925	1925	1925	1925	1
475	20250327	131800	6542470	1899	1899	1899	1899	0
476	20250327	131700	6542470	1899	1899	1899	1899	0
477	20250327	131600	6542470	1899	1899	1899	1899	4
478	20250327	131500	6534874	1925	1925	1925	1925	0
479	20250327	131400	6534874	1925	1925	1925	1925	0
480	20250327	131300	6534874	1925	1925	1925	1925	0
481	20250327	131200	6534874	1925	1925	1925	1925	0
482	20250327	131100	6534874	1925	1925	1925	1925	0
483	20250327	131000	6534874	1925	1925	1925	1925	0
484	20250327	130900	6534874	1925	1925	1925	1925	0
485	20250327	130800	6534874	1925	1925	1925	1925	0
486	20250327	130700	6534874	1925	1925	1925	1925	0
487	20250327	130600	6534874	1925	1925	1925	1925	0
488	20250327	130500	6534874	1925	1925	1925	1925	0
489	20250327	130400	6534874	1925	1925	1925	1925	1
490	20250327	130300	6532949	1899	1899	1899	1899	0
491	20250327	130200	6532949	1899	1899	1899	1899	0
492	20250327	130100	6532949	1899	1899	1899	1899	0
493	20250327	130000	6532949	1899	1912	1912	1899	1021
494	20250327	125900	4591327	1913	1913	1913	1913	0
495	20250327	125800	4591327	1913	1926	1926	1913	35
496	20250327	125700	4523982	1926	1926	1926	1926	24
497	20250327	125600	4477758	1926	1926	1926	1926	0
498	20250327	125500	4477758	1926	1926	1926	1926	0
499	20250327	125400	4477758	1926	1926	1926	1926	0
500	20250327	125300	4477758	1926	1926	1926	1926	0
501	20250327	125200	4477758	1926	1926	1926	1926	0
502	20250327	125100	4477758	1926	1926	1926	1926	0
503	20250327	125000	4477758	1926	1926	1926	1926	0
504	20250327	124900	4477758	1926	1926	1926	1926	0
505	20250327	124800	4477758	1926	1926	1926	1926	0
506	20250327	124700	4477758	1926	1926	1926	1926	0
507	20250327	124600	4477758	1926	1926	1926	1926	0
508	20250327	124500	4477758	1926	1926	1926	1926	0
509	20250327	124400	4477758	1926	1926	1926	1926	0
510	20250327	124300	4477758	1926	1926	1926	1926	0
511	20250327	124200	4477758	1926	1926	1926	1926	0
512	20250327	124100	4477758	1926	1926	1926	1926	0
513	20250327	124000	4477758	1926	1926	1926	1926	0
514	20250327	123900	4477758	1926	1926	1926	1926	0
515	20250327	123800	4477758	1926	1926	1926	1926	0
516	20250327	123700	4477758	1926	1926	1926	1926	0
517	20250327	123600	4477758	1926	1926	1926	1926	0
518	20250327	123500	4477758	1926	1926	1926	1926	0
519	20250327	123400	4477758	1926	1926	1926	1926	0
520	20250327	123300	4477758	1926	1926	1926	1926	0
521	20250327	123200	4477758	1926	1926	1926	1926	0
522	20250327	123100	4477758	1926	1926	1926	1926	0
523	20250327	123000	4477758	1926	1926	1926	1926	0
524	20250327	122900	4477758	1926	1926	1926	1926	0
525	20250327	122800	4477758	1926	1926	1926	1926	0
526	20250327	122700	4477758	1926	1926	1926	1926	0
527	20250327	122600	4477758	1926	1926	1926	1926	0
528	20250327	122500	4477758	1926	1926	1926	1926	0
529	20250327	122400	4477758	1926	1926	1926	1926	0
530	20250327	122300	4477758	1926	1926	1926	1926	0
531	20250327	122200	4477758	1926	1926	1926	1926	0
532	20250327	122100	4477758	1926	1926	1926	1926	0
533	20250327	122000	4477758	1926	1926	1926	1926	0
534	20250327	121900	4477758	1926	1926	1926	1926	0
535	20250327	121800	4477758	1926	1926	1926	1926	0
536	20250327	121700	4477758	1926	1926	1926	1926	0
537	20250327	121600	4477758	1926	1926	1926	1926	0
538	20250327	121500	4477758	1926	1926	1926	1926	0
539	20250327	121400	4477758	1926	1926	1926	1926	0
540	20250327	121300	4477758	1926	1926	1926	1926	0
541	20250327	121200	4477758	1926	1926	1926	1926	0
542	20250327	121100	4477758	1926	1926	1926	1926	0
543	20250327	121000	4477758	1926	1926	1926	1926	0
544	20250327	120900	4477758	1926	1926	1926	1926	0
545	20250327	120800	4477758	1926	1926	1926	1926	0
546	20250327	120700	4477758	1926	1926	1926	1926	0
547	20250327	120600	4477758	1926	1926	1926	1926	0
548	20250327	120500	4477758	1926	1926	1926	1926	0
549	20250327	120400	4477758	1926	1926	1926	1926	0
550	20250327	120300	4477758	1926	1926	1926	1926	0
551	20250327	120200	4477758	1926	1926	1926	1926	0
552	20250327	120100	4477758	1926	1926	1926	1926	0
553	20250327	120000	4477758	1926	1926	1926	1926	0
554	20250327	115900	4477758	1926	1926	1926	1926	0
555	20250327	115800	4477758	1926	1926	1926	1926	0
556	20250327	115700	4477758	1926	1926	1926	1926	0
557	20250327	115600	4477758	1926	1926	1926	1926	0
558	20250327	115500	4477758	1926	1926	1926	1926	0
559	20250327	115400	4477758	1926	1926	1926	1926	0
560	20250327	115300	4477758	1926	1926	1926	1926	0
561	20250327	115200	4477758	1926	1926	1926	1926	0
562	20250327	115100	4477758	1926	1926	1926	1926	0
563	20250327	115000	4477758	1926	1926	1926	1926	0
564	20250327	114900	4477758	1926	1926	1926	1926	0
565	20250327	114800	4477758	1926	1926	1926	1926	0
566	20250327	114700	4477758	1926	1926	1926	1926	0
567	20250327	114600	4477758	1926	1926	1926	1926	0
568	20250327	114500	4477758	1926	1926	1926	1926	0
569	20250327	114400	4477758	1926	1926	1926	1926	0
570	20250327	114300	4477758	1926	1926	1926	1926	0
571	20250327	114200	4477758	1926	1926	1926	1926	0
572	20250327	114100	4477758	1926	1926	1926	1926	0
573	20250327	114000	4477758	1926	1926	1926	1926	0
574	20250327	113900	4477758	1926	1926	1926	1926	0
575	20250327	113800	4477758	1926	1926	1926	1926	0
576	20250327	113700	4477758	1926	1926	1926	1926	1
577	20250327	113600	4475832	1926	1926	1926	1926	0
578	20250327	113500	4475832	1926	1926	1926	1926	0
579	20250327	113400	4475832	1926	1926	1926	1926	0
580	20250327	113300	4475832	1926	1926	1926	1926	0
581	20250327	113200	4475832	1926	1926	1926	1926	1
582	20250327	113100	4473906	1925	1925	1925	1925	0
583	20250327	113000	4473906	1925	1925	1925	1925	0
584	20250327	112900	4473906	1925	1925	1925	1925	100
585	20250327	112800	4281406	1926	1926	1926	1926	0
586	20250327	112700	4281406	1926	1926	1926	1926	0
587	20250327	112600	4281406	1926	1926	1926	1926	0
588	20250327	112500	4281406	1926	1926	1926	1926	0
589	20250327	112400	4281406	1926	1926	1926	1926	261
590	20250327	112300	3778720	1913	1914	1914	1913	88
591	20250327	112200	3610290	1914	1914	1914	1914	0
592	20250327	112100	3610290	1914	1914	1914	1914	0
593	20250327	112000	3610290	1914	1914	1914	1914	0
594	20250327	111900	3610290	1914	1914	1914	1914	0
595	20250327	111800	3610290	1914	1914	1914	1914	0
596	20250327	111700	3610290	1914	1914	1914	1914	11
597	20250327	111600	3589236	1909	1909	1909	1909	0
598	20250327	111500	3589236	1909	1909	1909	1909	0
599	20250327	111400	3589236	1909	1909	1909	1909	0
600	20250327	111300	3589236	1909	1909	1909	1909	0
601	20250327	111200	3589236	1909	1909	1909	1909	0
602	20250327	111100	3589236	1909	1909	1909	1909	0
603	20250327	111000	3589236	1909	1909	1909	1909	0
604	20250327	110900	3589236	1909	1909	1909	1909	0
605	20250327	110800	3589236	1909	1909	1909	1909	0
606	20250327	110700	3589236	1909	1909	1909	1909	0
607	20250327	110600	3589236	1909	1909	1909	1909	0
608	20250327	110500	3589236	1909	1909	1909	1909	0
609	20250327	110400	3589236	1909	1909	1909	1909	0
610	20250327	110300	3589236	1909	1914	1914	1909	55
611	20250327	110200	3483981	1914	1914	1914	1914	0
612	20250327	110100	3483981	1914	1914	1914	1914	0
613	20250327	110000	3483981	1914	1914	1914	1914	0
614	20250327	105900	3483981	1914	1914	1914	1914	0
615	20250327	105800	3483981	1914	1914	1914	1914	0
616	20250327	105700	3483981	1914	1914	1914	1914	0
617	20250327	105600	3483981	1914	1914	1914	1914	0
618	20250327	105500	3483981	1914	1914	1914	1914	0
619	20250327	105400	3483981	1914	1914	1914	1914	52
620	20250327	105300	3384453	1925	1925	1925	1925	0
621	20250327	105200	3384453	1925	1925	1925	1925	0
622	20250327	105100	3384453	1925	1925	1925	1925	0
623	20250327	105000	3384453	1925	1925	1925	1925	8
624	20250327	104900	3369053	1925	1925	1925	1925	8
625	20250327	104800	3353653	1925	1925	1925	1925	8
626	20250327	104700	3338253	1914	1925	1925	1914	328
627	20250327	104600	2706949	1917	1917	1917	1917	0
628	20250327	104500	2706949	1917	1917	1917	1917	0
629	20250327	104400	2706949	1917	1917	1917	1917	0
630	20250327	104300	2706949	1917	1917	1917	1917	0
631	20250327	104200	2706949	1917	1917	1917	1917	0
632	20250327	104100	2706949	1917	1917	1917	1917	0
633	20250327	104000	2706949	1917	1917	1917	1917	0
634	20250327	103900	2706949	1917	1917	1917	1917	0
635	20250327	103800	2706949	1917	1917	1917	1917	0
636	20250327	103700	2706949	1917	1917	1917	1917	0
637	20250327	103600	2706949	1917	1917	1917	1917	0
638	20250327	103500	2706949	1917	1917	1917	1917	0
639	20250327	103400	2706949	1917	1917	1917	1917	0
640	20250327	103300	2706949	1917	1917	1917	1917	0
641	20250327	103200	2706949	1917	1926	1926	1917	6
642	20250327	103100	2695438	1917	1917	1917	1917	0
643	20250327	103000	2695438	1917	1917	1917	1917	0
644	20250327	102900	2695438	1917	1917	1917	1917	0
645	20250327	102800	2695438	1917	1917	1917	1917	0
646	20250327	102700	2695438	1917	1917	1917	1917	0
647	20250327	102600	2695438	1917	1917	1917	1917	0
648	20250327	102500	2695438	1917	1917	1917	1917	0
649	20250327	102400	2695438	1917	1917	1917	1917	0
650	20250327	102300	2695438	1917	1917	1917	1917	0
651	20250327	102200	2695438	1917	1917	1917	1917	0
652	20250327	102100	2695438	1917	1917	1917	1917	0
653	20250327	102000	2695438	1917	1917	1917	1917	0
654	20250327	101900	2695438	1917	1917	1917	1917	0
655	20250327	101800	2695438	1917	1917	1917	1917	0
656	20250327	101700	2695438	1917	1917	1917	1917	0
657	20250327	101600	2695438	1917	1917	1917	1917	0
658	20250327	101500	2695438	1917	1917	1917	1917	0
659	20250327	101400	2695438	1917	1917	1917	1917	0
660	20250327	101300	2695438	1917	1917	1917	1917	0
661	20250327	101200	2695438	1917	1917	1917	1917	1
662	20250327	101100	2693521	1928	1928	1928	1928	0
663	20250327	101000	2693521	1928	1928	1928	1928	0
664	20250327	100900	2693521	1928	1928	1928	1928	0
665	20250327	100800	2693521	1928	1928	1928	1928	0
666	20250327	100700	2693521	1928	1928	1928	1928	0
667	20250327	100600	2693521	1928	1928	1928	1928	0
668	20250327	100500	2693521	1928	1928	1928	1928	0
669	20250327	100400	2693521	1928	1928	1928	1928	0
670	20250327	100300	2693521	1928	1928	1928	1928	0
671	20250327	100200	2693521	1928	1928	1928	1928	0
672	20250327	100100	2693521	1928	1928	1928	1928	0
673	20250327	100000	2693521	1928	1928	1928	1928	0
674	20250327	095900	2693521	1928	1928	1928	1928	0
675	20250327	095800	2693521	1928	1928	1928	1928	0
676	20250327	095700	2693521	1928	1928	1928	1928	0
677	20250327	095600	2693521	1928	1928	1928	1928	0
678	20250327	095500	2693521	1928	1928	1928	1928	0
679	20250327	095400	2693521	1928	1928	1928	1928	0
680	20250327	095300	2693521	1928	1928	1928	1928	22
681	20250327	095200	2651105	1928	1928	1928	1928	802
682	20250327	095100	1104849	1928	1928	1928	1928	0
683	20250327	095000	1104849	1928	1928	1928	1928	0
684	20250327	094900	1104849	1928	1928	1928	1928	0
685	20250327	094800	1104849	1928	1928	1928	1928	0
686	20250327	094700	1104849	1928	1928	1928	1928	0
687	20250327	094600	1104849	1928	1928	1928	1928	0
688	20250327	094500	1104849	1928	1928	1928	1928	0
689	20250327	094400	1104849	1928	1928	1928	1928	1
690	20250327	094300	1102921	1918	1918	1918	1918	0
691	20250327	094200	1102921	1918	1918	1918	1918	0
692	20250327	094100	1102921	1918	1918	1918	1918	0
693	20250327	094000	1102921	1918	1918	1918	1918	0
694	20250327	093900	1102921	1918	1918	1918	1918	0
695	20250327	093800	1102921	1918	1918	1918	1918	0
696	20250327	093700	1102921	1918	1918	1918	1918	0
697	20250327	093600	1102921	1918	1918	1918	1918	0
698	20250327	093500	1102921	1918	1918	1918	1918	0
699	20250327	093400	1102921	1918	1918	1918	1918	0
700	20250327	093300	1102921	1918	1918	1918	1918	0
701	20250327	093200	1102921	1918	1918	1918	1918	0
702	20250327	093100	1102921	1918	1918	1918	1918	0
703	20250327	093000	1102921	1918	1918	1918	1918	0
704	20250327	092900	1102921	1918	1918	1918	1918	8
705	20250327	092800	1087577	1918	1918	1918	1918	94
706	20250327	092700	907285	1918	1928	1928	1918	307
707	20250327	092600	315459	1930	1930	1930	1930	0
708	20250327	092500	315459	1930	1930	1930	1930	0
709	20250327	092400	315459	1930	1930	1930	1930	0
710	20250327	092300	315459	1930	1930	1930	1930	0
711	20250327	092200	315459	1930	1930	1930	1930	0
712	20250327	092100	315459	1930	1930	1930	1930	0
713	20250327	092000	315459	1930	1930	1930	1930	0
714	20250327	091900	315459	1930	1930	1930	1930	0
715	20250327	091800	315459	1930	1930	1930	1930	0
716	20250327	091700	315459	1930	1930	1930	1930	0
717	20250327	091600	315459	1930	1930	1930	1930	0
718	20250327	091500	315459	1930	1930	1930	1930	0
719	20250327	091400	315459	1930	1930	1930	1930	1
720	20250327	091300	313529	1921	1919	1921	1919	14
721	20250327	091200	286643	1919	1919	1919	1919	17
722	20250327	091100	254020	1919	1919	1919	1919	1
723	20250327	091000	252101	1916	1919	1919	1916	3
724	20250327	090900	246347	1916	1916	1916	1916	0
725	20250327	090800	246347	1916	1916	1916	1916	0
726	20250327	090700	246347	1916	1916	1916	1916	0
727	20250327	090600	246347	1916	1916	1916	1916	0
728	20250327	090500	246347	1916	1916	1916	1916	0
729	20250327	090400	246347	1916	1916	1916	1916	0
730	20250327	090300	246347	1916	1909	1916	1909	34
731	20250327	090200	181355	1909	1909	1909	1909	0
732	20250327	090100	181355	1909	1909	1909	1909	0
733	20250327	090000	181355	1909	1909	1909	1909	95