KissMeData/084680/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	195700	109070858	1270	1270	1270	1270	1654
3	20250327	195600	109070858	1270	1270	1270	1270	0
4	20250327	195500	109070858	1270	1270	1270	1270	0
5	20250327	195400	109070858	1270	1270	1270	1270	0
6	20250327	195300	109070858	1270	1270	1270	1270	0
7	20250327	195200	109070858	1270	1270	1270	1270	0
8	20250327	195100	109070858	1270	1270	1270	1270	0
9	20250327	195000	109070858	1270	1270	1270	1270	0
10	20250327	194900	109070858	1270	1270	1270	1270	0
11	20250327	194800	109070858	1270	1270	1270	1270	0
12	20250327	194700	109070858	1270	1270	1270	1270	0
13	20250327	194600	109070858	1270	1270	1270	1270	0
14	20250327	194500	109070858	1270	1270	1270	1270	0
15	20250327	194400	109070858	1270	1270	1270	1270	0
16	20250327	194300	109070858	1270	1270	1270	1270	0
17	20250327	194200	109070858	1270	1270	1270	1270	0
18	20250327	194100	109070858	1270	1270	1270	1270	0
19	20250327	194000	109070858	1270	1270	1270	1270	0
20	20250327	193900	109070858	1270	1270	1270	1270	0
21	20250327	193800	109070858	1270	1270	1270	1270	0
22	20250327	193700	109070858	1270	1270	1270	1270	0
23	20250327	193600	109070858	1270	1270	1270	1270	0
24	20250327	193500	109070858	1270	1270	1270	1270	0
25	20250327	193400	109070858	1270	1270	1270	1270	0
26	20250327	193300	109070858	1270	1270	1270	1270	0
27	20250327	193200	109070858	1270	1270	1270	1270	0
28	20250327	193100	109070858	1270	1270	1270	1270	0
29	20250327	193000	109070858	1270	1270	1270	1270	0
30	20250327	192900	109070858	1270	1270	1270	1270	0
31	20250327	192800	109070858	1270	1270	1270	1270	0
32	20250327	192700	109070858	1270	1270	1270	1270	1654
33	20250327	192600	109070858	1270	1270	1270	1270	0
34	20250327	192500	109070858	1270	1270	1270	1270	0
35	20250327	192400	109070858	1270	1270	1270	1270	0
36	20250327	192300	109070858	1270	1270	1270	1270	0
37	20250327	192200	109070858	1270	1270	1270	1270	0
38	20250327	192100	109070858	1270	1270	1270	1270	0
39	20250327	192000	109070858	1270	1270	1270	1270	0
40	20250327	191900	109070858	1270	1270	1270	1270	0
41	20250327	191800	109070858	1270	1270	1270	1270	0
42	20250327	191700	109070858	1270	1270	1270	1270	0
43	20250327	191600	109070858	1270	1270	1270	1270	0
44	20250327	191500	109070858	1270	1270	1270	1270	0
45	20250327	191400	109070858	1270	1270	1270	1270	0
46	20250327	191300	109070858	1270	1270	1270	1270	0
47	20250327	191200	109070858	1270	1270	1270	1270	0
48	20250327	191100	109070858	1270	1270	1270	1270	0
49	20250327	191000	109070858	1270	1270	1270	1270	0
50	20250327	190900	109070858	1270	1270	1270	1270	0
51	20250327	190800	109070858	1270	1270	1270	1270	0
52	20250327	190700	109070858	1270	1270	1270	1270	0
53	20250327	190600	109070858	1270	1270	1270	1270	0
54	20250327	190500	109070858	1270	1270	1270	1270	0
55	20250327	190400	109070858	1270	1270	1270	1270	0
56	20250327	190300	109070858	1270	1270	1270	1270	0
57	20250327	190200	109070858	1270	1270	1270	1270	0
58	20250327	190100	109070858	1270	1270	1270	1270	0
59	20250327	190000	109070858	1270	1270	1270	1270	0
60	20250327	185900	109070858	1270	1270	1270	1270	0
61	20250327	185800	109070858	1270	1270	1270	1270	0
62	20250327	185700	109070858	1270	1270	1270	1270	1654
63	20250327	185600	109070858	1270	1270	1270	1270	0
64	20250327	185500	109070858	1270	1270	1270	1270	0
65	20250327	185400	109070858	1270	1270	1270	1270	0
66	20250327	185300	109070858	1270	1270	1270	1270	0
67	20250327	185200	109070858	1270	1270	1270	1270	0
68	20250327	185100	109070858	1270	1270	1270	1270	0
69	20250327	185000	109070858	1270	1270	1270	1270	0
70	20250327	184900	109070858	1270	1270	1270	1270	0
71	20250327	184800	109070858	1270	1270	1270	1270	0
72	20250327	184700	109070858	1270	1270	1270	1270	0
73	20250327	184600	109070858	1270	1270	1270	1270	0
74	20250327	184500	109070858	1270	1270	1270	1270	0
75	20250327	184400	109070858	1270	1270	1270	1270	0
76	20250327	184300	109070858	1270	1270	1270	1270	0
77	20250327	184200	109070858	1270	1270	1270	1270	0
78	20250327	184100	109070858	1270	1270	1270	1270	0
79	20250327	184000	109070858	1270	1270	1270	1270	0
80	20250327	183900	109070858	1270	1270	1270	1270	0
81	20250327	183800	109070858	1270	1270	1270	1270	0
82	20250327	183700	109070858	1270	1270	1270	1270	0
83	20250327	183600	109070858	1270	1270	1270	1270	0
84	20250327	183500	109070858	1270	1270	1270	1270	0
85	20250327	183400	109070858	1270	1270	1270	1270	0
86	20250327	183300	109070858	1270	1270	1270	1270	0
87	20250327	183200	109070858	1270	1270	1270	1270	0
88	20250327	183100	109070858	1270	1270	1270	1270	0
89	20250327	183000	109070858	1270	1270	1270	1270	0
90	20250327	182900	109070858	1270	1270	1270	1270	0
91	20250327	182800	109070858	1270	1270	1270	1270	0
92	20250327	182700	109070858	1270	1270	1270	1270	1654
93	20250327	182600	109070858	1270	1270	1270	1270	0
94	20250327	182500	109070858	1270	1270	1270	1270	0
95	20250327	182400	109070858	1270	1270	1270	1270	0
96	20250327	182300	109070858	1270	1270	1270	1270	0
97	20250327	182200	109070858	1270	1270	1270	1270	0
98	20250327	182100	109070858	1270	1270	1270	1270	0
99	20250327	182000	109070858	1270	1270	1270	1270	0
100	20250327	181900	109070858	1270	1270	1270	1270	0
101	20250327	181800	109070858	1270	1270	1270	1270	0
102	20250327	181700	109070858	1270	1270	1270	1270	0
103	20250327	181600	109070858	1270	1270	1270	1270	0
104	20250327	181500	109070858	1270	1270	1270	1270	0
105	20250327	181400	109070858	1270	1270	1270	1270	0
106	20250327	181300	109070858	1270	1270	1270	1270	0
107	20250327	181200	109070858	1270	1270	1270	1270	0
108	20250327	181100	109070858	1270	1270	1270	1270	0
109	20250327	181000	109070858	1270	1270	1270	1270	0
110	20250327	180900	109070858	1270	1270	1270	1270	0
111	20250327	180800	109070858	1270	1270	1270	1270	0
112	20250327	180700	109070858	1270	1270	1270	1270	0
113	20250327	180600	109070858	1270	1270	1270	1270	0
114	20250327	180500	109070858	1270	1270	1270	1270	0
115	20250327	180400	109070858	1270	1270	1270	1270	0
116	20250327	180300	109070858	1270	1270	1270	1270	0
117	20250327	180200	109070858	1270	1270	1270	1270	0
118	20250327	180100	109070858	1270	1270	1270	1270	0
119	20250327	180000	109070858	1270	1270	1270	1270	0
120	20250327	175900	109070858	1270	1270	1270	1270	0
121	20250327	175800	109070858	1270	1270	1270	1270	0
122	20250327	175700	109070858	1270	1270	1270	1270	1654
123	20250327	175600	109070858	1270	1270	1270	1270	0
124	20250327	175500	109070858	1270	1270	1270	1270	0
125	20250327	175400	109070858	1270	1270	1270	1270	0
126	20250327	175300	109070858	1270	1270	1270	1270	0
127	20250327	175200	109070858	1270	1270	1270	1270	0
128	20250327	175100	109070858	1270	1270	1270	1270	0
129	20250327	175000	109070858	1270	1270	1270	1270	0
130	20250327	174900	109070858	1270	1270	1270	1270	0
131	20250327	174800	109070858	1270	1270	1270	1270	0
132	20250327	174700	109070858	1270	1270	1270	1270	0
133	20250327	174600	109070858	1270	1270	1270	1270	0
134	20250327	174500	109070858	1270	1270	1270	1270	0
135	20250327	174400	109070858	1270	1270	1270	1270	0
136	20250327	174300	109070858	1270	1270	1270	1270	0
137	20250327	174200	109070858	1270	1270	1270	1270	0
138	20250327	174100	109070858	1270	1270	1270	1270	0
139	20250327	174000	109070858	1270	1270	1270	1270	0
140	20250327	173900	109070858	1270	1270	1270	1270	0
141	20250327	173800	109070858	1270	1270	1270	1270	0
142	20250327	173700	109070858	1270	1270	1270	1270	0
143	20250327	173600	109070858	1270	1270	1270	1270	0
144	20250327	173500	109070858	1270	1270	1270	1270	0
145	20250327	173400	109070858	1270	1270	1270	1270	0
146	20250327	173300	109070858	1270	1270	1270	1270	0
147	20250327	173200	109070858	1270	1270	1270	1270	0
148	20250327	173100	109070858	1270	1270	1270	1270	0
149	20250327	173000	109070858	1270	1270	1270	1270	0
150	20250327	172900	109070858	1270	1270	1270	1270	0
151	20250327	172800	109070858	1270	1270	1270	1270	0
152	20250327	172700	109070858	1270	1270	1270	1270	1654
153	20250327	172600	109070858	1270	1270	1270	1270	0
154	20250327	172500	109070858	1270	1270	1270	1270	0
155	20250327	172400	109070858	1270	1270	1270	1270	0
156	20250327	172300	109070858	1270	1270	1270	1270	0
157	20250327	172200	109070858	1270	1270	1270	1270	0
158	20250327	172100	109070858	1270	1270	1270	1270	0
159	20250327	172000	109070858	1270	1270	1270	1270	0
160	20250327	171900	109070858	1270	1270	1270	1270	0
161	20250327	171800	109070858	1270	1270	1270	1270	0
162	20250327	171700	109070858	1270	1270	1270	1270	0
163	20250327	171600	109070858	1270	1270	1270	1270	0
164	20250327	171500	109070858	1270	1270	1270	1270	0
165	20250327	171400	109070858	1270	1270	1270	1270	0
166	20250327	171300	109070858	1270	1270	1270	1270	0
167	20250327	171200	109070858	1270	1270	1270	1270	0
168	20250327	171100	109070858	1270	1270	1270	1270	0
169	20250327	171000	109070858	1270	1270	1270	1270	0
170	20250327	170900	109070858	1270	1270	1270	1270	0
171	20250327	170800	109070858	1270	1270	1270	1270	0
172	20250327	170700	109070858	1270	1270	1270	1270	0
173	20250327	170600	109070858	1270	1270	1270	1270	0
174	20250327	170500	109070858	1270	1270	1270	1270	0
175	20250327	170400	109070858	1270	1270	1270	1270	0
176	20250327	170300	109070858	1270	1270	1270	1270	0
177	20250327	170200	109070858	1270	1270	1270	1270	0
178	20250327	170100	109070858	1270	1270	1270	1270	0
179	20250327	170000	109070858	1270	1270	1270	1270	0
180	20250327	165900	109070858	1270	1270	1270	1270	0
181	20250327	165800	109070858	1270	1270	1270	1270	0
182	20250327	165700	109070858	1270	1270	1270	1270	1654
183	20250327	165600	109070858	1270	1270	1270	1270	0
184	20250327	165500	109070858	1270	1270	1270	1270	0
185	20250327	165400	109070858	1270	1270	1270	1270	0
186	20250327	165300	109070858	1270	1270	1270	1270	0
187	20250327	165200	109070858	1270	1270	1270	1270	0
188	20250327	165100	109070858	1270	1270	1270	1270	0
189	20250327	165000	109070858	1270	1270	1270	1270	0
190	20250327	164900	109070858	1270	1270	1270	1270	0
191	20250327	164800	109070858	1270	1270	1270	1270	0
192	20250327	164700	109070858	1270	1270	1270	1270	0
193	20250327	164600	109070858	1270	1270	1270	1270	0
194	20250327	164500	109070858	1270	1270	1270	1270	0
195	20250327	164400	109070858	1270	1270	1270	1270	0
196	20250327	164300	109070858	1270	1270	1270	1270	0
197	20250327	164200	109070858	1270	1270	1270	1270	0
198	20250327	164100	109070858	1270	1270	1270	1270	0
199	20250327	164000	109070858	1270	1270	1270	1270	0
200	20250327	163900	109070858	1270	1270	1270	1270	0
201	20250327	163800	109070858	1270	1270	1270	1270	0
202	20250327	163700	109070858	1270	1270	1270	1270	0
203	20250327	163600	109070858	1270	1270	1270	1270	0
204	20250327	163500	109070858	1270	1270	1270	1270	0
205	20250327	163400	109070858	1270	1270	1270	1270	0
206	20250327	163300	109070858	1270	1270	1270	1270	0
207	20250327	163200	109070858	1270	1270	1270	1270	0
208	20250327	163100	109070858	1270	1270	1270	1270	0
209	20250327	163000	109070858	1270	1270	1270	1270	0
210	20250327	162900	109070858	1270	1270	1270	1270	0
211	20250327	162800	109070858	1270	1270	1270	1270	0
212	20250327	162700	109070858	1270	1270	1270	1270	1654
213	20250327	162600	109070858	1270	1270	1270	1270	0
214	20250327	162500	109070858	1270	1270	1270	1270	0
215	20250327	162400	109070858	1270	1270	1270	1270	0
216	20250327	162300	109070858	1270	1270	1270	1270	0
217	20250327	162200	109070858	1270	1270	1270	1270	0
218	20250327	162100	109070858	1270	1270	1270	1270	0
219	20250327	162000	109070858	1270	1270	1270	1270	0
220	20250327	161900	109070858	1270	1270	1270	1270	0
221	20250327	161800	109070858	1270	1270	1270	1270	0
222	20250327	161700	109070858	1270	1270	1270	1270	0
223	20250327	161600	109070858	1270	1270	1270	1270	0
224	20250327	161500	109070858	1270	1270	1270	1270	0
225	20250327	161400	109070858	1270	1270	1270	1270	0
226	20250327	161300	109070858	1270	1270	1270	1270	0
227	20250327	161200	109070858	1270	1270	1270	1270	0
228	20250327	161100	109070858	1270	1270	1270	1270	0
229	20250327	161000	109070858	1270	1270	1270	1270	0
230	20250327	160900	109070858	1270	1270	1270	1270	0
231	20250327	160800	109070858	1270	1270	1270	1270	0
232	20250327	160700	109070858	1270	1270	1270	1270	0
233	20250327	160600	109070858	1270	1270	1270	1270	0
234	20250327	160500	109070858	1270	1270	1270	1270	0
235	20250327	160400	109070858	1270	1270	1270	1270	0
236	20250327	160300	109070858	1270	1270	1270	1270	0
237	20250327	160200	109070858	1270	1270	1270	1270	0
238	20250327	160100	109070858	1270	1270	1270	1270	0
239	20250327	160000	109070858	1270	1270	1270	1270	0
240	20250327	155900	109070858	1270	1270	1270	1270	0
241	20250327	155800	109070858	1270	1270	1270	1270	0
242	20250327	155700	109070858	1270	1270	1270	1270	1654
243	20250327	155600	109070858	1270	1270	1270	1270	0
244	20250327	155500	109070858	1270	1270	1270	1270	0
245	20250327	155400	109070858	1270	1270	1270	1270	0
246	20250327	155300	109070858	1270	1270	1270	1270	0
247	20250327	155200	109070858	1270	1270	1270	1270	0
248	20250327	155100	109070858	1270	1270	1270	1270	0
249	20250327	155000	109070858	1270	1270	1270	1270	0
250	20250327	154900	109070858	1270	1270	1270	1270	0
251	20250327	154800	109070858	1270	1270	1270	1270	0
252	20250327	154700	109070858	1270	1270	1270	1270	0
253	20250327	154600	109070858	1270	1270	1270	1270	0
254	20250327	154500	109070858	1270	1270	1270	1270	0
255	20250327	154400	109070858	1270	1270	1270	1270	0
256	20250327	154300	109070858	1270	1270	1270	1270	0
257	20250327	154200	109070858	1270	1270	1270	1270	0
258	20250327	154100	109070858	1270	1270	1270	1270	0
259	20250327	154000	109070858	1270	1270	1270	1270	0
260	20250327	153900	109070858	1270	1270	1270	1270	0
261	20250327	153800	109070858	1270	1270	1270	1270	0
262	20250327	153700	109070858	1270	1270	1270	1270	0
263	20250327	153600	109070858	1270	1270	1270	1270	0
264	20250327	153500	109070858	1270	1270	1270	1270	0
265	20250327	153400	109070858	1270	1270	1270	1270	0
266	20250327	153300	109070858	1270	1270	1270	1270	0
267	20250327	153200	109070858	1270	1270	1270	1270	0
268	20250327	153100	109070858	1270	1270	1270	1270	0
269	20250327	153000	109070858	1270	1270	1270	1270	1654
270	20250327	152900	106970278	1271	1271	1271	1271	0
271	20250327	152800	106970278	1271	1271	1271	1271	0
272	20250327	152700	106970278	1271	1271	1271	1271	0
273	20250327	152600	106970278	1271	1271	1271	1271	0
274	20250327	152500	106970278	1271	1271	1271	1271	0
275	20250327	152400	106970278	1271	1271	1271	1271	0
276	20250327	152300	106970278	1271	1271	1271	1271	0
277	20250327	152200	106970278	1271	1271	1271	1271	0
278	20250327	152100	106970278	1271	1271	1271	1271	0
279	20250327	152000	106970278	1271	1271	1271	1271	0
280	20250327	151900	106970278	1271	1271	1271	1271	0
281	20250327	151800	106970278	1271	1271	1271	1271	0
282	20250327	151700	106970278	1271	1270	1271	1270	4791
283	20250327	151600	100885630	1271	1271	1271	1271	371
284	20250327	151500	100414089	1272	1272	1272	1272	0
285	20250327	151400	100414089	1272	1272	1272	1272	0
286	20250327	151300	100414089	1272	1272	1272	1272	0
287	20250327	151200	100414089	1272	1272	1272	1272	300
288	20250327	151100	100032489	1271	1271	1271	1271	0
289	20250327	151000	100032489	1271	1271	1271	1271	0
290	20250327	150900	100032489	1271	1271	1271	1271	0
291	20250327	150800	100032489	1271	1271	1271	1271	0
292	20250327	150700	100032489	1271	1271	1271	1271	0
293	20250327	150600	100032489	1271	1271	1271	1271	2289
294	20250327	150500	97123170	1272	1272	1272	1272	0
295	20250327	150400	97123170	1272	1272	1272	1272	0
296	20250327	150300	97123170	1272	1272	1272	1272	0
297	20250327	150200	97123170	1272	1272	1272	1272	0
298	20250327	150100	97123170	1272	1272	1272	1272	651
299	20250327	150000	96295098	1273	1273	1273	1273	0
300	20250327	145900	96295098	1273	1273	1273	1273	0
301	20250327	145800	96295098	1273	1273	1273	1273	0
302	20250327	145700	96295098	1273	1273	1273	1273	10
303	20250327	145600	96282368	1273	1273	1273	1273	1
304	20250327	145500	96281095	1273	1273	1273	1273	0
305	20250327	145400	96281095	1273	1273	1273	1273	0
306	20250327	145300	96281095	1273	1273	1273	1273	5
307	20250327	145200	96274730	1275	1275	1275	1275	4
308	20250327	145100	96269630	1275	1275	1275	1275	0
309	20250327	145000	96269630	1275	1275	1275	1275	0
310	20250327	144900	96269630	1275	1275	1275	1275	0
311	20250327	144800	96269630	1275	1275	1275	1275	10
312	20250327	144700	96256880	1270	1270	1270	1270	0
313	20250327	144600	96256880	1270	1270	1270	1270	0
314	20250327	144500	96256880	1270	1270	1270	1270	0
315	20250327	144400	96256880	1270	1270	1270	1270	1000
316	20250327	144300	94986880	1271	1271	1271	1271	0
317	20250327	144200	94986880	1271	1271	1271	1271	0
318	20250327	144100	94986880	1271	1271	1271	1271	124
319	20250327	144000	94829276	1275	1275	1275	1275	0
320	20250327	143900	94829276	1275	1275	1275	1275	0
321	20250327	143800	94829276	1275	1275	1275	1275	0
322	20250327	143700	94829276	1275	1275	1275	1275	0
323	20250327	143600	94829276	1275	1275	1275	1275	1
324	20250327	143500	94828001	1270	1270	1270	1270	0
325	20250327	143400	94828001	1270	1270	1270	1270	0
326	20250327	143300	94828001	1270	1270	1270	1270	201
327	20250327	143200	94572731	1270	1270	1270	1270	0
328	20250327	143100	94572731	1270	1270	1270	1270	0
329	20250327	143000	94572731	1270	1270	1270	1270	0
330	20250327	142900	94572731	1270	1273	1273	1270	3390
331	20250327	142800	90262428	1273	1273	1273	1273	0
332	20250327	142700	90262428	1273	1273	1273	1273	0
333	20250327	142600	90262428	1273	1273	1273	1273	0
334	20250327	142500	90262428	1273	1273	1273	1273	93
335	20250327	142400	90144039	1273	1273	1273	1273	400
336	20250327	142300	89634839	1273	1273	1273	1273	0
337	20250327	142200	89634839	1273	1273	1273	1273	0
338	20250327	142100	89634839	1273	1273	1273	1273	7
339	20250327	142000	89625928	1276	1276	1276	1276	0
340	20250327	141900	89625928	1276	1276	1276	1276	0
341	20250327	141800	89625928	1276	1276	1276	1276	0
342	20250327	141700	89625928	1276	1276	1276	1276	0
343	20250327	141600	89625928	1276	1276	1276	1276	0
344	20250327	141500	89625928	1276	1276	1276	1276	0
345	20250327	141400	89625928	1276	1276	1276	1276	0
346	20250327	141300	89625928	1276	1276	1276	1276	0
347	20250327	141200	89625928	1276	1276	1276	1276	0
348	20250327	141100	89625928	1276	1276	1276	1276	0
349	20250327	141000	89625928	1276	1276	1276	1276	0
350	20250327	140900	89625928	1276	1276	1276	1276	0
351	20250327	140800	89625928	1276	1276	1276	1276	0
352	20250327	140700	89625928	1276	1276	1276	1276	14
353	20250327	140600	89608064	1276	1276	1276	1276	0
354	20250327	140500	89608064	1276	1276	1276	1276	0
355	20250327	140400	89608064	1276	1276	1276	1276	4
356	20250327	140300	89602960	1276	1276	1276	1276	0
357	20250327	140200	89602960	1276	1276	1276	1276	0
358	20250327	140100	89602960	1276	1274	1276	1274	500
359	20250327	140000	88965591	1275	1275	1275	1275	0
360	20250327	135900	88965591	1275	1275	1275	1275	2
361	20250327	135800	88963041	1275	1275	1275	1275	7
362	20250327	135700	88954116	1276	1276	1276	1276	0
363	20250327	135600	88954116	1276	1276	1276	1276	0
364	20250327	135500	88954116	1276	1276	1276	1276	0
365	20250327	135400	88954116	1276	1276	1276	1276	0
366	20250327	135300	88954116	1276	1276	1276	1276	0
367	20250327	135200	88954116	1276	1276	1276	1276	0
368	20250327	135100	88954116	1276	1276	1276	1276	0
369	20250327	135000	88954116	1276	1276	1276	1276	0
370	20250327	134900	88954116	1276	1276	1276	1276	0
371	20250327	134800	88954116	1276	1276	1276	1276	0
372	20250327	134700	88954116	1276	1276	1276	1276	1
373	20250327	134600	88952840	1272	1272	1272	1272	50
374	20250327	134500	88889240	1272	1272	1272	1272	0
375	20250327	134400	88889240	1272	1273	1273	1272	135
376	20250327	134300	88717488	1272	1272	1272	1272	0
377	20250327	134200	88717488	1272	1272	1272	1272	0
378	20250327	134100	88717488	1272	1274	1274	1272	3000
379	20250327	134000	84900456	1276	1274	1276	1274	1501
380	20250327	133900	82988160	1274	1274	1274	1274	0
381	20250327	133800	82988160	1274	1274	1274	1274	10
382	20250327	133700	82975420	1274	1274	1274	1274	0
383	20250327	133600	82975420	1274	1274	1274	1274	0
384	20250327	133500	82975420	1274	1274	1274	1274	0
385	20250327	133400	82975420	1274	1274	1274	1274	0
386	20250327	133300	82975420	1274	1274	1274	1274	0
387	20250327	133200	82975420	1274	1274	1274	1274	0
388	20250327	133100	82975420	1274	1274	1274	1274	1
389	20250327	133000	82974146	1275	1275	1275	1275	0
390	20250327	132900	82974146	1275	1275	1275	1275	50
391	20250327	132800	82910396	1275	1275	1275	1275	0
392	20250327	132700	82910396	1275	1275	1275	1275	0
393	20250327	132600	82910396	1275	1275	1275	1275	0
394	20250327	132500	82910396	1275	1275	1275	1275	0
395	20250327	132400	82910396	1275	1275	1275	1275	100
396	20250327	132300	82782896	1276	1276	1276	1276	0
397	20250327	132200	82782896	1276	1276	1276	1276	0
398	20250327	132100	82782896	1276	1276	1276	1276	0
399	20250327	132000	82782896	1276	1276	1276	1276	0
400	20250327	131900	82782896	1276	1276	1276	1276	0
401	20250327	131800	82782896	1276	1276	1276	1276	0
402	20250327	131700	82782896	1276	1276	1276	1276	0
403	20250327	131600	82782896	1276	1276	1276	1276	0
404	20250327	131500	82782896	1276	1276	1276	1276	0
405	20250327	131400	82782896	1276	1274	1276	1274	705
406	20250327	131300	81884702	1274	1274	1274	1274	0
407	20250327	131200	81884702	1274	1274	1274	1274	0
408	20250327	131100	81884702	1274	1274	1274	1274	0
409	20250327	131000	81884702	1274	1274	1274	1274	0
410	20250327	130900	81884702	1274	1274	1274	1274	0
411	20250327	130800	81884702	1274	1274	1274	1274	0
412	20250327	130700	81884702	1274	1274	1274	1274	0
413	20250327	130600	81884702	1274	1274	1274	1274	0
414	20250327	130500	81884702	1274	1274	1274	1274	0
415	20250327	130400	81884702	1274	1274	1274	1274	0
416	20250327	130300	81884702	1274	1274	1274	1274	0
417	20250327	130200	81884702	1274	1274	1274	1274	0
418	20250327	130100	81884702	1274	1274	1274	1274	0
419	20250327	130000	81884702	1274	1274	1274	1274	0
420	20250327	125900	81884702	1274	1274	1274	1274	0
421	20250327	125800	81884702	1274	1274	1274	1274	0
422	20250327	125700	81884702	1274	1274	1274	1274	0
423	20250327	125600	81884702	1274	1274	1274	1274	0
424	20250327	125500	81884702	1274	1274	1274	1274	0
425	20250327	125400	81884702	1274	1274	1274	1274	0
426	20250327	125300	81884702	1274	1274	1274	1274	0
427	20250327	125200	81884702	1274	1274	1274	1274	0
428	20250327	125100	81884702	1274	1274	1274	1274	0
429	20250327	125000	81884702	1274	1274	1274	1274	0
430	20250327	124900	81884702	1274	1274	1274	1274	0
431	20250327	124800	81884702	1274	1274	1274	1274	0
432	20250327	124700	81884702	1274	1274	1274	1274	2
433	20250327	124600	81882154	1276	1276	1276	1276	100
434	20250327	124500	81754554	1276	1274	1276	1274	2947
435	20250327	124400	77997295	1274	1274	1274	1274	0
436	20250327	124300	77997295	1274	1274	1274	1274	0
437	20250327	124200	77997295	1274	1274	1274	1274	0
438	20250327	124100	77997295	1274	1274	1274	1274	0
439	20250327	124000	77997295	1274	1274	1274	1274	10
440	20250327	123900	77984555	1274	1274	1274	1274	0
441	20250327	123800	77984555	1274	1274	1274	1274	0
442	20250327	123700	77984555	1274	1274	1274	1274	0
443	20250327	123600	77984555	1274	1274	1274	1274	0
444	20250327	123500	77984555	1274	1274	1274	1274	0
445	20250327	123400	77984555	1274	1273	1274	1273	1016
446	20250327	123300	76690179	1274	1274	1274	1274	0
447	20250327	123200	76690179	1274	1274	1274	1274	0
448	20250327	123100	76690179	1274	1274	1274	1274	1
449	20250327	123000	76688905	1273	1273	1273	1273	0
450	20250327	122900	76688905	1273	1273	1273	1273	400
451	20250327	122800	76179705	1272	1272	1272	1272	0
452	20250327	122700	76179705	1272	1272	1272	1272	0
453	20250327	122600	76179705	1272	1272	1272	1272	0
454	20250327	122500	76179705	1272	1272	1272	1272	0
455	20250327	122400	76179705	1272	1272	1272	1272	0
456	20250327	122300	76179705	1272	1272	1272	1272	0
457	20250327	122200	76179705	1272	1272	1272	1272	0
458	20250327	122100	76179705	1272	1272	1272	1272	0
459	20250327	122000	76179705	1272	1272	1272	1272	0
460	20250327	121900	76179705	1272	1272	1272	1272	0
461	20250327	121800	76179705	1272	1272	1272	1272	72
462	20250327	121700	76088121	1275	1275	1275	1275	0
463	20250327	121600	76088121	1275	1271	1275	1271	15876
464	20250327	121500	55897388	1271	1271	1271	1271	500
465	20250327	121400	55261888	1271	1271	1271	1271	0
466	20250327	121300	55261888	1271	1271	1271	1271	0
467	20250327	121200	55261888	1271	1271	1271	1271	0
468	20250327	121100	55261888	1271	1271	1271	1271	0
469	20250327	121000	55261888	1271	1271	1271	1271	1
470	20250327	120900	55260617	1271	1271	1271	1271	1023
471	20250327	120800	53960384	1271	1271	1271	1271	1
472	20250327	120700	53959113	1270	1270	1270	1270	0
473	20250327	120600	53959113	1270	1270	1270	1270	0
474	20250327	120500	53959113	1270	1270	1270	1270	318
475	20250327	120400	53555253	1270	1270	1270	1270	2637
476	20250327	120300	50206263	1271	1271	1271	1271	0
477	20250327	120200	50206263	1271	1271	1271	1271	0
478	20250327	120100	50206263	1271	1271	1271	1271	7
479	20250327	120000	50197366	1270	1270	1270	1270	0
480	20250327	115900	50197366	1270	1270	1270	1270	0
481	20250327	115800	50197366	1270	1270	1270	1270	0
482	20250327	115700	50197366	1270	1270	1270	1270	0
483	20250327	115600	50197366	1270	1270	1270	1270	0
484	20250327	115500	50197366	1270	1270	1270	1270	200
485	20250327	115400	49943366	1270	1270	1270	1270	0
486	20250327	115300	49943366	1270	1270	1270	1270	0
487	20250327	115200	49943366	1270	1270	1270	1270	0
488	20250327	115100	49943366	1270	1270	1270	1270	758
489	20250327	115000	48980706	1270	1270	1270	1270	0
490	20250327	114900	48980706	1270	1270	1270	1270	0
491	20250327	114800	48980706	1270	1270	1270	1270	8
492	20250327	114700	48970546	1270	1270	1270	1270	0
493	20250327	114600	48970546	1270	1270	1270	1270	0
494	20250327	114500	48970546	1270	1270	1270	1270	0
495	20250327	114400	48970546	1270	1270	1270	1270	0
496	20250327	114300	48970546	1270	1270	1270	1270	0
497	20250327	114200	48970546	1270	1270	1270	1270	0
498	20250327	114100	48970546	1270	1270	1270	1270	0
499	20250327	114000	48970546	1270	1270	1270	1270	0
500	20250327	113900	48970546	1270	1270	1270	1270	0
501	20250327	113800	48970546	1270	1270	1270	1270	0
502	20250327	113700	48970546	1270	1270	1270	1270	0
503	20250327	113600	48970546	1270	1270	1270	1270	0
504	20250327	113500	48970546	1270	1270	1271	1270	1078
505	20250327	113400	47601478	1269	1269	1269	1269	0
506	20250327	113300	47601478	1269	1269	1269	1269	120
507	20250327	113200	47449198	1271	1271	1271	1271	0
508	20250327	113100	47449198	1271	1267	1271	1267	2
509	20250327	113000	47446660	1271	1271	1271	1271	0
510	20250327	112900	47446660	1271	1271	1271	1271	0
511	20250327	112800	47446660	1271	1271	1271	1271	0
512	20250327	112700	47446660	1271	1271	1271	1271	0
513	20250327	112600	47446660	1271	1271	1271	1271	0
514	20250327	112500	47446660	1271	1271	1271	1271	1
515	20250327	112400	47445389	1267	1267	1267	1267	0
516	20250327	112300	47445389	1267	1267	1267	1267	116
517	20250327	112200	47298417	1267	1267	1267	1267	0
518	20250327	112100	47298417	1267	1268	1268	1267	1243
519	20250327	112000	45723473	1271	1271	1271	1271	0
520	20250327	111900	45723473	1271	1271	1271	1271	0
521	20250327	111800	45723473	1271	1271	1271	1271	0
522	20250327	111700	45723473	1271	1271	1271	1271	0
523	20250327	111600	45723473	1271	1271	1271	1271	0
524	20250327	111500	45723473	1271	1271	1271	1271	1
525	20250327	111400	45722202	1267	1267	1267	1267	0
526	20250327	111300	45722202	1267	1267	1267	1267	0
527	20250327	111200	45722202	1267	1267	1267	1267	0
528	20250327	111100	45722202	1267	1267	1267	1267	0
529	20250327	111000	45722202	1267	1270	1270	1267	10397
530	20250327	110900	32549082	1271	1271	1271	1271	0
531	20250327	110800	32549082	1271	1271	1271	1271	0
532	20250327	110700	32549082	1271	1271	1271	1271	4
533	20250327	110600	32543998	1271	1271	1271	1271	0
534	20250327	110500	32543998	1271	1271	1271	1271	49
535	20250327	110400	32481719	1271	1271	1271	1271	0
536	20250327	110300	32481719	1271	1271	1271	1271	0
537	20250327	110200	32481719	1271	1271	1271	1271	2
538	20250327	110100	32479177	1271	1271	1271	1271	0
539	20250327	110000	32479177	1271	1271	1271	1271	0
540	20250327	105900	32479177	1271	1271	1271	1271	5
541	20250327	105800	32472822	1271	1271	1271	1271	0
542	20250327	105700	32472822	1271	1271	1271	1271	0
543	20250327	105600	32472822	1271	1271	1271	1271	0
544	20250327	105500	32472822	1271	1271	1271	1271	0
545	20250327	105400	32472822	1271	1271	1271	1271	2
546	20250327	105300	32470280	1271	1271	1271	1271	0
547	20250327	105200	32470280	1271	1271	1271	1271	0
548	20250327	105100	32470280	1271	1271	1271	1271	1
549	20250327	105000	32469009	1271	1271	1271	1271	1000
550	20250327	104900	31198009	1271	1271	1271	1271	515
551	20250327	104800	30543444	1271	1271	1271	1271	0
552	20250327	104700	30543444	1271	1271	1271	1271	0
553	20250327	104600	30543444	1271	1271	1271	1271	0
554	20250327	104500	30543444	1271	1271	1271	1271	0
555	20250327	104400	30543444	1271	1271	1271	1271	0
556	20250327	104300	30543444	1271	1271	1271	1271	1
557	20250327	104200	30542173	1267	1267	1267	1267	181
558	20250327	104100	30312846	1267	1267	1267	1267	0
559	20250327	104000	30312846	1267	1267	1267	1267	0
560	20250327	103900	30312846	1267	1267	1267	1267	0
561	20250327	103800	30312846	1267	1267	1267	1267	0
562	20250327	103700	30312846	1267	1267	1267	1267	0
563	20250327	103600	30312846	1267	1267	1267	1267	0
564	20250327	103500	30312846	1267	1267	1267	1267	0
565	20250327	103400	30312846	1267	1270	1270	1267	1235
566	20250327	103300	28745271	1271	1271	1271	1271	0
567	20250327	103200	28745271	1271	1271	1271	1271	0
568	20250327	103100	28745271	1271	1271	1271	1271	2
569	20250327	103000	28742729	1271	1271	1271	1271	0
570	20250327	102900	28742729	1271	1271	1271	1271	5
571	20250327	102800	28736374	1271	1271	1271	1271	0
572	20250327	102700	28736374	1271	1271	1271	1271	60
573	20250327	102600	28660114	1269	1269	1269	1269	0
574	20250327	102500	28660114	1269	1269	1269	1269	506
575	20250327	102400	28018000	1269	1269	1269	1269	0
576	20250327	102300	28018000	1269	1269	1269	1269	0
577	20250327	102200	28018000	1269	1269	1269	1269	0
578	20250327	102100	28018000	1269	1267	1269	1267	52
579	20250327	102000	27952096	1269	1269	1269	1269	10
580	20250327	101900	27939406	1269	1269	1269	1269	0
581	20250327	101800	27939406	1269	1269	1269	1269	0
582	20250327	101700	27939406	1269	1269	1269	1269	0
583	20250327	101600	27939406	1269	1269	1269	1269	0
584	20250327	101500	27939406	1269	1269	1269	1269	0
585	20250327	101400	27939406	1269	1269	1269	1269	0
586	20250327	101300	27939406	1269	1269	1269	1269	0
587	20250327	101200	27939406	1269	1269	1269	1269	15
588	20250327	101100	27920371	1269	1269	1269	1269	15
589	20250327	101000	27901336	1269	1269	1269	1269	12
590	20250327	100900	27886108	1269	1269	1269	1269	0
591	20250327	100800	27886108	1269	1269	1269	1269	0
592	20250327	100700	27886108	1269	1269	1269	1269	0
593	20250327	100600	27886108	1269	1269	1269	1269	23
594	20250327	100500	27856921	1267	1267	1267	1267	0
595	20250327	100400	27856921	1267	1267	1267	1267	8
596	20250327	100300	27846785	1267	1267	1267	1267	0
597	20250327	100200	27846785	1267	1267	1267	1267	38
598	20250327	100100	27798639	1267	1267	1267	1267	0
599	20250327	100000	27798639	1267	1267	1267	1267	0
600	20250327	095900	27798639	1267	1268	1268	1267	166
601	20250327	095800	27588155	1268	1268	1268	1268	0
602	20250327	095700	27588155	1268	1268	1268	1268	0
603	20250327	095600	27588155	1268	1268	1268	1268	12
604	20250327	095500	27572939	1269	1269	1269	1269	200
605	20250327	095400	27319139	1269	1269	1269	1269	1
606	20250327	095300	27317870	1269	1269	1269	1269	4
607	20250327	095200	27312794	1269	1269	1269	1269	0
608	20250327	095100	27312794	1269	1269	1269	1269	76
609	20250327	095000	27216350	1269	1269	1269	1269	0
610	20250327	094900	27216350	1269	1269	1269	1269	0
611	20250327	094800	27216350	1269	1269	1269	1269	2
612	20250327	094700	27213812	1269	1269	1269	1269	1
613	20250327	094600	27212543	1266	1266	1266	1266	0
614	20250327	094500	27212543	1266	1266	1266	1266	0
615	20250327	094400	27212543	1266	1267	1267	1266	107
616	20250327	094300	27077073	1268	1269	1269	1268	19
617	20250327	094200	27052969	1269	1269	1269	1269	47
618	20250327	094100	26993326	1269	1269	1269	1269	21
619	20250327	094000	26966677	1269	1269	1269	1269	200
620	20250327	093900	26712877	1269	1269	1269	1268	158
621	20250327	093800	26512376	1269	1269	1269	1269	10
622	20250327	093700	26499686	1269	1269	1269	1269	1
623	20250327	093600	26498417	1270	1271	1271	1270	23
624	20250327	093500	26469194	1271	1271	1271	1271	46
625	20250327	093400	26410728	1271	1271	1271	1271	55
626	20250327	093300	26340823	1271	1271	1271	1270	69
627	20250327	093200	26253157	1271	1271	1271	1271	81
628	20250327	093100	26150206	1271	1266	1271	1266	1029
629	20250327	093000	24846139	1266	1265	1266	1265	6
630	20250327	092900	24838547	1265	1265	1265	1265	165
631	20250327	092800	24629822	1266	1266	1266	1266	0
632	20250327	092700	24629822	1266	1266	1266	1266	0
633	20250327	092600	24629822	1266	1266	1266	1266	0
634	20250327	092500	24629822	1266	1266	1266	1265	27
635	20250327	092400	24595658	1267	1267	1267	1267	0
636	20250327	092300	24595658	1267	1267	1267	1267	13
637	20250327	092200	24579187	1267	1267	1267	1267	0
638	20250327	092100	24579187	1267	1267	1267	1267	3
639	20250327	092000	24575386	1267	1267	1267	1267	1
640	20250327	091900	24574119	1266	1267	1267	1266	204
641	20250327	091800	24315854	1267	1265	1267	1261	1409
642	20250327	091700	22538501	1265	1262	1265	1261	866
643	20250327	091600	21446458	1264	1266	1266	1264	46
644	20250327	091500	21388301	1266	1266	1266	1266	22
645	20250327	091400	21360449	1267	1267	1267	1267	10
646	20250327	091300	21347779	1268	1268	1268	1268	10
647	20250327	091200	21335099	1268	1268	1268	1261	2112
648	20250327	091100	18671375	1268	1268	1268	1268	23
649	20250327	091000	18642211	1271	1271	1271	1271	0
650	20250327	090900	18642211	1271	1271	1271	1271	0
651	20250327	090800	18642211	1271	1271	1271	1271	240
652	20250327	090700	18337171	1261	1265	1265	1261	2985
653	20250327	090600	14569086	1260	1260	1260	1260	0
654	20250327	090500	14569086	1260	1266	1266	1260	2122
655	20250327	090400	11891449	1266	1270	1270	1266	2889
656	20250327	090300	8225209	1267	1268	1268	1267	228
657	20250327	090200	7936318	1263	1264	1266	1263	3163
658	20250327	090100	3941152	1264	1264	1264	1264	0
659	20250327	090000	3941152	1264	1264	1264	1264	3118