KissMeData/060480/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	194100	11569351	1670	1670	1670	1670	675
3	20250328	194000	11569351	1670	1670	1670	1670	0
4	20250328	193900	11569351	1670	1670	1670	1670	0
5	20250328	193800	11569351	1670	1670	1670	1670	0
6	20250328	193700	11569351	1670	1670	1670	1670	0
7	20250328	193600	11569351	1670	1670	1670	1670	0
8	20250328	193500	11569351	1670	1670	1670	1670	0
9	20250328	193400	11569351	1670	1670	1670	1670	0
10	20250328	193300	11569351	1670	1670	1670	1670	0
11	20250328	193200	11569351	1670	1670	1670	1670	0
12	20250328	193100	11569351	1670	1670	1670	1670	0
13	20250328	193000	11569351	1670	1670	1670	1670	0
14	20250328	192900	11569351	1670	1670	1670	1670	0
15	20250328	192800	11569351	1670	1670	1670	1670	0
16	20250328	192700	11569351	1670	1670	1670	1670	0
17	20250328	192600	11569351	1670	1670	1670	1670	0
18	20250328	192500	11569351	1670	1670	1670	1670	0
19	20250328	192400	11569351	1670	1670	1670	1670	0
20	20250328	192300	11569351	1670	1670	1670	1670	0
21	20250328	192200	11569351	1670	1670	1670	1670	0
22	20250328	192100	11569351	1670	1670	1670	1670	0
23	20250328	192000	11569351	1670	1670	1670	1670	0
24	20250328	191900	11569351	1670	1670	1670	1670	0
25	20250328	191800	11569351	1670	1670	1670	1670	0
26	20250328	191700	11569351	1670	1670	1670	1670	0
27	20250328	191600	11569351	1670	1670	1670	1670	0
28	20250328	191500	11569351	1670	1670	1670	1670	0
29	20250328	191400	11569351	1670	1670	1670	1670	0
30	20250328	191300	11569351	1670	1670	1670	1670	0
31	20250328	191200	11569351	1670	1670	1670	1670	0
32	20250328	191100	11569351	1670	1670	1670	1670	675
33	20250328	191000	11569351	1670	1670	1670	1670	0
34	20250328	190900	11569351	1670	1670	1670	1670	0
35	20250328	190800	11569351	1670	1670	1670	1670	0
36	20250328	190700	11569351	1670	1670	1670	1670	0
37	20250328	190600	11569351	1670	1670	1670	1670	0
38	20250328	190500	11569351	1670	1670	1670	1670	0
39	20250328	190400	11569351	1670	1670	1670	1670	0
40	20250328	190300	11569351	1670	1670	1670	1670	0
41	20250328	190200	11569351	1670	1670	1670	1670	0
42	20250328	190100	11569351	1670	1670	1670	1670	0
43	20250328	190000	11569351	1670	1670	1670	1670	0
44	20250328	185900	11569351	1670	1670	1670	1670	0
45	20250328	185800	11569351	1670	1670	1670	1670	0
46	20250328	185700	11569351	1670	1670	1670	1670	0
47	20250328	185600	11569351	1670	1670	1670	1670	0
48	20250328	185500	11569351	1670	1670	1670	1670	0
49	20250328	185400	11569351	1670	1670	1670	1670	0
50	20250328	185300	11569351	1670	1670	1670	1670	0
51	20250328	185200	11569351	1670	1670	1670	1670	0
52	20250328	185100	11569351	1670	1670	1670	1670	0
53	20250328	185000	11569351	1670	1670	1670	1670	0
54	20250328	184900	11569351	1670	1670	1670	1670	0
55	20250328	184800	11569351	1670	1670	1670	1670	0
56	20250328	184700	11569351	1670	1670	1670	1670	0
57	20250328	184600	11569351	1670	1670	1670	1670	0
58	20250328	184500	11569351	1670	1670	1670	1670	0
59	20250328	184400	11569351	1670	1670	1670	1670	0
60	20250328	184300	11569351	1670	1670	1670	1670	0
61	20250328	184200	11569351	1670	1670	1670	1670	0
62	20250328	184100	11569351	1670	1670	1670	1670	675
63	20250328	184000	11569351	1670	1670	1670	1670	0
64	20250328	183900	11569351	1670	1670	1670	1670	0
65	20250328	183800	11569351	1670	1670	1670	1670	0
66	20250328	183700	11569351	1670	1670	1670	1670	0
67	20250328	183600	11569351	1670	1670	1670	1670	0
68	20250328	183500	11569351	1670	1670	1670	1670	0
69	20250328	183400	11569351	1670	1670	1670	1670	0
70	20250328	183300	11569351	1670	1670	1670	1670	0
71	20250328	183200	11569351	1670	1670	1670	1670	0
72	20250328	183100	11569351	1670	1670	1670	1670	0
73	20250328	183000	11569351	1670	1670	1670	1670	0
74	20250328	182900	11569351	1670	1670	1670	1670	0
75	20250328	182800	11569351	1670	1670	1670	1670	0
76	20250328	182700	11569351	1670	1670	1670	1670	0
77	20250328	182600	11569351	1670	1670	1670	1670	0
78	20250328	182500	11569351	1670	1670	1670	1670	0
79	20250328	182400	11569351	1670	1670	1670	1670	0
80	20250328	182300	11569351	1670	1670	1670	1670	0
81	20250328	182200	11569351	1670	1670	1670	1670	0
82	20250328	182100	11569351	1670	1670	1670	1670	0
83	20250328	182000	11569351	1670	1670	1670	1670	0
84	20250328	181900	11569351	1670	1670	1670	1670	0
85	20250328	181800	11569351	1670	1670	1670	1670	0
86	20250328	181700	11569351	1670	1670	1670	1670	0
87	20250328	181600	11569351	1670	1670	1670	1670	0
88	20250328	181500	11569351	1670	1670	1670	1670	0
89	20250328	181400	11569351	1670	1670	1670	1670	0
90	20250328	181300	11569351	1670	1670	1670	1670	0
91	20250328	181200	11569351	1670	1670	1670	1670	0
92	20250328	181100	11569351	1670	1670	1670	1670	675
93	20250328	181000	11569351	1670	1670	1670	1670	0
94	20250328	180900	11569351	1670	1670	1670	1670	0
95	20250328	180800	11569351	1670	1670	1670	1670	0
96	20250328	180700	11569351	1670	1670	1670	1670	0
97	20250328	180600	11569351	1670	1670	1670	1670	0
98	20250328	180500	11569351	1670	1670	1670	1670	0
99	20250328	180400	11569351	1670	1670	1670	1670	0
100	20250328	180300	11569351	1670	1670	1670	1670	0
101	20250328	180200	11569351	1670	1670	1670	1670	0
102	20250328	180100	11569351	1670	1670	1670	1670	0
103	20250328	180000	11569351	1670	1670	1670	1670	0
104	20250328	175900	11569351	1670	1670	1670	1670	0
105	20250328	175800	11569351	1670	1670	1670	1670	0
106	20250328	175700	11569351	1670	1670	1670	1670	0
107	20250328	175600	11569351	1670	1670	1670	1670	0
108	20250328	175500	11569351	1670	1670	1670	1670	0
109	20250328	175400	11569351	1670	1670	1670	1670	0
110	20250328	175300	11569351	1670	1670	1670	1670	0
111	20250328	175200	11569351	1670	1670	1670	1670	0
112	20250328	175100	11569351	1670	1670	1670	1670	0
113	20250328	175000	11569351	1670	1670	1670	1670	0
114	20250328	174900	11569351	1670	1670	1670	1670	0
115	20250328	174800	11569351	1670	1670	1670	1670	0
116	20250328	174700	11569351	1670	1670	1670	1670	0
117	20250328	174600	11569351	1670	1670	1670	1670	0
118	20250328	174500	11569351	1670	1670	1670	1670	0
119	20250328	174400	11569351	1670	1670	1670	1670	0
120	20250328	174300	11569351	1670	1670	1670	1670	0
121	20250328	174200	11569351	1670	1670	1670	1670	0
122	20250328	174100	11569351	1670	1670	1670	1670	675
123	20250328	174000	11569351	1670	1670	1670	1670	0
124	20250328	173900	11569351	1670	1670	1670	1670	0
125	20250328	173800	11569351	1670	1670	1670	1670	0
126	20250328	173700	11569351	1670	1670	1670	1670	0
127	20250328	173600	11569351	1670	1670	1670	1670	0
128	20250328	173500	11569351	1670	1670	1670	1670	0
129	20250328	173400	11569351	1670	1670	1670	1670	0
130	20250328	173300	11569351	1670	1670	1670	1670	0
131	20250328	173200	11569351	1670	1670	1670	1670	0
132	20250328	173100	11569351	1670	1670	1670	1670	0
133	20250328	173000	11569351	1670	1670	1670	1670	0
134	20250328	172900	11569351	1670	1670	1670	1670	0
135	20250328	172800	11569351	1670	1670	1670	1670	0
136	20250328	172700	11569351	1670	1670	1670	1670	0
137	20250328	172600	11569351	1670	1670	1670	1670	0
138	20250328	172500	11569351	1670	1670	1670	1670	0
139	20250328	172400	11569351	1670	1670	1670	1670	0
140	20250328	172300	11569351	1670	1670	1670	1670	0
141	20250328	172200	11569351	1670	1670	1670	1670	0
142	20250328	172100	11569351	1670	1670	1670	1670	0
143	20250328	172000	11569351	1670	1670	1670	1670	0
144	20250328	171900	11569351	1670	1670	1670	1670	0
145	20250328	171800	11569351	1670	1670	1670	1670	0
146	20250328	171700	11569351	1670	1670	1670	1670	0
147	20250328	171600	11569351	1670	1670	1670	1670	0
148	20250328	171500	11569351	1670	1670	1670	1670	0
149	20250328	171400	11569351	1670	1670	1670	1670	0
150	20250328	171300	11569351	1670	1670	1670	1670	0
151	20250328	171200	11569351	1670	1670	1670	1670	0
152	20250328	171100	11569351	1670	1670	1670	1670	675
153	20250328	171000	11569351	1670	1670	1670	1670	0
154	20250328	170900	11569351	1670	1670	1670	1670	0
155	20250328	170800	11569351	1670	1670	1670	1670	0
156	20250328	170700	11569351	1670	1670	1670	1670	0
157	20250328	170600	11569351	1670	1670	1670	1670	0
158	20250328	170500	11569351	1670	1670	1670	1670	0
159	20250328	170400	11569351	1670	1670	1670	1670	0
160	20250328	170300	11569351	1670	1670	1670	1670	0
161	20250328	170200	11569351	1670	1670	1670	1670	0
162	20250328	170100	11569351	1670	1670	1670	1670	0
163	20250328	170000	11569351	1670	1670	1670	1670	0
164	20250328	165900	11569351	1670	1670	1670	1670	0
165	20250328	165800	11569351	1670	1670	1670	1670	0
166	20250328	165700	11569351	1670	1670	1670	1670	0
167	20250328	165600	11569351	1670	1670	1670	1670	0
168	20250328	165500	11569351	1670	1670	1670	1670	0
169	20250328	165400	11569351	1670	1670	1670	1670	0
170	20250328	165300	11569351	1670	1670	1670	1670	0
171	20250328	165200	11569351	1670	1670	1670	1670	0
172	20250328	165100	11569351	1670	1670	1670	1670	0
173	20250328	165000	11569351	1670	1670	1670	1670	0
174	20250328	164900	11569351	1670	1670	1670	1670	0
175	20250328	164800	11569351	1670	1670	1670	1670	0
176	20250328	164700	11569351	1670	1670	1670	1670	0
177	20250328	164600	11569351	1670	1670	1670	1670	0
178	20250328	164500	11569351	1670	1670	1670	1670	0
179	20250328	164400	11569351	1670	1670	1670	1670	0
180	20250328	164300	11569351	1670	1670	1670	1670	0
181	20250328	164200	11569351	1670	1670	1670	1670	0
182	20250328	164100	11569351	1670	1670	1670	1670	675
183	20250328	164000	11569351	1670	1670	1670	1670	0
184	20250328	163900	11569351	1670	1670	1670	1670	0
185	20250328	163800	11569351	1670	1670	1670	1670	0
186	20250328	163700	11569351	1670	1670	1670	1670	0
187	20250328	163600	11569351	1670	1670	1670	1670	0
188	20250328	163500	11569351	1670	1670	1670	1670	0
189	20250328	163400	11569351	1670	1670	1670	1670	0
190	20250328	163300	11569351	1670	1670	1670	1670	0
191	20250328	163200	11569351	1670	1670	1670	1670	0
192	20250328	163100	11569351	1670	1670	1670	1670	0
193	20250328	163000	11569351	1670	1670	1670	1670	0
194	20250328	162900	11569351	1670	1670	1670	1670	0
195	20250328	162800	11569351	1670	1670	1670	1670	0
196	20250328	162700	11569351	1670	1670	1670	1670	0
197	20250328	162600	11569351	1670	1670	1670	1670	0
198	20250328	162500	11569351	1670	1670	1670	1670	0
199	20250328	162400	11569351	1670	1670	1670	1670	0
200	20250328	162300	11569351	1670	1670	1670	1670	0
201	20250328	162200	11569351	1670	1670	1670	1670	0
202	20250328	162100	11569351	1670	1670	1670	1670	0
203	20250328	162000	11569351	1670	1670	1670	1670	0
204	20250328	161900	11569351	1670	1670	1670	1670	0
205	20250328	161800	11569351	1670	1670	1670	1670	0
206	20250328	161700	11569351	1670	1670	1670	1670	0
207	20250328	161600	11569351	1670	1670	1670	1670	0
208	20250328	161500	11569351	1670	1670	1670	1670	0
209	20250328	161400	11569351	1670	1670	1670	1670	0
210	20250328	161300	11569351	1670	1670	1670	1670	0
211	20250328	161200	11569351	1670	1670	1670	1670	0
212	20250328	161100	11569351	1670	1670	1670	1670	675
213	20250328	161000	11569351	1670	1670	1670	1670	0
214	20250328	160900	11569351	1670	1670	1670	1670	0
215	20250328	160800	11569351	1670	1670	1670	1670	0
216	20250328	160700	11569351	1670	1670	1670	1670	0
217	20250328	160600	11569351	1670	1670	1670	1670	0
218	20250328	160500	11569351	1670	1670	1670	1670	0
219	20250328	160400	11569351	1670	1670	1670	1670	0
220	20250328	160300	11569351	1670	1670	1670	1670	0
221	20250328	160200	11569351	1670	1670	1670	1670	0
222	20250328	160100	11569351	1670	1670	1670	1670	0
223	20250328	160000	11569351	1670	1670	1670	1670	0
224	20250328	155900	11569351	1670	1670	1670	1670	0
225	20250328	155800	11569351	1670	1670	1670	1670	0
226	20250328	155700	11569351	1670	1670	1670	1670	0
227	20250328	155600	11569351	1670	1670	1670	1670	0
228	20250328	155500	11569351	1670	1670	1670	1670	0
229	20250328	155400	11569351	1670	1670	1670	1670	0
230	20250328	155300	11569351	1670	1670	1670	1670	0
231	20250328	155200	11569351	1670	1670	1670	1670	0
232	20250328	155100	11569351	1670	1670	1670	1670	0
233	20250328	155000	11569351	1670	1670	1670	1670	0
234	20250328	154900	11569351	1670	1670	1670	1670	0
235	20250328	154800	11569351	1670	1670	1670	1670	0
236	20250328	154700	11569351	1670	1670	1670	1670	0
237	20250328	154600	11569351	1670	1670	1670	1670	0
238	20250328	154500	11569351	1670	1670	1670	1670	0
239	20250328	154400	11569351	1670	1670	1670	1670	0
240	20250328	154300	11569351	1670	1670	1670	1670	0
241	20250328	154200	11569351	1670	1670	1670	1670	0
242	20250328	154100	11569351	1670	1670	1670	1670	675
243	20250328	154000	11569351	1670	1670	1670	1670	0
244	20250328	153900	11569351	1670	1670	1670	1670	0
245	20250328	153800	11569351	1670	1670	1670	1670	0
246	20250328	153700	11569351	1670	1670	1670	1670	0
247	20250328	153600	11569351	1670	1670	1670	1670	0
248	20250328	153500	11569351	1670	1670	1670	1670	0
249	20250328	153400	11569351	1670	1670	1670	1670	0
250	20250328	153300	11569351	1670	1670	1670	1670	0
251	20250328	153200	11569351	1670	1670	1670	1670	0
252	20250328	153100	11569351	1670	1670	1670	1670	0
253	20250328	153000	11569351	1670	1670	1670	1670	675
254	20250328	152900	10442101	1667	1667	1667	1667	0
255	20250328	152800	10442101	1667	1667	1667	1667	0
256	20250328	152700	10442101	1667	1667	1667	1667	0
257	20250328	152600	10442101	1667	1667	1667	1667	0
258	20250328	152500	10442101	1667	1667	1667	1667	0
259	20250328	152400	10442101	1667	1667	1667	1667	0
260	20250328	152300	10442101	1667	1667	1667	1667	0
261	20250328	152200	10442101	1667	1667	1667	1667	0
262	20250328	152100	10442101	1667	1667	1667	1667	0
263	20250328	152000	10442101	1667	1667	1667	1667	0
264	20250328	151900	10442101	1667	1667	1667	1667	6
265	20250328	151800	10432099	1668	1668	1668	1668	0
266	20250328	151700	10432099	1668	1668	1668	1668	0
267	20250328	151600	10432099	1668	1668	1668	1668	0
268	20250328	151500	10432099	1668	1668	1668	1668	50
269	20250328	151400	10348699	1670	1670	1670	1670	0
270	20250328	151300	10348699	1670	1670	1670	1670	0
271	20250328	151200	10348699	1670	1670	1670	1670	0
272	20250328	151100	10348699	1670	1670	1670	1670	0
273	20250328	151000	10348699	1670	1670	1670	1670	2
274	20250328	150900	10345359	1670	1670	1670	1670	0
275	20250328	150800	10345359	1670	1670	1670	1670	2
276	20250328	150700	10342019	1670	1670	1670	1670	0
277	20250328	150600	10342019	1670	1670	1670	1670	0
278	20250328	150500	10342019	1670	1670	1670	1670	0
279	20250328	150400	10342019	1670	1670	1670	1670	0
280	20250328	150300	10342019	1670	1670	1670	1670	0
281	20250328	150200	10342019	1670	1670	1670	1670	0
282	20250328	150100	10342019	1670	1670	1670	1670	0
283	20250328	150000	10342019	1670	1670	1670	1670	0
284	20250328	145900	10342019	1670	1670	1670	1670	0
285	20250328	145800	10342019	1670	1670	1670	1670	0
286	20250328	145700	10342019	1670	1670	1670	1670	0
287	20250328	145600	10342019	1670	1670	1670	1670	0
288	20250328	145500	10342019	1670	1670	1670	1670	0
289	20250328	145400	10342019	1670	1670	1670	1670	0
290	20250328	145300	10342019	1670	1670	1670	1670	0
291	20250328	145200	10342019	1670	1670	1670	1670	0
292	20250328	145100	10342019	1670	1670	1670	1670	0
293	20250328	145000	10342019	1670	1670	1670	1670	1
294	20250328	144900	10340349	1665	1665	1665	1665	0
295	20250328	144800	10340349	1665	1665	1665	1665	0
296	20250328	144700	10340349	1665	1665	1665	1665	100
297	20250328	144600	10173849	1665	1665	1665	1665	0
298	20250328	144500	10173849	1665	1668	1668	1665	700
299	20250328	144400	9008151	1670	1670	1670	1670	0
300	20250328	144300	9008151	1670	1670	1670	1670	0
301	20250328	144200	9008151	1670	1670	1670	1670	0
302	20250328	144100	9008151	1670	1670	1670	1670	0
303	20250328	144000	9008151	1670	1670	1670	1670	0
304	20250328	143900	9008151	1670	1670	1670	1670	0
305	20250328	143800	9008151	1670	1670	1670	1670	0
306	20250328	143700	9008151	1670	1670	1670	1670	0
307	20250328	143600	9008151	1670	1670	1670	1670	0
308	20250328	143500	9008151	1670	1670	1670	1670	0
309	20250328	143400	9008151	1670	1670	1670	1670	0
310	20250328	143300	9008151	1670	1670	1670	1670	0
311	20250328	143200	9008151	1670	1670	1670	1670	0
312	20250328	143100	9008151	1670	1670	1670	1670	0
313	20250328	143000	9008151	1670	1670	1670	1670	0
314	20250328	142900	9008151	1670	1670	1670	1670	8
315	20250328	142800	8994791	1670	1670	1670	1670	0
316	20250328	142700	8994791	1670	1670	1670	1670	1
317	20250328	142600	8993121	1670	1670	1670	1670	0
318	20250328	142500	8993121	1670	1670	1670	1670	0
319	20250328	142400	8993121	1670	1670	1670	1670	0
320	20250328	142300	8993121	1670	1670	1670	1670	0
321	20250328	142200	8993121	1670	1670	1670	1670	0
322	20250328	142100	8993121	1670	1670	1670	1670	1
323	20250328	142000	8991451	1670	1670	1670	1670	0
324	20250328	141900	8991451	1670	1670	1670	1670	0
325	20250328	141800	8991451	1670	1670	1670	1670	1
326	20250328	141700	8989781	1668	1669	1669	1668	20
327	20250328	141600	8956416	1670	1670	1670	1670	1
328	20250328	141500	8954746	1670	1670	1670	1670	0
329	20250328	141400	8954746	1670	1670	1670	1670	54
330	20250328	141300	8864566	1670	1670	1670	1670	0
331	20250328	141200	8864566	1670	1670	1670	1670	0
332	20250328	141100	8864566	1670	1670	1670	1670	0
333	20250328	141000	8864566	1670	1670	1670	1670	0
334	20250328	140900	8864566	1670	1670	1670	1670	0
335	20250328	140800	8864566	1670	1670	1670	1670	0
336	20250328	140700	8864566	1670	1670	1670	1670	0
337	20250328	140600	8864566	1670	1670	1670	1670	0
338	20250328	140500	8864566	1670	1670	1670	1670	0
339	20250328	140400	8864566	1670	1670	1670	1670	0
340	20250328	140300	8864566	1670	1670	1670	1670	0
341	20250328	140200	8864566	1670	1670	1670	1670	2
342	20250328	140100	8861226	1670	1670	1670	1670	0
343	20250328	140000	8861226	1670	1670	1670	1670	0
344	20250328	135900	8861226	1670	1670	1670	1670	0
345	20250328	135800	8861226	1670	1670	1670	1670	0
346	20250328	135700	8861226	1670	1670	1670	1670	100
347	20250328	135600	8694226	1670	1670	1670	1670	0
348	20250328	135500	8694226	1670	1670	1670	1670	544
349	20250328	135400	7785746	1669	1669	1669	1669	0
350	20250328	135300	7785746	1669	1669	1669	1669	0
351	20250328	135200	7785746	1669	1669	1669	1669	0
352	20250328	135100	7785746	1669	1669	1669	1669	0
353	20250328	135000	7785746	1669	1669	1669	1669	0
354	20250328	134900	7785746	1669	1669	1669	1669	0
355	20250328	134800	7785746	1669	1669	1669	1669	0
356	20250328	134700	7785746	1669	1669	1669	1669	0
357	20250328	134600	7785746	1669	1669	1669	1669	0
358	20250328	134500	7785746	1669	1669	1669	1669	0
359	20250328	134400	7785746	1669	1669	1669	1669	0
360	20250328	134300	7785746	1669	1669	1669	1669	0
361	20250328	134200	7785746	1669	1669	1669	1669	0
362	20250328	134100	7785746	1669	1669	1669	1669	0
363	20250328	134000	7785746	1669	1669	1669	1669	0
364	20250328	133900	7785746	1669	1669	1669	1669	0
365	20250328	133800	7785746	1669	1669	1669	1669	67
366	20250328	133700	7673923	1670	1670	1670	1670	0
367	20250328	133600	7673923	1670	1670	1670	1670	0
368	20250328	133500	7673923	1670	1670	1670	1670	0
369	20250328	133400	7673923	1670	1670	1670	1670	0
370	20250328	133300	7673923	1670	1670	1670	1670	0
371	20250328	133200	7673923	1670	1670	1670	1670	0
372	20250328	133100	7673923	1670	1670	1670	1670	0
373	20250328	133000	7673923	1670	1670	1670	1670	0
374	20250328	132900	7673923	1670	1670	1670	1670	0
375	20250328	132800	7673923	1670	1670	1670	1670	100
376	20250328	132700	7506923	1670	1670	1670	1670	100
377	20250328	132600	7339923	1670	1670	1670	1670	0
378	20250328	132500	7339923	1670	1670	1670	1670	0
379	20250328	132400	7339923	1670	1670	1670	1670	0
380	20250328	132300	7339923	1670	1670	1670	1670	0
381	20250328	132200	7339923	1670	1670	1670	1670	0
382	20250328	132100	7339923	1670	1670	1670	1670	0
383	20250328	132000	7339923	1670	1670	1670	1670	0
384	20250328	131900	7339923	1670	1670	1670	1670	0
385	20250328	131800	7339923	1670	1670	1670	1670	64
386	20250328	131700	7233043	1670	1670	1670	1670	0
387	20250328	131600	7233043	1670	1670	1670	1670	0
388	20250328	131500	7233043	1670	1670	1670	1670	0
389	20250328	131400	7233043	1670	1670	1670	1670	0
390	20250328	131300	7233043	1670	1670	1670	1670	0
391	20250328	131200	7233043	1670	1670	1670	1670	236
392	20250328	131100	6838923	1670	1670	1670	1670	0
393	20250328	131000	6838923	1670	1670	1670	1670	0
394	20250328	130900	6838923	1670	1670	1670	1670	0
395	20250328	130800	6838923	1670	1670	1670	1670	0
396	20250328	130700	6838923	1670	1670	1670	1670	0
397	20250328	130600	6838923	1670	1670	1670	1670	0
398	20250328	130500	6838923	1670	1670	1670	1670	0
399	20250328	130400	6838923	1670	1670	1670	1670	0
400	20250328	130300	6838923	1670	1670	1670	1670	1
401	20250328	130200	6837253	1669	1669	1669	1669	1
402	20250328	130100	6835584	1670	1670	1670	1670	0
403	20250328	130000	6835584	1670	1670	1670	1670	263
404	20250328	125900	6396374	1670	1670	1670	1670	0
405	20250328	125800	6396374	1670	1670	1670	1670	0
406	20250328	125700	6396374	1670	1670	1670	1670	0
407	20250328	125600	6396374	1670	1670	1670	1670	0
408	20250328	125500	6396374	1670	1670	1670	1670	0
409	20250328	125400	6396374	1670	1670	1670	1670	0
410	20250328	125300	6396374	1670	1670	1670	1670	0
411	20250328	125200	6396374	1670	1670	1670	1670	0
412	20250328	125100	6396374	1670	1670	1670	1670	0
413	20250328	125000	6396374	1670	1670	1670	1670	0
414	20250328	124900	6396374	1670	1670	1670	1670	0
415	20250328	124800	6396374	1670	1670	1670	1670	0
416	20250328	124700	6396374	1670	1670	1670	1670	2
417	20250328	124600	6393034	1678	1678	1678	1678	0
418	20250328	124500	6393034	1678	1678	1678	1678	0
419	20250328	124400	6393034	1678	1678	1678	1678	0
420	20250328	124300	6393034	1678	1678	1678	1678	0
421	20250328	124200	6393034	1678	1678	1678	1678	0
422	20250328	124100	6393034	1678	1678	1678	1678	0
423	20250328	124000	6393034	1678	1678	1678	1678	0
424	20250328	123900	6393034	1678	1678	1678	1678	0
425	20250328	123800	6393034	1678	1678	1678	1678	0
426	20250328	123700	6393034	1678	1678	1678	1678	0
427	20250328	123600	6393034	1678	1678	1678	1678	0
428	20250328	123500	6393034	1678	1678	1678	1678	0
429	20250328	123400	6393034	1678	1678	1678	1678	0
430	20250328	123300	6393034	1678	1678	1678	1678	0
431	20250328	123200	6393034	1678	1678	1678	1678	0
432	20250328	123100	6393034	1678	1678	1678	1678	0
433	20250328	123000	6393034	1678	1678	1678	1678	0
434	20250328	122900	6393034	1678	1678	1678	1678	0
435	20250328	122800	6393034	1678	1678	1678	1678	0
436	20250328	122700	6393034	1678	1678	1678	1678	2
437	20250328	122600	6389678	1680	1680	1680	1680	0
438	20250328	122500	6389678	1680	1680	1680	1680	0
439	20250328	122400	6389678	1680	1680	1680	1680	0
440	20250328	122300	6389678	1680	1671	1680	1670	219
441	20250328	122200	6023925	1670	1670	1670	1670	0
442	20250328	122100	6023925	1670	1670	1670	1670	0
443	20250328	122000	6023925	1670	1670	1670	1670	0
444	20250328	121900	6023925	1670	1670	1670	1670	0
445	20250328	121800	6023925	1670	1670	1670	1670	0
446	20250328	121700	6023925	1670	1670	1670	1670	0
447	20250328	121600	6023925	1670	1670	1670	1670	0
448	20250328	121500	6023925	1670	1670	1670	1670	0
449	20250328	121400	6023925	1670	1670	1670	1670	0
450	20250328	121300	6023925	1670	1670	1670	1670	0
451	20250328	121200	6023925	1670	1670	1670	1670	15
452	20250328	121100	5998875	1682	1682	1682	1682	0
453	20250328	121000	5998875	1682	1682	1682	1682	0
454	20250328	120900	5998875	1682	1682	1682	1682	0
455	20250328	120800	5998875	1682	1682	1682	1682	0
456	20250328	120700	5998875	1682	1682	1682	1682	0
457	20250328	120600	5998875	1682	1682	1682	1682	0
458	20250328	120500	5998875	1682	1682	1682	1682	0
459	20250328	120400	5998875	1682	1682	1682	1682	0
460	20250328	120300	5998875	1682	1682	1682	1682	0
461	20250328	120200	5998875	1682	1682	1682	1682	0
462	20250328	120100	5998875	1682	1682	1682	1682	0
463	20250328	120000	5998875	1682	1682	1682	1682	0
464	20250328	115900	5998875	1682	1682	1682	1682	0
465	20250328	115800	5998875	1682	1682	1682	1682	0
466	20250328	115700	5998875	1682	1682	1682	1682	0
467	20250328	115600	5998875	1682	1682	1682	1682	0
468	20250328	115500	5998875	1682	1682	1682	1682	0
469	20250328	115400	5998875	1682	1682	1682	1682	0
470	20250328	115300	5998875	1682	1682	1682	1682	0
471	20250328	115200	5998875	1682	1682	1682	1682	0
472	20250328	115100	5998875	1682	1682	1682	1682	0
473	20250328	115000	5998875	1682	1682	1682	1682	0
474	20250328	114900	5998875	1682	1682	1682	1682	0
475	20250328	114800	5998875	1682	1682	1682	1682	0
476	20250328	114700	5998875	1682	1682	1682	1682	0
477	20250328	114600	5998875	1682	1682	1682	1682	0
478	20250328	114500	5998875	1682	1682	1682	1682	0
479	20250328	114400	5998875	1682	1682	1682	1682	0
480	20250328	114300	5998875	1682	1682	1682	1682	5
481	20250328	114200	5990465	1682	1682	1682	1682	0
482	20250328	114100	5990465	1682	1682	1682	1682	0
483	20250328	114000	5990465	1682	1682	1682	1682	0
484	20250328	113900	5990465	1682	1682	1682	1682	0
485	20250328	113800	5990465	1682	1682	1682	1682	0
486	20250328	113700	5990465	1682	1682	1682	1682	0
487	20250328	113600	5990465	1682	1682	1682	1682	0
488	20250328	113500	5990465	1682	1682	1682	1682	0
489	20250328	113400	5990465	1682	1682	1682	1682	0
490	20250328	113300	5990465	1682	1682	1682	1682	0
491	20250328	113200	5990465	1682	1682	1682	1682	0
492	20250328	113100	5990465	1682	1682	1682	1682	0
493	20250328	113000	5990465	1682	1682	1682	1682	0
494	20250328	112900	5990465	1682	1682	1682	1682	0
495	20250328	112800	5990465	1682	1682	1682	1682	0
496	20250328	112700	5990465	1682	1682	1682	1682	0
497	20250328	112600	5990465	1682	1682	1682	1682	0
498	20250328	112500	5990465	1682	1682	1682	1682	0
499	20250328	112400	5990465	1682	1682	1682	1682	0
500	20250328	112300	5990465	1682	1682	1682	1682	0
501	20250328	112200	5990465	1682	1682	1682	1682	0
502	20250328	112100	5990465	1682	1682	1682	1682	0
503	20250328	112000	5990465	1682	1682	1682	1682	0
504	20250328	111900	5990465	1682	1682	1682	1682	0
505	20250328	111800	5990465	1682	1682	1682	1682	0
506	20250328	111700	5990465	1682	1682	1682	1682	0
507	20250328	111600	5990465	1682	1682	1682	1682	0
508	20250328	111500	5990465	1682	1682	1682	1682	0
509	20250328	111400	5990465	1682	1682	1682	1682	0
510	20250328	111300	5990465	1682	1682	1682	1682	0
511	20250328	111200	5990465	1682	1682	1682	1682	0
512	20250328	111100	5990465	1682	1682	1682	1682	0
513	20250328	111000	5990465	1682	1682	1682	1682	0
514	20250328	110900	5990465	1682	1682	1682	1682	0
515	20250328	110800	5990465	1682	1682	1682	1682	0
516	20250328	110700	5990465	1682	1682	1682	1682	0
517	20250328	110600	5990465	1682	1682	1682	1682	0
518	20250328	110500	5990465	1682	1682	1682	1682	0
519	20250328	110400	5990465	1682	1682	1682	1682	1
520	20250328	110300	5988783	1670	1670	1670	1670	0
521	20250328	110200	5988783	1670	1670	1670	1670	0
522	20250328	110100	5988783	1670	1670	1670	1670	0
523	20250328	110000	5988783	1670	1670	1670	1670	0
524	20250328	105900	5988783	1670	1670	1670	1670	0
525	20250328	105800	5988783	1670	1670	1670	1670	0
526	20250328	105700	5988783	1670	1670	1670	1670	0
527	20250328	105600	5988783	1670	1670	1670	1670	0
528	20250328	105500	5988783	1670	1670	1670	1670	228
529	20250328	105400	5608023	1670	1670	1670	1670	0
530	20250328	105300	5608023	1670	1670	1670	1670	0
531	20250328	105200	5608023	1670	1671	1671	1670	120
532	20250328	105100	5407612	1672	1672	1672	1672	0
533	20250328	105000	5407612	1672	1672	1672	1672	0
534	20250328	104900	5407612	1672	1672	1672	1672	0
535	20250328	104800	5407612	1672	1672	1672	1672	0
536	20250328	104700	5407612	1672	1672	1672	1672	100
537	20250328	104600	5240412	1671	1671	1671	1671	0
538	20250328	104500	5240412	1671	1680	1680	1671	44
539	20250328	104400	5166843	1680	1680	1680	1680	0
540	20250328	104300	5166843	1680	1680	1680	1680	0
541	20250328	104200	5166843	1680	1680	1680	1680	0
542	20250328	104100	5166843	1680	1680	1680	1680	0
543	20250328	104000	5166843	1680	1680	1680	1680	0
544	20250328	103900	5166843	1680	1681	1681	1680	100
545	20250328	103800	4998838	1683	1683	1683	1683	0
546	20250328	103700	4998838	1683	1683	1683	1683	0
547	20250328	103600	4998838	1683	1683	1683	1683	0
548	20250328	103500	4998838	1683	1683	1683	1683	0
549	20250328	103400	4998838	1683	1683	1683	1683	0
550	20250328	103300	4998838	1683	1683	1683	1683	0
551	20250328	103200	4998838	1683	1683	1683	1683	0
552	20250328	103100	4998838	1683	1683	1683	1683	57
553	20250328	103000	4902907	1683	1683	1683	1683	100
554	20250328	102900	4734607	1683	1683	1683	1683	0
555	20250328	102800	4734607	1683	1683	1683	1683	0
556	20250328	102700	4734607	1683	1683	1683	1683	100
557	20250328	102600	4566307	1683	1683	1683	1683	0
558	20250328	102500	4566307	1683	1683	1683	1683	0
559	20250328	102400	4566307	1683	1683	1683	1683	0
560	20250328	102300	4566307	1683	1683	1683	1683	0
561	20250328	102200	4566307	1683	1683	1683	1683	0
562	20250328	102100	4566307	1683	1683	1683	1683	0
563	20250328	102000	4566307	1683	1683	1683	1683	0
564	20250328	101900	4566307	1683	1683	1683	1683	0
565	20250328	101800	4566307	1683	1683	1683	1683	0
566	20250328	101700	4566307	1683	1683	1683	1683	0
567	20250328	101600	4566307	1683	1682	1683	1682	30
568	20250328	101500	4515828	1684	1684	1684	1684	0
569	20250328	101400	4515828	1684	1684	1684	1684	0
570	20250328	101300	4515828	1684	1684	1684	1684	0
571	20250328	101200	4515828	1684	1684	1684	1684	0
572	20250328	101100	4515828	1684	1684	1684	1684	0
573	20250328	101000	4515828	1684	1684	1684	1684	0
574	20250328	100900	4515828	1684	1684	1684	1684	0
575	20250328	100800	4515828	1684	1684	1684	1684	0
576	20250328	100700	4515828	1684	1684	1684	1684	0
577	20250328	100600	4515828	1684	1684	1684	1684	0
578	20250328	100500	4515828	1684	1684	1684	1684	0
579	20250328	100400	4515828	1684	1684	1684	1684	0
580	20250328	100300	4515828	1684	1684	1684	1684	0
581	20250328	100200	4515828	1684	1684	1684	1684	0
582	20250328	100100	4515828	1684	1684	1684	1684	0
583	20250328	100000	4515828	1684	1684	1684	1684	0
584	20250328	095900	4515828	1684	1684	1684	1684	0
585	20250328	095800	4515828	1684	1684	1684	1684	0
586	20250328	095700	4515828	1684	1684	1684	1684	0
587	20250328	095600	4515828	1684	1684	1684	1684	0
588	20250328	095500	4515828	1684	1684	1684	1684	0
589	20250328	095400	4515828	1684	1684	1684	1684	0
590	20250328	095300	4515828	1684	1684	1684	1684	0
591	20250328	095200	4515828	1684	1684	1684	1684	0
592	20250328	095100	4515828	1684	1684	1684	1684	0
593	20250328	095000	4515828	1684	1684	1684	1684	0
594	20250328	094900	4515828	1684	1684	1684	1684	0
595	20250328	094800	4515828	1684	1684	1684	1684	0
596	20250328	094700	4515828	1684	1684	1684	1684	1
597	20250328	094600	4514144	1684	1684	1684	1684	2
598	20250328	094500	4510776	1668	1684	1684	1668	181
599	20250328	094400	4208852	1668	1668	1668	1668	0
600	20250328	094300	4208852	1668	1668	1668	1668	0
601	20250328	094200	4208852	1668	1671	1671	1668	175
602	20250328	094100	3916665	1686	1686	1686	1686	1
603	20250328	094000	3914979	1672	1672	1672	1672	0
604	20250328	093900	3914979	1672	1672	1672	1672	0
605	20250328	093800	3914979	1672	1672	1672	1672	0
606	20250328	093700	3914979	1672	1672	1672	1672	0
607	20250328	093600	3914979	1672	1672	1672	1672	0
608	20250328	093500	3914979	1672	1672	1672	1672	0
609	20250328	093400	3914979	1672	1672	1672	1672	0
610	20250328	093300	3914979	1672	1672	1672	1672	58
611	20250328	093200	3818003	1672	1673	1673	1672	139
612	20250328	093100	3585580	1673	1686	1687	1672	202
613	20250328	093000	3247487	1687	1687	1687	1687	0
614	20250328	092900	3247487	1687	1687	1687	1687	0
615	20250328	092800	3247487	1687	1687	1687	1687	0
616	20250328	092700	3247487	1687	1687	1687	1687	0
617	20250328	092600	3247487	1687	1687	1687	1687	0
618	20250328	092500	3247487	1687	1687	1687	1687	0
619	20250328	092400	3247487	1687	1687	1687	1687	0
620	20250328	092300	3247487	1687	1687	1687	1687	0
621	20250328	092200	3247487	1687	1687	1687	1687	0
622	20250328	092100	3247487	1687	1687	1687	1687	0
623	20250328	092000	3247487	1687	1687	1687	1687	0
624	20250328	091900	3247487	1687	1687	1687	1687	0
625	20250328	091800	3247487	1687	1687	1687	1687	0
626	20250328	091700	3247487	1687	1687	1687	1687	0
627	20250328	091600	3247487	1687	1687	1687	1687	0
628	20250328	091500	3247487	1687	1687	1687	1687	2
629	20250328	091400	3244113	1687	1687	1687	1687	0
630	20250328	091300	3244113	1687	1687	1687	1687	0
631	20250328	091200	3244113	1687	1687	1687	1687	5
632	20250328	091100	3235678	1687	1687	1687	1687	0
633	20250328	091000	3235678	1687	1687	1687	1687	0
634	20250328	090900	3235678	1687	1687	1687	1687	0
635	20250328	090800	3235678	1687	1687	1687	1687	0
636	20250328	090700	3235678	1687	1687	1687	1687	0
637	20250328	090600	3235678	1687	1687	1687	1687	410
638	20250328	090500	2544008	1687	1687	1687	1687	0
639	20250328	090400	2544008	1687	1687	1687	1687	1495
640	20250328	090300	21943	1687	1687	1687	1687	0
641	20250328	090200	21943	1687	1687	1687	1687	0
642	20250328	090100	21943	1687	1687	1687	1687	1
643	20250328	090000	20256	1688	1688	1688	1688	12