KissMeData/143210/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	202500	14162795	1752	1752	1752	1752	197
3	20250327	202400	14162795	1752	1752	1752	1752	0
4	20250327	202300	14162795	1752	1752	1752	1752	0
5	20250327	202200	14162795	1752	1752	1752	1752	0
6	20250327	202100	14162795	1752	1752	1752	1752	0
7	20250327	202000	14162795	1752	1752	1752	1752	0
8	20250327	201900	14162795	1752	1752	1752	1752	0
9	20250327	201800	14162795	1752	1752	1752	1752	0
10	20250327	201700	14162795	1752	1752	1752	1752	0
11	20250327	201600	14162795	1752	1752	1752	1752	0
12	20250327	201500	14162795	1752	1752	1752	1752	0
13	20250327	201400	14162795	1752	1752	1752	1752	0
14	20250327	201300	14162795	1752	1752	1752	1752	0
15	20250327	201200	14162795	1752	1752	1752	1752	0
16	20250327	201100	14162795	1752	1752	1752	1752	0
17	20250327	201000	14162795	1752	1752	1752	1752	0
18	20250327	200900	14162795	1752	1752	1752	1752	0
19	20250327	200800	14162795	1752	1752	1752	1752	0
20	20250327	200700	14162795	1752	1752	1752	1752	0
21	20250327	200600	14162795	1752	1752	1752	1752	0
22	20250327	200500	14162795	1752	1752	1752	1752	0
23	20250327	200400	14162795	1752	1752	1752	1752	0
24	20250327	200300	14162795	1752	1752	1752	1752	0
25	20250327	200200	14162795	1752	1752	1752	1752	0
26	20250327	200100	14162795	1752	1752	1752	1752	0
27	20250327	200000	14162795	1752	1752	1752	1752	0
28	20250327	195900	14162795	1752	1752	1752	1752	0
29	20250327	195800	14162795	1752	1752	1752	1752	0
30	20250327	195700	14162795	1752	1752	1752	1752	0
31	20250327	195600	14162795	1752	1752	1752	1752	0
32	20250327	195500	14162795	1752	1752	1752	1752	197
33	20250327	195400	14162795	1752	1752	1752	1752	0
34	20250327	195300	14162795	1752	1752	1752	1752	0
35	20250327	195200	14162795	1752	1752	1752	1752	0
36	20250327	195100	14162795	1752	1752	1752	1752	0
37	20250327	195000	14162795	1752	1752	1752	1752	0
38	20250327	194900	14162795	1752	1752	1752	1752	0
39	20250327	194800	14162795	1752	1752	1752	1752	0
40	20250327	194700	14162795	1752	1752	1752	1752	0
41	20250327	194600	14162795	1752	1752	1752	1752	0
42	20250327	194500	14162795	1752	1752	1752	1752	0
43	20250327	194400	14162795	1752	1752	1752	1752	0
44	20250327	194300	14162795	1752	1752	1752	1752	0
45	20250327	194200	14162795	1752	1752	1752	1752	0
46	20250327	194100	14162795	1752	1752	1752	1752	0
47	20250327	194000	14162795	1752	1752	1752	1752	0
48	20250327	193900	14162795	1752	1752	1752	1752	0
49	20250327	193800	14162795	1752	1752	1752	1752	0
50	20250327	193700	14162795	1752	1752	1752	1752	0
51	20250327	193600	14162795	1752	1752	1752	1752	0
52	20250327	193500	14162795	1752	1752	1752	1752	0
53	20250327	193400	14162795	1752	1752	1752	1752	0
54	20250327	193300	14162795	1752	1752	1752	1752	0
55	20250327	193200	14162795	1752	1752	1752	1752	0
56	20250327	193100	14162795	1752	1752	1752	1752	0
57	20250327	193000	14162795	1752	1752	1752	1752	0
58	20250327	192900	14162795	1752	1752	1752	1752	0
59	20250327	192800	14162795	1752	1752	1752	1752	0
60	20250327	192700	14162795	1752	1752	1752	1752	0
61	20250327	192600	14162795	1752	1752	1752	1752	0
62	20250327	192500	14162795	1752	1752	1752	1752	197
63	20250327	192400	14162795	1752	1752	1752	1752	0
64	20250327	192300	14162795	1752	1752	1752	1752	0
65	20250327	192200	14162795	1752	1752	1752	1752	0
66	20250327	192100	14162795	1752	1752	1752	1752	0
67	20250327	192000	14162795	1752	1752	1752	1752	0
68	20250327	191900	14162795	1752	1752	1752	1752	0
69	20250327	191800	14162795	1752	1752	1752	1752	0
70	20250327	191700	14162795	1752	1752	1752	1752	0
71	20250327	191600	14162795	1752	1752	1752	1752	0
72	20250327	191500	14162795	1752	1752	1752	1752	0
73	20250327	191400	14162795	1752	1752	1752	1752	0
74	20250327	191300	14162795	1752	1752	1752	1752	0
75	20250327	191200	14162795	1752	1752	1752	1752	0
76	20250327	191100	14162795	1752	1752	1752	1752	0
77	20250327	191000	14162795	1752	1752	1752	1752	0
78	20250327	190900	14162795	1752	1752	1752	1752	0
79	20250327	190800	14162795	1752	1752	1752	1752	0
80	20250327	190700	14162795	1752	1752	1752	1752	0
81	20250327	190600	14162795	1752	1752	1752	1752	0
82	20250327	190500	14162795	1752	1752	1752	1752	0
83	20250327	190400	14162795	1752	1752	1752	1752	0
84	20250327	190300	14162795	1752	1752	1752	1752	0
85	20250327	190200	14162795	1752	1752	1752	1752	0
86	20250327	190100	14162795	1752	1752	1752	1752	0
87	20250327	190000	14162795	1752	1752	1752	1752	0
88	20250327	185900	14162795	1752	1752	1752	1752	0
89	20250327	185800	14162795	1752	1752	1752	1752	0
90	20250327	185700	14162795	1752	1752	1752	1752	0
91	20250327	185600	14162795	1752	1752	1752	1752	0
92	20250327	185500	14162795	1752	1752	1752	1752	197
93	20250327	185400	14162795	1752	1752	1752	1752	0
94	20250327	185300	14162795	1752	1752	1752	1752	0
95	20250327	185200	14162795	1752	1752	1752	1752	0
96	20250327	185100	14162795	1752	1752	1752	1752	0
97	20250327	185000	14162795	1752	1752	1752	1752	0
98	20250327	184900	14162795	1752	1752	1752	1752	0
99	20250327	184800	14162795	1752	1752	1752	1752	0
100	20250327	184700	14162795	1752	1752	1752	1752	0
101	20250327	184600	14162795	1752	1752	1752	1752	0
102	20250327	184500	14162795	1752	1752	1752	1752	0
103	20250327	184400	14162795	1752	1752	1752	1752	0
104	20250327	184300	14162795	1752	1752	1752	1752	0
105	20250327	184200	14162795	1752	1752	1752	1752	0
106	20250327	184100	14162795	1752	1752	1752	1752	0
107	20250327	184000	14162795	1752	1752	1752	1752	0
108	20250327	183900	14162795	1752	1752	1752	1752	0
109	20250327	183800	14162795	1752	1752	1752	1752	0
110	20250327	183700	14162795	1752	1752	1752	1752	0
111	20250327	183600	14162795	1752	1752	1752	1752	0
112	20250327	183500	14162795	1752	1752	1752	1752	0
113	20250327	183400	14162795	1752	1752	1752	1752	0
114	20250327	183300	14162795	1752	1752	1752	1752	0
115	20250327	183200	14162795	1752	1752	1752	1752	0
116	20250327	183100	14162795	1752	1752	1752	1752	0
117	20250327	183000	14162795	1752	1752	1752	1752	0
118	20250327	182900	14162795	1752	1752	1752	1752	0
119	20250327	182800	14162795	1752	1752	1752	1752	0
120	20250327	182700	14162795	1752	1752	1752	1752	0
121	20250327	182600	14162795	1752	1752	1752	1752	0
122	20250327	182500	14162795	1752	1752	1752	1752	197
123	20250327	182400	14162795	1752	1752	1752	1752	0
124	20250327	182300	14162795	1752	1752	1752	1752	0
125	20250327	182200	14162795	1752	1752	1752	1752	0
126	20250327	182100	14162795	1752	1752	1752	1752	0
127	20250327	182000	14162795	1752	1752	1752	1752	0
128	20250327	181900	14162795	1752	1752	1752	1752	0
129	20250327	181800	14162795	1752	1752	1752	1752	0
130	20250327	181700	14162795	1752	1752	1752	1752	0
131	20250327	181600	14162795	1752	1752	1752	1752	0
132	20250327	181500	14162795	1752	1752	1752	1752	0
133	20250327	181400	14162795	1752	1752	1752	1752	0
134	20250327	181300	14162795	1752	1752	1752	1752	0
135	20250327	181200	14162795	1752	1752	1752	1752	0
136	20250327	181100	14162795	1752	1752	1752	1752	0
137	20250327	181000	14162795	1752	1752	1752	1752	0
138	20250327	180900	14162795	1752	1752	1752	1752	0
139	20250327	180800	14162795	1752	1752	1752	1752	0
140	20250327	180700	14162795	1752	1752	1752	1752	0
141	20250327	180600	14162795	1752	1752	1752	1752	0
142	20250327	180500	14162795	1752	1752	1752	1752	0
143	20250327	180400	14162795	1752	1752	1752	1752	0
144	20250327	180300	14162795	1752	1752	1752	1752	0
145	20250327	180200	14162795	1752	1752	1752	1752	0
146	20250327	180100	14162795	1752	1752	1752	1752	0
147	20250327	180000	14162795	1752	1752	1752	1752	0
148	20250327	175900	14162795	1752	1752	1752	1752	0
149	20250327	175800	14162795	1752	1752	1752	1752	0
150	20250327	175700	14162795	1752	1752	1752	1752	0
151	20250327	175600	14162795	1752	1752	1752	1752	0
152	20250327	175500	14162795	1752	1752	1752	1752	197
153	20250327	175400	14162795	1752	1752	1752	1752	0
154	20250327	175300	14162795	1752	1752	1752	1752	0
155	20250327	175200	14162795	1752	1752	1752	1752	0
156	20250327	175100	14162795	1752	1752	1752	1752	0
157	20250327	175000	14162795	1752	1752	1752	1752	0
158	20250327	174900	14162795	1752	1752	1752	1752	0
159	20250327	174800	14162795	1752	1752	1752	1752	0
160	20250327	174700	14162795	1752	1752	1752	1752	0
161	20250327	174600	14162795	1752	1752	1752	1752	0
162	20250327	174500	14162795	1752	1752	1752	1752	0
163	20250327	174400	14162795	1752	1752	1752	1752	0
164	20250327	174300	14162795	1752	1752	1752	1752	0
165	20250327	174200	14162795	1752	1752	1752	1752	0
166	20250327	174100	14162795	1752	1752	1752	1752	0
167	20250327	174000	14162795	1752	1752	1752	1752	0
168	20250327	173900	14162795	1752	1752	1752	1752	0
169	20250327	173800	14162795	1752	1752	1752	1752	0
170	20250327	173700	14162795	1752	1752	1752	1752	0
171	20250327	173600	14162795	1752	1752	1752	1752	0
172	20250327	173500	14162795	1752	1752	1752	1752	0
173	20250327	173400	14162795	1752	1752	1752	1752	0
174	20250327	173300	14162795	1752	1752	1752	1752	0
175	20250327	173200	14162795	1752	1752	1752	1752	0
176	20250327	173100	14162795	1752	1752	1752	1752	0
177	20250327	173000	14162795	1752	1752	1752	1752	0
178	20250327	172900	14162795	1752	1752	1752	1752	0
179	20250327	172800	14162795	1752	1752	1752	1752	0
180	20250327	172700	14162795	1752	1752	1752	1752	0
181	20250327	172600	14162795	1752	1752	1752	1752	0
182	20250327	172500	14162795	1752	1752	1752	1752	197
183	20250327	172400	14162795	1752	1752	1752	1752	0
184	20250327	172300	14162795	1752	1752	1752	1752	0
185	20250327	172200	14162795	1752	1752	1752	1752	0
186	20250327	172100	14162795	1752	1752	1752	1752	0
187	20250327	172000	14162795	1752	1752	1752	1752	0
188	20250327	171900	14162795	1752	1752	1752	1752	0
189	20250327	171800	14162795	1752	1752	1752	1752	0
190	20250327	171700	14162795	1752	1752	1752	1752	0
191	20250327	171600	14162795	1752	1752	1752	1752	0
192	20250327	171500	14162795	1752	1752	1752	1752	0
193	20250327	171400	14162795	1752	1752	1752	1752	0
194	20250327	171300	14162795	1752	1752	1752	1752	0
195	20250327	171200	14162795	1752	1752	1752	1752	0
196	20250327	171100	14162795	1752	1752	1752	1752	0
197	20250327	171000	14162795	1752	1752	1752	1752	0
198	20250327	170900	14162795	1752	1752	1752	1752	0
199	20250327	170800	14162795	1752	1752	1752	1752	0
200	20250327	170700	14162795	1752	1752	1752	1752	0
201	20250327	170600	14162795	1752	1752	1752	1752	0
202	20250327	170500	14162795	1752	1752	1752	1752	0
203	20250327	170400	14162795	1752	1752	1752	1752	0
204	20250327	170300	14162795	1752	1752	1752	1752	0
205	20250327	170200	14162795	1752	1752	1752	1752	0
206	20250327	170100	14162795	1752	1752	1752	1752	0
207	20250327	170000	14162795	1752	1752	1752	1752	0
208	20250327	165900	14162795	1752	1752	1752	1752	0
209	20250327	165800	14162795	1752	1752	1752	1752	0
210	20250327	165700	14162795	1752	1752	1752	1752	0
211	20250327	165600	14162795	1752	1752	1752	1752	0
212	20250327	165500	14162795	1752	1752	1752	1752	197
213	20250327	165400	14162795	1752	1752	1752	1752	0
214	20250327	165300	14162795	1752	1752	1752	1752	0
215	20250327	165200	14162795	1752	1752	1752	1752	0
216	20250327	165100	14162795	1752	1752	1752	1752	0
217	20250327	165000	14162795	1752	1752	1752	1752	0
218	20250327	164900	14162795	1752	1752	1752	1752	0
219	20250327	164800	14162795	1752	1752	1752	1752	0
220	20250327	164700	14162795	1752	1752	1752	1752	0
221	20250327	164600	14162795	1752	1752	1752	1752	0
222	20250327	164500	14162795	1752	1752	1752	1752	0
223	20250327	164400	14162795	1752	1752	1752	1752	0
224	20250327	164300	14162795	1752	1752	1752	1752	0
225	20250327	164200	14162795	1752	1752	1752	1752	0
226	20250327	164100	14162795	1752	1752	1752	1752	0
227	20250327	164000	14162795	1752	1752	1752	1752	0
228	20250327	163900	14162795	1752	1752	1752	1752	0
229	20250327	163800	14162795	1752	1752	1752	1752	0
230	20250327	163700	14162795	1752	1752	1752	1752	0
231	20250327	163600	14162795	1752	1752	1752	1752	0
232	20250327	163500	14162795	1752	1752	1752	1752	0
233	20250327	163400	14162795	1752	1752	1752	1752	0
234	20250327	163300	14162795	1752	1752	1752	1752	0
235	20250327	163200	14162795	1752	1752	1752	1752	0
236	20250327	163100	14162795	1752	1752	1752	1752	0
237	20250327	163000	14162795	1752	1752	1752	1752	0
238	20250327	162900	14162795	1752	1752	1752	1752	0
239	20250327	162800	14162795	1752	1752	1752	1752	0
240	20250327	162700	14162795	1752	1752	1752	1752	0
241	20250327	162600	14162795	1752	1752	1752	1752	0
242	20250327	162500	14162795	1752	1752	1752	1752	197
243	20250327	162400	14162795	1752	1752	1752	1752	0
244	20250327	162300	14162795	1752	1752	1752	1752	0
245	20250327	162200	14162795	1752	1752	1752	1752	0
246	20250327	162100	14162795	1752	1752	1752	1752	0
247	20250327	162000	14162795	1752	1752	1752	1752	0
248	20250327	161900	14162795	1752	1752	1752	1752	0
249	20250327	161800	14162795	1752	1752	1752	1752	0
250	20250327	161700	14162795	1752	1752	1752	1752	0
251	20250327	161600	14162795	1752	1752	1752	1752	0
252	20250327	161500	14162795	1752	1752	1752	1752	0
253	20250327	161400	14162795	1752	1752	1752	1752	0
254	20250327	161300	14162795	1752	1752	1752	1752	0
255	20250327	161200	14162795	1752	1752	1752	1752	0
256	20250327	161100	14162795	1752	1752	1752	1752	0
257	20250327	161000	14162795	1752	1752	1752	1752	0
258	20250327	160900	14162795	1752	1752	1752	1752	0
259	20250327	160800	14162795	1752	1752	1752	1752	0
260	20250327	160700	14162795	1752	1752	1752	1752	0
261	20250327	160600	14162795	1752	1752	1752	1752	0
262	20250327	160500	14162795	1752	1752	1752	1752	0
263	20250327	160400	14162795	1752	1752	1752	1752	0
264	20250327	160300	14162795	1752	1752	1752	1752	0
265	20250327	160200	14162795	1752	1752	1752	1752	0
266	20250327	160100	14162795	1752	1752	1752	1752	0
267	20250327	160000	14162795	1752	1752	1752	1752	0
268	20250327	155900	14162795	1752	1752	1752	1752	0
269	20250327	155800	14162795	1752	1752	1752	1752	0
270	20250327	155700	14162795	1752	1752	1752	1752	0
271	20250327	155600	14162795	1752	1752	1752	1752	0
272	20250327	155500	14162795	1752	1752	1752	1752	197
273	20250327	155400	14162795	1752	1752	1752	1752	0
274	20250327	155300	14162795	1752	1752	1752	1752	0
275	20250327	155200	14162795	1752	1752	1752	1752	0
276	20250327	155100	14162795	1752	1752	1752	1752	0
277	20250327	155000	14162795	1752	1752	1752	1752	0
278	20250327	154900	14162795	1752	1752	1752	1752	0
279	20250327	154800	14162795	1752	1752	1752	1752	0
280	20250327	154700	14162795	1752	1752	1752	1752	0
281	20250327	154600	14162795	1752	1752	1752	1752	0
282	20250327	154500	14162795	1752	1752	1752	1752	0
283	20250327	154400	14162795	1752	1752	1752	1752	0
284	20250327	154300	14162795	1752	1752	1752	1752	0
285	20250327	154200	14162795	1752	1752	1752	1752	0
286	20250327	154100	14162795	1752	1752	1752	1752	0
287	20250327	154000	14162795	1752	1752	1752	1752	0
288	20250327	153900	14162795	1752	1752	1752	1752	0
289	20250327	153800	14162795	1752	1752	1752	1752	0
290	20250327	153700	14162795	1752	1752	1752	1752	0
291	20250327	153600	14162795	1752	1752	1752	1752	0
292	20250327	153500	14162795	1752	1752	1752	1752	0
293	20250327	153400	14162795	1752	1752	1752	1752	0
294	20250327	153300	14162795	1752	1752	1752	1752	0
295	20250327	153200	14162795	1752	1752	1752	1752	0
296	20250327	153100	14162795	1752	1752	1752	1752	0
297	20250327	153000	14162795	1752	1752	1752	1752	197
298	20250327	152900	13817651	1765	1765	1765	1765	0
299	20250327	152800	13817651	1765	1765	1765	1765	0
300	20250327	152700	13817651	1765	1765	1765	1765	0
301	20250327	152600	13817651	1765	1765	1765	1765	0
302	20250327	152500	13817651	1765	1765	1765	1765	0
303	20250327	152400	13817651	1765	1765	1765	1765	0
304	20250327	152300	13817651	1765	1765	1765	1765	0
305	20250327	152200	13817651	1765	1765	1765	1765	0
306	20250327	152100	13817651	1765	1765	1765	1765	0
307	20250327	152000	13817651	1765	1765	1765	1765	0
308	20250327	151900	13817651	1765	1765	1765	1765	0
309	20250327	151800	13817651	1765	1765	1765	1765	3
310	20250327	151700	13812356	1765	1765	1765	1765	10
311	20250327	151600	13794706	1765	1765	1765	1765	0
312	20250327	151500	13794706	1765	1765	1765	1765	0
313	20250327	151400	13794706	1765	1765	1765	1765	0
314	20250327	151300	13794706	1765	1765	1765	1765	0
315	20250327	151200	13794706	1765	1765	1765	1765	0
316	20250327	151100	13794706	1765	1765	1765	1765	1
317	20250327	151000	13792941	1765	1765	1765	1765	2
318	20250327	150900	13789411	1752	1752	1752	1752	0
319	20250327	150800	13789411	1752	1752	1752	1752	0
320	20250327	150700	13789411	1752	1752	1752	1752	0
321	20250327	150600	13789411	1752	1752	1752	1752	0
322	20250327	150500	13789411	1752	1752	1752	1752	0
323	20250327	150400	13789411	1752	1752	1752	1752	0
324	20250327	150300	13789411	1752	1752	1752	1752	0
325	20250327	150200	13789411	1752	1752	1752	1752	0
326	20250327	150100	13789411	1752	1752	1752	1752	0
327	20250327	150000	13789411	1752	1752	1752	1752	0
328	20250327	145900	13789411	1752	1752	1752	1752	0
329	20250327	145800	13789411	1752	1752	1752	1752	0
330	20250327	145700	13789411	1752	1752	1752	1752	0
331	20250327	145600	13789411	1752	1752	1752	1752	0
332	20250327	145500	13789411	1752	1752	1752	1752	0
333	20250327	145400	13789411	1752	1752	1752	1752	0
334	20250327	145300	13789411	1752	1752	1752	1752	0
335	20250327	145200	13789411	1752	1752	1752	1752	0
336	20250327	145100	13789411	1752	1752	1752	1752	0
337	20250327	145000	13789411	1752	1752	1752	1752	0
338	20250327	144900	13789411	1752	1752	1752	1752	0
339	20250327	144800	13789411	1752	1752	1752	1752	0
340	20250327	144700	13789411	1752	1752	1752	1752	0
341	20250327	144600	13789411	1752	1752	1752	1752	0
342	20250327	144500	13789411	1752	1752	1752	1752	0
343	20250327	144400	13789411	1752	1752	1752	1752	0
344	20250327	144300	13789411	1752	1752	1752	1752	0
345	20250327	144200	13789411	1752	1752	1752	1752	0
346	20250327	144100	13789411	1752	1752	1752	1752	0
347	20250327	144000	13789411	1752	1752	1752	1752	0
348	20250327	143900	13789411	1752	1752	1752	1752	0
349	20250327	143800	13789411	1752	1752	1752	1752	0
350	20250327	143700	13789411	1752	1752	1752	1752	0
351	20250327	143600	13789411	1752	1752	1752	1752	0
352	20250327	143500	13789411	1752	1752	1752	1752	0
353	20250327	143400	13789411	1752	1752	1752	1752	0
354	20250327	143300	13789411	1752	1752	1752	1752	0
355	20250327	143200	13789411	1752	1752	1752	1752	0
356	20250327	143100	13789411	1752	1752	1752	1752	0
357	20250327	143000	13789411	1752	1752	1752	1752	0
358	20250327	142900	13789411	1752	1752	1752	1752	1
359	20250327	142800	13787659	1752	1752	1752	1752	0
360	20250327	142700	13787659	1752	1752	1752	1752	0
361	20250327	142600	13787659	1752	1752	1752	1752	0
362	20250327	142500	13787659	1752	1752	1752	1752	0
363	20250327	142400	13787659	1752	1752	1752	1752	0
364	20250327	142300	13787659	1752	1752	1752	1752	0
365	20250327	142200	13787659	1752	1752	1752	1752	0
366	20250327	142100	13787659	1752	1753	1753	1752	70
367	20250327	142000	13665016	1765	1765	1765	1765	0
368	20250327	141900	13665016	1765	1765	1765	1765	0
369	20250327	141800	13665016	1765	1765	1765	1765	0
370	20250327	141700	13665016	1765	1765	1765	1765	0
371	20250327	141600	13665016	1765	1765	1765	1765	0
372	20250327	141500	13665016	1765	1765	1765	1765	0
373	20250327	141400	13665016	1765	1765	1765	1765	0
374	20250327	141300	13665016	1765	1765	1765	1765	0
375	20250327	141200	13665016	1765	1764	1765	1764	300
376	20250327	141100	13135796	1764	1764	1764	1764	0
377	20250327	141000	13135796	1764	1764	1764	1764	0
378	20250327	140900	13135796	1764	1764	1764	1764	10
379	20250327	140800	13118156	1764	1764	1764	1764	0
380	20250327	140700	13118156	1764	1764	1764	1764	1
381	20250327	140600	13116392	1764	1764	1764	1764	0
382	20250327	140500	13116392	1764	1764	1764	1764	0
383	20250327	140400	13116392	1764	1764	1764	1764	0
384	20250327	140300	13116392	1764	1764	1764	1764	0
385	20250327	140200	13116392	1764	1764	1764	1764	0
386	20250327	140100	13116392	1764	1764	1764	1764	0
387	20250327	140000	13116392	1764	1764	1764	1764	0
388	20250327	135900	13116392	1764	1764	1764	1764	0
389	20250327	135800	13116392	1764	1764	1764	1764	0
390	20250327	135700	13116392	1764	1764	1764	1764	0
391	20250327	135600	13116392	1764	1764	1764	1764	0
392	20250327	135500	13116392	1764	1764	1764	1764	0
393	20250327	135400	13116392	1764	1764	1764	1764	0
394	20250327	135300	13116392	1764	1764	1764	1764	0
395	20250327	135200	13116392	1764	1764	1764	1764	0
396	20250327	135100	13116392	1764	1764	1764	1764	0
397	20250327	135000	13116392	1764	1764	1764	1764	0
398	20250327	134900	13116392	1764	1764	1764	1764	0
399	20250327	134800	13116392	1764	1764	1764	1764	0
400	20250327	134700	13116392	1764	1764	1764	1764	0
401	20250327	134600	13116392	1764	1764	1764	1764	1
402	20250327	134500	13114628	1755	1755	1755	1755	0
403	20250327	134400	13114628	1755	1755	1755	1755	0
404	20250327	134300	13114628	1755	1755	1755	1755	0
405	20250327	134200	13114628	1755	1755	1755	1755	0
406	20250327	134100	13114628	1755	1755	1755	1755	0
407	20250327	134000	13114628	1755	1755	1755	1755	0
408	20250327	133900	13114628	1755	1755	1755	1755	0
409	20250327	133800	13114628	1755	1755	1755	1755	1
410	20250327	133700	13112873	1769	1769	1769	1769	1
411	20250327	133600	13111104	1770	1770	1770	1770	0
412	20250327	133500	13111104	1770	1770	1770	1770	0
413	20250327	133400	13111104	1770	1770	1770	1770	0
414	20250327	133300	13111104	1770	1770	1770	1770	0
415	20250327	133200	13111104	1770	1758	1770	1758	56
416	20250327	133100	13012332	1758	1758	1758	1758	0
417	20250327	133000	13012332	1758	1758	1758	1758	0
418	20250327	132900	13012332	1758	1758	1758	1758	0
419	20250327	132800	13012332	1758	1758	1758	1758	0
420	20250327	132700	13012332	1758	1758	1758	1758	0
421	20250327	132600	13012332	1758	1758	1758	1758	0
422	20250327	132500	13012332	1758	1758	1758	1758	1
423	20250327	132400	13010574	1770	1770	1770	1770	0
424	20250327	132300	13010574	1770	1770	1770	1770	0
425	20250327	132200	13010574	1770	1770	1770	1770	10
426	20250327	132100	12992874	1770	1770	1770	1770	0
427	20250327	132000	12992874	1770	1770	1770	1770	0
428	20250327	131900	12992874	1770	1770	1770	1770	0
429	20250327	131800	12992874	1770	1770	1770	1770	0
430	20250327	131700	12992874	1770	1770	1770	1770	0
431	20250327	131600	12992874	1770	1770	1770	1770	0
432	20250327	131500	12992874	1770	1770	1770	1770	0
433	20250327	131400	12992874	1770	1770	1770	1770	0
434	20250327	131300	12992874	1770	1770	1770	1770	0
435	20250327	131200	12992874	1770	1770	1770	1770	0
436	20250327	131100	12992874	1770	1770	1770	1770	0
437	20250327	131000	12992874	1770	1770	1770	1770	0
438	20250327	130900	12992874	1770	1770	1770	1770	0
439	20250327	130800	12992874	1770	1770	1770	1770	0
440	20250327	130700	12992874	1770	1770	1770	1770	0
441	20250327	130600	12992874	1770	1770	1770	1770	71
442	20250327	130500	12867204	1770	1770	1770	1770	29
443	20250327	130400	12815874	1774	1774	1774	1774	0
444	20250327	130300	12815874	1774	1774	1774	1774	0
445	20250327	130200	12815874	1774	1774	1774	1774	0
446	20250327	130100	12815874	1774	1774	1774	1774	0
447	20250327	130000	12815874	1774	1774	1774	1774	0
448	20250327	125900	12815874	1774	1774	1774	1774	0
449	20250327	125800	12815874	1774	1774	1774	1774	0
450	20250327	125700	12815874	1774	1774	1774	1774	0
451	20250327	125600	12815874	1774	1774	1774	1774	0
452	20250327	125500	12815874	1774	1774	1774	1774	0
453	20250327	125400	12815874	1774	1774	1774	1774	0
454	20250327	125300	12815874	1774	1774	1774	1774	0
455	20250327	125200	12815874	1774	1774	1774	1774	0
456	20250327	125100	12815874	1774	1774	1774	1774	20
457	20250327	125000	12780394	1774	1774	1774	1774	0
458	20250327	124900	12780394	1774	1774	1774	1774	0
459	20250327	124800	12780394	1774	1774	1774	1774	0
460	20250327	124700	12780394	1774	1774	1774	1774	0
461	20250327	124600	12780394	1774	1773	1774	1773	20
462	20250327	124500	12744918	1773	1773	1773	1773	0
463	20250327	124400	12744918	1773	1773	1773	1773	0
464	20250327	124300	12744918	1773	1773	1773	1773	1
465	20250327	124200	12743145	1771	1765	1771	1765	4
466	20250327	124100	12736071	1749	1749	1749	1749	0
467	20250327	124000	12736071	1749	1749	1749	1749	0
468	20250327	123900	12736071	1749	1749	1749	1749	0
469	20250327	123800	12736071	1749	1749	1749	1749	0
470	20250327	123700	12736071	1749	1749	1749	1749	0
471	20250327	123600	12736071	1749	1749	1749	1749	0
472	20250327	123500	12736071	1749	1749	1749	1749	0
473	20250327	123400	12736071	1749	1749	1749	1749	0
474	20250327	123300	12736071	1749	1749	1749	1749	0
475	20250327	123200	12736071	1749	1749	1749	1749	0
476	20250327	123100	12736071	1749	1749	1749	1749	0
477	20250327	123000	12736071	1749	1749	1749	1749	0
478	20250327	122900	12736071	1749	1749	1749	1749	0
479	20250327	122800	12736071	1749	1749	1749	1749	0
480	20250327	122700	12736071	1749	1749	1749	1749	0
481	20250327	122600	12736071	1749	1749	1749	1749	0
482	20250327	122500	12736071	1749	1749	1749	1749	0
483	20250327	122400	12736071	1749	1749	1749	1749	0
484	20250327	122300	12736071	1749	1755	1755	1749	4
485	20250327	122200	12729065	1766	1766	1766	1766	0
486	20250327	122100	12729065	1766	1766	1766	1766	8
487	20250327	122000	12714937	1773	1773	1773	1773	0
488	20250327	121900	12714937	1773	1773	1773	1773	0
489	20250327	121800	12714937	1773	1773	1773	1773	0
490	20250327	121700	12714937	1773	1770	1773	1770	56
491	20250327	121600	12615723	1770	1770	1770	1770	10
492	20250327	121500	12598023	1770	1770	1770	1770	0
493	20250327	121400	12598023	1770	1770	1770	1770	0
494	20250327	121300	12598023	1770	1770	1770	1770	1
495	20250327	121200	12596253	1770	1770	1770	1770	0
496	20250327	121100	12596253	1770	1770	1770	1770	0
497	20250327	121000	12596253	1770	1770	1770	1770	0
498	20250327	120900	12596253	1770	1770	1770	1770	0
499	20250327	120800	12596253	1770	1770	1770	1770	0
500	20250327	120700	12596253	1770	1770	1770	1770	0
501	20250327	120600	12596253	1770	1770	1770	1770	0
502	20250327	120500	12596253	1770	1770	1770	1770	0
503	20250327	120400	12596253	1770	1770	1770	1770	0
504	20250327	120300	12596253	1770	1770	1770	1770	0
505	20250327	120200	12596253	1770	1770	1770	1770	0
506	20250327	120100	12596253	1770	1770	1770	1770	0
507	20250327	120000	12596253	1770	1770	1770	1770	0
508	20250327	115900	12596253	1770	1770	1770	1770	1
509	20250327	115800	12594483	1770	1770	1770	1770	0
510	20250327	115700	12594483	1770	1770	1770	1770	0
511	20250327	115600	12594483	1770	1770	1770	1770	0
512	20250327	115500	12594483	1770	1767	1770	1767	29
513	20250327	115400	12543186	1766	1766	1766	1766	0
514	20250327	115300	12543186	1766	1766	1766	1766	0
515	20250327	115200	12543186	1766	1766	1766	1766	92
516	20250327	115100	12380714	1766	1766	1766	1766	0
517	20250327	115000	12380714	1766	1766	1766	1766	0
518	20250327	114900	12380714	1766	1766	1766	1766	0
519	20250327	114800	12380714	1766	1766	1766	1766	0
520	20250327	114700	12380714	1766	1766	1766	1766	0
521	20250327	114600	12380714	1766	1766	1766	1766	0
522	20250327	114500	12380714	1766	1766	1766	1766	0
523	20250327	114400	12380714	1766	1766	1766	1766	0
524	20250327	114300	12380714	1766	1766	1766	1766	0
525	20250327	114200	12380714	1766	1766	1766	1766	0
526	20250327	114100	12380714	1766	1766	1766	1766	0
527	20250327	114000	12380714	1766	1766	1766	1766	0
528	20250327	113900	12380714	1766	1766	1766	1766	0
529	20250327	113800	12380714	1766	1766	1766	1766	0
530	20250327	113700	12380714	1766	1766	1766	1766	0
531	20250327	113600	12380714	1766	1766	1766	1766	0
532	20250327	113500	12380714	1766	1766	1766	1766	0
533	20250327	113400	12380714	1766	1766	1766	1766	0
534	20250327	113300	12380714	1766	1766	1766	1766	0
535	20250327	113200	12380714	1766	1766	1766	1766	1
536	20250327	113100	12378948	1764	1764	1764	1764	0
537	20250327	113000	12378948	1764	1764	1764	1764	0
538	20250327	112900	12378948	1764	1764	1764	1764	0
539	20250327	112800	12378948	1764	1764	1764	1764	0
540	20250327	112700	12378948	1764	1764	1764	1764	0
541	20250327	112600	12378948	1764	1764	1764	1764	0
542	20250327	112500	12378948	1764	1764	1764	1764	0
543	20250327	112400	12378948	1764	1764	1764	1764	0
544	20250327	112300	12378948	1764	1764	1764	1764	0
545	20250327	112200	12378948	1764	1764	1764	1764	0
546	20250327	112100	12378948	1764	1764	1764	1764	24
547	20250327	112000	12336612	1764	1764	1764	1764	0
548	20250327	111900	12336612	1764	1764	1764	1764	0
549	20250327	111800	12336612	1764	1764	1764	1764	0
550	20250327	111700	12336612	1764	1764	1764	1764	0
551	20250327	111600	12336612	1764	1764	1764	1764	0
552	20250327	111500	12336612	1764	1764	1764	1764	0
553	20250327	111400	12336612	1764	1764	1764	1764	3
554	20250327	111300	12331320	1764	1764	1764	1764	0
555	20250327	111200	12331320	1764	1764	1764	1764	0
556	20250327	111100	12331320	1764	1764	1764	1764	0
557	20250327	111000	12331320	1764	1764	1764	1764	0
558	20250327	110900	12331320	1764	1764	1764	1764	3
559	20250327	110800	12326028	1765	1765	1765	1765	0
560	20250327	110700	12326028	1765	1765	1765	1765	0
561	20250327	110600	12326028	1765	1765	1765	1765	0
562	20250327	110500	12326028	1765	1750	1765	1750	23
563	20250327	110400	12285613	1766	1766	1766	1766	0
564	20250327	110300	12285613	1766	1766	1766	1766	0
565	20250327	110200	12285613	1766	1766	1766	1766	0
566	20250327	110100	12285613	1766	1766	1766	1766	0
567	20250327	110000	12285613	1766	1766	1766	1766	0
568	20250327	105900	12285613	1766	1766	1766	1766	0
569	20250327	105800	12285613	1766	1766	1766	1766	0
570	20250327	105700	12285613	1766	1766	1766	1766	0
571	20250327	105600	12285613	1766	1766	1766	1766	0
572	20250327	105500	12285613	1766	1766	1766	1766	0
573	20250327	105400	12285613	1766	1763	1766	1763	12
574	20250327	105300	12264441	1762	1755	1762	1755	45
575	20250327	105200	12185419	1755	1754	1755	1754	45
576	20250327	105100	12106459	1754	1754	1754	1754	0
577	20250327	105000	12106459	1754	1754	1754	1754	5
578	20250327	104900	12097689	1755	1755	1755	1755	0
579	20250327	104800	12097689	1755	1755	1755	1755	0
580	20250327	104700	12097689	1755	1755	1755	1755	0
581	20250327	104600	12097689	1755	1755	1755	1755	0
582	20250327	104500	12097689	1755	1755	1755	1755	0
583	20250327	104400	12097689	1755	1755	1755	1755	0
584	20250327	104300	12097689	1755	1755	1755	1755	0
585	20250327	104200	12097689	1755	1755	1755	1755	0
586	20250327	104100	12097689	1755	1755	1755	1755	0
587	20250327	104000	12097689	1755	1755	1755	1755	0
588	20250327	103900	12097689	1755	1755	1755	1755	0
589	20250327	103800	12097689	1755	1755	1755	1755	0
590	20250327	103700	12097689	1755	1755	1755	1755	0
591	20250327	103600	12097689	1755	1755	1755	1755	0
592	20250327	103500	12097689	1755	1750	1755	1750	60
593	20250327	103400	11992469	1755	1755	1755	1755	0
594	20250327	103300	11992469	1755	1750	1755	1750	82
595	20250327	103200	11848689	1755	1740	1755	1740	200
596	20250327	103100	11497804	1740	1740	1740	1740	0
597	20250327	103000	11497804	1740	1740	1740	1740	0
598	20250327	102900	11497804	1740	1740	1740	1740	0
599	20250327	102800	11497804	1740	1740	1740	1740	0
600	20250327	102700	11497804	1740	1740	1740	1740	0
601	20250327	102600	11497804	1740	1740	1740	1740	0
602	20250327	102500	11497804	1740	1740	1740	1740	0
603	20250327	102400	11497804	1740	1740	1740	1740	10
604	20250327	102300	11480404	1740	1740	1740	1740	0
605	20250327	102200	11480404	1740	1740	1740	1740	0
606	20250327	102100	11480404	1740	1740	1740	1740	0
607	20250327	102000	11480404	1740	1740	1740	1740	0
608	20250327	101900	11480404	1740	1738	1740	1738	200
609	20250327	101800	11132566	1735	1735	1735	1735	0
610	20250327	101700	11132566	1735	1735	1735	1735	5
611	20250327	101600	11123891	1735	1728	1735	1728	95
612	20250327	101500	10959634	1727	1727	1727	1727	0
613	20250327	101400	10959634	1727	1727	1727	1727	0
614	20250327	101300	10959634	1727	1727	1727	1727	0
615	20250327	101200	10959634	1727	1727	1727	1727	0
616	20250327	101100	10959634	1727	1726	1727	1726	108
617	20250327	101000	10773214	1725	1725	1725	1725	600
618	20250327	100900	9738214	1725	1725	1725	1725	0
619	20250327	100800	9738214	1725	1725	1725	1725	0
620	20250327	100700	9738214	1725	1725	1725	1725	0
621	20250327	100600	9738214	1725	1725	1725	1725	0
622	20250327	100500	9738214	1725	1725	1725	1725	18
623	20250327	100400	9707164	1726	1726	1726	1726	4
624	20250327	100300	9700260	1720	1720	1720	1720	0
625	20250327	100200	9700260	1720	1720	1720	1720	0
626	20250327	100100	9700260	1720	1720	1720	1720	0
627	20250327	100000	9700260	1720	1720	1720	1720	0
628	20250327	095900	9700260	1720	1723	1723	1720	100
629	20250327	095800	9528178	1723	1723	1723	1723	22
630	20250327	095700	9490272	1723	1727	1727	1723	158
631	20250327	095600	9217798	1723	1726	1726	1723	300
632	20250327	095500	8700457	1726	1726	1726	1726	62
633	20250327	095400	8593445	1726	1726	1726	1726	0
634	20250327	095300	8593445	1726	1726	1726	1726	21
635	20250327	095200	8557199	1726	1726	1726	1726	110
636	20250327	095100	8367339	1726	1726	1726	1726	1
637	20250327	095000	8365613	1726	1725	1726	1725	5
638	20250327	094900	8356984	1727	1727	1727	1727	0
639	20250327	094800	8356984	1727	1727	1727	1727	10
640	20250327	094700	8339714	1728	1728	1728	1728	0
641	20250327	094600	8339714	1728	1719	1728	1719	48
642	20250327	094500	8257168	1729	1729	1729	1729	0
643	20250327	094400	8257168	1729	1729	1729	1729	0
644	20250327	094300	8257168	1729	1739	1739	1707	1249
645	20250327	094200	6118576	1732	1770	1770	1704	610
646	20250327	094100	5063176	1773	1773	1773	1773	0
647	20250327	094000	5063176	1773	1773	1773	1773	0
648	20250327	093900	5063176	1773	1774	1774	1773	4
649	20250327	093800	5056081	1774	1774	1774	1774	5
650	20250327	093700	5047211	1777	1777	1777	1777	0
651	20250327	093600	5047211	1777	1777	1777	1777	0
652	20250327	093500	5047211	1777	1777	1777	1777	0
653	20250327	093400	5047211	1777	1777	1777	1777	2
654	20250327	093300	5043657	1778	1778	1778	1778	2
655	20250327	093200	5040101	1778	1778	1778	1778	0
656	20250327	093100	5040101	1778	1778	1778	1778	7
657	20250327	093000	5027655	1779	1779	1779	1779	2
658	20250327	092900	5024097	1762	1762	1762	1762	0
659	20250327	092800	5024097	1762	1766	1766	1762	20
660	20250327	092700	4988803	1779	1766	1779	1766	22
661	20250327	092600	4949821	1765	1766	1766	1765	40
662	20250327	092500	4879183	1762	1762	1762	1762	0
663	20250327	092400	4879183	1762	1762	1762	1762	0
664	20250327	092300	4879183	1762	1762	1762	1762	0
665	20250327	092200	4879183	1762	1762	1762	1762	250
666	20250327	092100	4438683	1765	1765	1765	1765	1582
667	20250327	092000	1646453	1700	1700	1700	1700	0
668	20250327	091900	1646453	1700	1802	1802	1700	928
669	20250327	091800	12621	1803	1803	1803	1803	0
670	20250327	091700	12621	1803	1803	1803	1803	0
671	20250327	091600	12621	1803	1803	1803	1803	0
672	20250327	091500	12621	1803	1803	1803	1803	0
673	20250327	091400	12621	1803	1803	1803	1803	0
674	20250327	091300	12621	1803	1803	1803	1803	0
675	20250327	091200	12621	1803	1803	1803	1803	0
676	20250327	091100	12621	1803	1803	1803	1803	0
677	20250327	091000	12621	1803	1803	1803	1803	0
678	20250327	090900	12621	1803	1803	1803	1803	0
679	20250327	090800	12621	1803	1803	1803	1803	0
680	20250327	090700	12621	1803	1803	1803	1803	0
681	20250327	090600	12621	1803	1803	1803	1803	1
682	20250327	090500	10818	1803	1803	1803	1803	0
683	20250327	090400	10818	1803	1803	1803	1803	0
684	20250327	090300	10818	1803	1803	1803	1803	0
685	20250327	090200	10818	1803	1803	1803	1803	0
686	20250327	090100	10818	1803	1803	1803	1803	4
687	20250327	090000	3606	1803	1803	1803	1803	2