KissMeData/335810/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	211700	14244185	2660	2660	2660	2660	56
3	20250327	211600	14244185	2660	2660	2660	2660	0
4	20250327	211500	14244185	2660	2660	2660	2660	0
5	20250327	211400	14244185	2660	2660	2660	2660	0
6	20250327	211300	14244185	2660	2660	2660	2660	0
7	20250327	211200	14244185	2660	2660	2660	2660	0
8	20250327	211100	14244185	2660	2660	2660	2660	0
9	20250327	211000	14244185	2660	2660	2660	2660	0
10	20250327	210900	14244185	2660	2660	2660	2660	0
11	20250327	210800	14244185	2660	2660	2660	2660	0
12	20250327	210700	14244185	2660	2660	2660	2660	0
13	20250327	210600	14244185	2660	2660	2660	2660	0
14	20250327	210500	14244185	2660	2660	2660	2660	0
15	20250327	210400	14244185	2660	2660	2660	2660	0
16	20250327	210300	14244185	2660	2660	2660	2660	0
17	20250327	210200	14244185	2660	2660	2660	2660	0
18	20250327	210100	14244185	2660	2660	2660	2660	0
19	20250327	210000	14244185	2660	2660	2660	2660	0
20	20250327	205900	14244185	2660	2660	2660	2660	0
21	20250327	205800	14244185	2660	2660	2660	2660	0
22	20250327	205700	14244185	2660	2660	2660	2660	0
23	20250327	205600	14244185	2660	2660	2660	2660	0
24	20250327	205500	14244185	2660	2660	2660	2660	0
25	20250327	205400	14244185	2660	2660	2660	2660	0
26	20250327	205300	14244185	2660	2660	2660	2660	0
27	20250327	205200	14244185	2660	2660	2660	2660	0
28	20250327	205100	14244185	2660	2660	2660	2660	0
29	20250327	205000	14244185	2660	2660	2660	2660	0
30	20250327	204900	14244185	2660	2660	2660	2660	0
31	20250327	204800	14244185	2660	2660	2660	2660	0
32	20250327	204700	14244185	2660	2660	2660	2660	56
33	20250327	204600	14244185	2660	2660	2660	2660	0
34	20250327	204500	14244185	2660	2660	2660	2660	0
35	20250327	204400	14244185	2660	2660	2660	2660	0
36	20250327	204300	14244185	2660	2660	2660	2660	0
37	20250327	204200	14244185	2660	2660	2660	2660	0
38	20250327	204100	14244185	2660	2660	2660	2660	0
39	20250327	204000	14244185	2660	2660	2660	2660	0
40	20250327	203900	14244185	2660	2660	2660	2660	0
41	20250327	203800	14244185	2660	2660	2660	2660	0
42	20250327	203700	14244185	2660	2660	2660	2660	0
43	20250327	203600	14244185	2660	2660	2660	2660	0
44	20250327	203500	14244185	2660	2660	2660	2660	0
45	20250327	203400	14244185	2660	2660	2660	2660	0
46	20250327	203300	14244185	2660	2660	2660	2660	0
47	20250327	203200	14244185	2660	2660	2660	2660	0
48	20250327	203100	14244185	2660	2660	2660	2660	0
49	20250327	203000	14244185	2660	2660	2660	2660	0
50	20250327	202900	14244185	2660	2660	2660	2660	0
51	20250327	202800	14244185	2660	2660	2660	2660	0
52	20250327	202700	14244185	2660	2660	2660	2660	0
53	20250327	202600	14244185	2660	2660	2660	2660	0
54	20250327	202500	14244185	2660	2660	2660	2660	0
55	20250327	202400	14244185	2660	2660	2660	2660	0
56	20250327	202300	14244185	2660	2660	2660	2660	0
57	20250327	202200	14244185	2660	2660	2660	2660	0
58	20250327	202100	14244185	2660	2660	2660	2660	0
59	20250327	202000	14244185	2660	2660	2660	2660	0
60	20250327	201900	14244185	2660	2660	2660	2660	0
61	20250327	201800	14244185	2660	2660	2660	2660	0
62	20250327	201700	14244185	2660	2660	2660	2660	56
63	20250327	201600	14244185	2660	2660	2660	2660	0
64	20250327	201500	14244185	2660	2660	2660	2660	0
65	20250327	201400	14244185	2660	2660	2660	2660	0
66	20250327	201300	14244185	2660	2660	2660	2660	0
67	20250327	201200	14244185	2660	2660	2660	2660	0
68	20250327	201100	14244185	2660	2660	2660	2660	0
69	20250327	201000	14244185	2660	2660	2660	2660	0
70	20250327	200900	14244185	2660	2660	2660	2660	0
71	20250327	200800	14244185	2660	2660	2660	2660	0
72	20250327	200700	14244185	2660	2660	2660	2660	0
73	20250327	200600	14244185	2660	2660	2660	2660	0
74	20250327	200500	14244185	2660	2660	2660	2660	0
75	20250327	200400	14244185	2660	2660	2660	2660	0
76	20250327	200300	14244185	2660	2660	2660	2660	0
77	20250327	200200	14244185	2660	2660	2660	2660	0
78	20250327	200100	14244185	2660	2660	2660	2660	0
79	20250327	200000	14244185	2660	2660	2660	2660	0
80	20250327	195900	14244185	2660	2660	2660	2660	0
81	20250327	195800	14244185	2660	2660	2660	2660	0
82	20250327	195700	14244185	2660	2660	2660	2660	0
83	20250327	195600	14244185	2660	2660	2660	2660	0
84	20250327	195500	14244185	2660	2660	2660	2660	0
85	20250327	195400	14244185	2660	2660	2660	2660	0
86	20250327	195300	14244185	2660	2660	2660	2660	0
87	20250327	195200	14244185	2660	2660	2660	2660	0
88	20250327	195100	14244185	2660	2660	2660	2660	0
89	20250327	195000	14244185	2660	2660	2660	2660	0
90	20250327	194900	14244185	2660	2660	2660	2660	0
91	20250327	194800	14244185	2660	2660	2660	2660	0
92	20250327	194700	14244185	2660	2660	2660	2660	56
93	20250327	194600	14244185	2660	2660	2660	2660	0
94	20250327	194500	14244185	2660	2660	2660	2660	0
95	20250327	194400	14244185	2660	2660	2660	2660	0
96	20250327	194300	14244185	2660	2660	2660	2660	0
97	20250327	194200	14244185	2660	2660	2660	2660	0
98	20250327	194100	14244185	2660	2660	2660	2660	0
99	20250327	194000	14244185	2660	2660	2660	2660	0
100	20250327	193900	14244185	2660	2660	2660	2660	0
101	20250327	193800	14244185	2660	2660	2660	2660	0
102	20250327	193700	14244185	2660	2660	2660	2660	0
103	20250327	193600	14244185	2660	2660	2660	2660	0
104	20250327	193500	14244185	2660	2660	2660	2660	0
105	20250327	193400	14244185	2660	2660	2660	2660	0
106	20250327	193300	14244185	2660	2660	2660	2660	0
107	20250327	193200	14244185	2660	2660	2660	2660	0
108	20250327	193100	14244185	2660	2660	2660	2660	0
109	20250327	193000	14244185	2660	2660	2660	2660	0
110	20250327	192900	14244185	2660	2660	2660	2660	0
111	20250327	192800	14244185	2660	2660	2660	2660	0
112	20250327	192700	14244185	2660	2660	2660	2660	0
113	20250327	192600	14244185	2660	2660	2660	2660	0
114	20250327	192500	14244185	2660	2660	2660	2660	0
115	20250327	192400	14244185	2660	2660	2660	2660	0
116	20250327	192300	14244185	2660	2660	2660	2660	0
117	20250327	192200	14244185	2660	2660	2660	2660	0
118	20250327	192100	14244185	2660	2660	2660	2660	0
119	20250327	192000	14244185	2660	2660	2660	2660	0
120	20250327	191900	14244185	2660	2660	2660	2660	0
121	20250327	191800	14244185	2660	2660	2660	2660	0
122	20250327	191700	14244185	2660	2660	2660	2660	56
123	20250327	191600	14244185	2660	2660	2660	2660	0
124	20250327	191500	14244185	2660	2660	2660	2660	0
125	20250327	191400	14244185	2660	2660	2660	2660	0
126	20250327	191300	14244185	2660	2660	2660	2660	0
127	20250327	191200	14244185	2660	2660	2660	2660	0
128	20250327	191100	14244185	2660	2660	2660	2660	0
129	20250327	191000	14244185	2660	2660	2660	2660	0
130	20250327	190900	14244185	2660	2660	2660	2660	0
131	20250327	190800	14244185	2660	2660	2660	2660	0
132	20250327	190700	14244185	2660	2660	2660	2660	0
133	20250327	190600	14244185	2660	2660	2660	2660	0
134	20250327	190500	14244185	2660	2660	2660	2660	0
135	20250327	190400	14244185	2660	2660	2660	2660	0
136	20250327	190300	14244185	2660	2660	2660	2660	0
137	20250327	190200	14244185	2660	2660	2660	2660	0
138	20250327	190100	14244185	2660	2660	2660	2660	0
139	20250327	190000	14244185	2660	2660	2660	2660	0
140	20250327	185900	14244185	2660	2660	2660	2660	0
141	20250327	185800	14244185	2660	2660	2660	2660	0
142	20250327	185700	14244185	2660	2660	2660	2660	0
143	20250327	185600	14244185	2660	2660	2660	2660	0
144	20250327	185500	14244185	2660	2660	2660	2660	0
145	20250327	185400	14244185	2660	2660	2660	2660	0
146	20250327	185300	14244185	2660	2660	2660	2660	0
147	20250327	185200	14244185	2660	2660	2660	2660	0
148	20250327	185100	14244185	2660	2660	2660	2660	0
149	20250327	185000	14244185	2660	2660	2660	2660	0
150	20250327	184900	14244185	2660	2660	2660	2660	0
151	20250327	184800	14244185	2660	2660	2660	2660	0
152	20250327	184700	14244185	2660	2660	2660	2660	56
153	20250327	184600	14244185	2660	2660	2660	2660	0
154	20250327	184500	14244185	2660	2660	2660	2660	0
155	20250327	184400	14244185	2660	2660	2660	2660	0
156	20250327	184300	14244185	2660	2660	2660	2660	0
157	20250327	184200	14244185	2660	2660	2660	2660	0
158	20250327	184100	14244185	2660	2660	2660	2660	0
159	20250327	184000	14244185	2660	2660	2660	2660	0
160	20250327	183900	14244185	2660	2660	2660	2660	0
161	20250327	183800	14244185	2660	2660	2660	2660	0
162	20250327	183700	14244185	2660	2660	2660	2660	0
163	20250327	183600	14244185	2660	2660	2660	2660	0
164	20250327	183500	14244185	2660	2660	2660	2660	0
165	20250327	183400	14244185	2660	2660	2660	2660	0
166	20250327	183300	14244185	2660	2660	2660	2660	0
167	20250327	183200	14244185	2660	2660	2660	2660	0
168	20250327	183100	14244185	2660	2660	2660	2660	0
169	20250327	183000	14244185	2660	2660	2660	2660	0
170	20250327	182900	14244185	2660	2660	2660	2660	0
171	20250327	182800	14244185	2660	2660	2660	2660	0
172	20250327	182700	14244185	2660	2660	2660	2660	0
173	20250327	182600	14244185	2660	2660	2660	2660	0
174	20250327	182500	14244185	2660	2660	2660	2660	0
175	20250327	182400	14244185	2660	2660	2660	2660	0
176	20250327	182300	14244185	2660	2660	2660	2660	0
177	20250327	182200	14244185	2660	2660	2660	2660	0
178	20250327	182100	14244185	2660	2660	2660	2660	0
179	20250327	182000	14244185	2660	2660	2660	2660	0
180	20250327	181900	14244185	2660	2660	2660	2660	0
181	20250327	181800	14244185	2660	2660	2660	2660	0
182	20250327	181700	14244185	2660	2660	2660	2660	56
183	20250327	181600	14244185	2660	2660	2660	2660	0
184	20250327	181500	14244185	2660	2660	2660	2660	0
185	20250327	181400	14244185	2660	2660	2660	2660	0
186	20250327	181300	14244185	2660	2660	2660	2660	0
187	20250327	181200	14244185	2660	2660	2660	2660	0
188	20250327	181100	14244185	2660	2660	2660	2660	0
189	20250327	181000	14244185	2660	2660	2660	2660	0
190	20250327	180900	14244185	2660	2660	2660	2660	0
191	20250327	180800	14244185	2660	2660	2660	2660	0
192	20250327	180700	14244185	2660	2660	2660	2660	0
193	20250327	180600	14244185	2660	2660	2660	2660	0
194	20250327	180500	14244185	2660	2660	2660	2660	0
195	20250327	180400	14244185	2660	2660	2660	2660	0
196	20250327	180300	14244185	2660	2660	2660	2660	0
197	20250327	180200	14244185	2660	2660	2660	2660	0
198	20250327	180100	14244185	2660	2660	2660	2660	0
199	20250327	180000	14244185	2660	2660	2660	2660	0
200	20250327	175900	14244185	2660	2660	2660	2660	0
201	20250327	175800	14244185	2660	2660	2660	2660	0
202	20250327	175700	14244185	2660	2660	2660	2660	0
203	20250327	175600	14244185	2660	2660	2660	2660	0
204	20250327	175500	14244185	2660	2660	2660	2660	0
205	20250327	175400	14244185	2660	2660	2660	2660	0
206	20250327	175300	14244185	2660	2660	2660	2660	0
207	20250327	175200	14244185	2660	2660	2660	2660	0
208	20250327	175100	14244185	2660	2660	2660	2660	0
209	20250327	175000	14244185	2660	2660	2660	2660	0
210	20250327	174900	14244185	2660	2660	2660	2660	0
211	20250327	174800	14244185	2660	2660	2660	2660	0
212	20250327	174700	14244185	2660	2660	2660	2660	56
213	20250327	174600	14244185	2660	2660	2660	2660	0
214	20250327	174500	14244185	2660	2660	2660	2660	0
215	20250327	174400	14244185	2660	2660	2660	2660	0
216	20250327	174300	14244185	2660	2660	2660	2660	0
217	20250327	174200	14244185	2660	2660	2660	2660	0
218	20250327	174100	14244185	2660	2660	2660	2660	0
219	20250327	174000	14244185	2660	2660	2660	2660	0
220	20250327	173900	14244185	2660	2660	2660	2660	0
221	20250327	173800	14244185	2660	2660	2660	2660	0
222	20250327	173700	14244185	2660	2660	2660	2660	0
223	20250327	173600	14244185	2660	2660	2660	2660	0
224	20250327	173500	14244185	2660	2660	2660	2660	0
225	20250327	173400	14244185	2660	2660	2660	2660	0
226	20250327	173300	14244185	2660	2660	2660	2660	0
227	20250327	173200	14244185	2660	2660	2660	2660	0
228	20250327	173100	14244185	2660	2660	2660	2660	0
229	20250327	173000	14244185	2660	2660	2660	2660	0
230	20250327	172900	14244185	2660	2660	2660	2660	0
231	20250327	172800	14244185	2660	2660	2660	2660	0
232	20250327	172700	14244185	2660	2660	2660	2660	0
233	20250327	172600	14244185	2660	2660	2660	2660	0
234	20250327	172500	14244185	2660	2660	2660	2660	0
235	20250327	172400	14244185	2660	2660	2660	2660	0
236	20250327	172300	14244185	2660	2660	2660	2660	0
237	20250327	172200	14244185	2660	2660	2660	2660	0
238	20250327	172100	14244185	2660	2660	2660	2660	0
239	20250327	172000	14244185	2660	2660	2660	2660	0
240	20250327	171900	14244185	2660	2660	2660	2660	0
241	20250327	171800	14244185	2660	2660	2660	2660	0
242	20250327	171700	14244185	2660	2660	2660	2660	56
243	20250327	171600	14244185	2660	2660	2660	2660	0
244	20250327	171500	14244185	2660	2660	2660	2660	0
245	20250327	171400	14244185	2660	2660	2660	2660	0
246	20250327	171300	14244185	2660	2660	2660	2660	0
247	20250327	171200	14244185	2660	2660	2660	2660	0
248	20250327	171100	14244185	2660	2660	2660	2660	0
249	20250327	171000	14244185	2660	2660	2660	2660	0
250	20250327	170900	14244185	2660	2660	2660	2660	0
251	20250327	170800	14244185	2660	2660	2660	2660	0
252	20250327	170700	14244185	2660	2660	2660	2660	0
253	20250327	170600	14244185	2660	2660	2660	2660	0
254	20250327	170500	14244185	2660	2660	2660	2660	0
255	20250327	170400	14244185	2660	2660	2660	2660	0
256	20250327	170300	14244185	2660	2660	2660	2660	0
257	20250327	170200	14244185	2660	2660	2660	2660	0
258	20250327	170100	14244185	2660	2660	2660	2660	0
259	20250327	170000	14244185	2660	2660	2660	2660	0
260	20250327	165900	14244185	2660	2660	2660	2660	0
261	20250327	165800	14244185	2660	2660	2660	2660	0
262	20250327	165700	14244185	2660	2660	2660	2660	0
263	20250327	165600	14244185	2660	2660	2660	2660	0
264	20250327	165500	14244185	2660	2660	2660	2660	0
265	20250327	165400	14244185	2660	2660	2660	2660	0
266	20250327	165300	14244185	2660	2660	2660	2660	0
267	20250327	165200	14244185	2660	2660	2660	2660	0
268	20250327	165100	14244185	2660	2660	2660	2660	0
269	20250327	165000	14244185	2660	2660	2660	2660	0
270	20250327	164900	14244185	2660	2660	2660	2660	0
271	20250327	164800	14244185	2660	2660	2660	2660	0
272	20250327	164700	14244185	2660	2660	2660	2660	56
273	20250327	164600	14244185	2660	2660	2660	2660	0
274	20250327	164500	14244185	2660	2660	2660	2660	0
275	20250327	164400	14244185	2660	2660	2660	2660	0
276	20250327	164300	14244185	2660	2660	2660	2660	0
277	20250327	164200	14244185	2660	2660	2660	2660	0
278	20250327	164100	14244185	2660	2660	2660	2660	0
279	20250327	164000	14244185	2660	2660	2660	2660	0
280	20250327	163900	14244185	2660	2660	2660	2660	0
281	20250327	163800	14244185	2660	2660	2660	2660	0
282	20250327	163700	14244185	2660	2660	2660	2660	0
283	20250327	163600	14244185	2660	2660	2660	2660	0
284	20250327	163500	14244185	2660	2660	2660	2660	0
285	20250327	163400	14244185	2660	2660	2660	2660	0
286	20250327	163300	14244185	2660	2660	2660	2660	0
287	20250327	163200	14244185	2660	2660	2660	2660	0
288	20250327	163100	14244185	2660	2660	2660	2660	0
289	20250327	163000	14244185	2660	2660	2660	2660	0
290	20250327	162900	14244185	2660	2660	2660	2660	0
291	20250327	162800	14244185	2660	2660	2660	2660	0
292	20250327	162700	14244185	2660	2660	2660	2660	0
293	20250327	162600	14244185	2660	2660	2660	2660	0
294	20250327	162500	14244185	2660	2660	2660	2660	0
295	20250327	162400	14244185	2660	2660	2660	2660	0
296	20250327	162300	14244185	2660	2660	2660	2660	0
297	20250327	162200	14244185	2660	2660	2660	2660	0
298	20250327	162100	14244185	2660	2660	2660	2660	0
299	20250327	162000	14244185	2660	2660	2660	2660	0
300	20250327	161900	14244185	2660	2660	2660	2660	0
301	20250327	161800	14244185	2660	2660	2660	2660	0
302	20250327	161700	14244185	2660	2660	2660	2660	56
303	20250327	161600	14244185	2660	2660	2660	2660	0
304	20250327	161500	14244185	2660	2660	2660	2660	0
305	20250327	161400	14244185	2660	2660	2660	2660	0
306	20250327	161300	14244185	2660	2660	2660	2660	0
307	20250327	161200	14244185	2660	2660	2660	2660	0
308	20250327	161100	14244185	2660	2660	2660	2660	0
309	20250327	161000	14244185	2660	2660	2660	2660	0
310	20250327	160900	14244185	2660	2660	2660	2660	0
311	20250327	160800	14244185	2660	2660	2660	2660	0
312	20250327	160700	14244185	2660	2660	2660	2660	0
313	20250327	160600	14244185	2660	2660	2660	2660	0
314	20250327	160500	14244185	2660	2660	2660	2660	0
315	20250327	160400	14244185	2660	2660	2660	2660	0
316	20250327	160300	14244185	2660	2660	2660	2660	0
317	20250327	160200	14244185	2660	2660	2660	2660	0
318	20250327	160100	14244185	2660	2660	2660	2660	0
319	20250327	160000	14244185	2660	2660	2660	2660	0
320	20250327	155900	14244185	2660	2660	2660	2660	0
321	20250327	155800	14244185	2660	2660	2660	2660	0
322	20250327	155700	14244185	2660	2660	2660	2660	0
323	20250327	155600	14244185	2660	2660	2660	2660	0
324	20250327	155500	14244185	2660	2660	2660	2660	0
325	20250327	155400	14244185	2660	2660	2660	2660	0
326	20250327	155300	14244185	2660	2660	2660	2660	0
327	20250327	155200	14244185	2660	2660	2660	2660	0
328	20250327	155100	14244185	2660	2660	2660	2660	0
329	20250327	155000	14244185	2660	2660	2660	2660	0
330	20250327	154900	14244185	2660	2660	2660	2660	0
331	20250327	154800	14244185	2660	2660	2660	2660	0
332	20250327	154700	14244185	2660	2660	2660	2660	56
333	20250327	154600	14244185	2660	2660	2660	2660	0
334	20250327	154500	14244185	2660	2660	2660	2660	0
335	20250327	154400	14244185	2660	2660	2660	2660	0
336	20250327	154300	14244185	2660	2660	2660	2660	0
337	20250327	154200	14244185	2660	2660	2660	2660	0
338	20250327	154100	14244185	2660	2660	2660	2660	0
339	20250327	154000	14244185	2660	2660	2660	2660	0
340	20250327	153900	14244185	2660	2660	2660	2660	0
341	20250327	153800	14244185	2660	2660	2660	2660	0
342	20250327	153700	14244185	2660	2660	2660	2660	0
343	20250327	153600	14244185	2660	2660	2660	2660	0
344	20250327	153500	14244185	2660	2660	2660	2660	0
345	20250327	153400	14244185	2660	2660	2660	2660	0
346	20250327	153300	14244185	2660	2660	2660	2660	0
347	20250327	153200	14244185	2660	2660	2660	2660	0
348	20250327	153100	14244185	2660	2660	2660	2660	0
349	20250327	153000	14244185	2660	2660	2660	2660	56
350	20250327	152900	14095225	2660	2660	2660	2660	0
351	20250327	152800	14095225	2660	2660	2660	2660	0
352	20250327	152700	14095225	2660	2660	2660	2660	0
353	20250327	152600	14095225	2660	2660	2660	2660	0
354	20250327	152500	14095225	2660	2660	2660	2660	0
355	20250327	152400	14095225	2660	2660	2660	2660	0
356	20250327	152300	14095225	2660	2660	2660	2660	0
357	20250327	152200	14095225	2660	2660	2660	2660	0
358	20250327	152100	14095225	2660	2660	2660	2660	0
359	20250327	152000	14095225	2660	2660	2660	2660	0
360	20250327	151900	14095225	2660	2660	2660	2660	0
361	20250327	151800	14095225	2660	2660	2660	2660	0
362	20250327	151700	14095225	2660	2660	2660	2660	0
363	20250327	151600	14095225	2660	2660	2660	2660	0
364	20250327	151500	14095225	2660	2660	2660	2660	0
365	20250327	151400	14095225	2660	2660	2660	2660	0
366	20250327	151300	14095225	2660	2660	2660	2660	0
367	20250327	151200	14095225	2660	2660	2660	2660	0
368	20250327	151100	14095225	2660	2660	2660	2660	1
369	20250327	151000	14092565	2620	2620	2620	2620	0
370	20250327	150900	14092565	2620	2620	2620	2620	2
371	20250327	150800	14087325	2620	2620	2620	2620	1
372	20250327	150700	14084705	2670	2670	2670	2670	0
373	20250327	150600	14084705	2670	2670	2670	2670	0
374	20250327	150500	14084705	2670	2670	2670	2670	0
375	20250327	150400	14084705	2670	2670	2670	2670	0
376	20250327	150300	14084705	2670	2670	2670	2670	0
377	20250327	150200	14084705	2670	2670	2670	2670	0
378	20250327	150100	14084705	2670	2670	2670	2670	0
379	20250327	150000	14084705	2670	2670	2670	2670	0
380	20250327	145900	14084705	2670	2670	2670	2670	0
381	20250327	145800	14084705	2670	2670	2670	2670	0
382	20250327	145700	14084705	2670	2670	2670	2670	0
383	20250327	145600	14084705	2670	2670	2670	2670	0
384	20250327	145500	14084705	2670	2670	2670	2670	0
385	20250327	145400	14084705	2670	2670	2670	2670	0
386	20250327	145300	14084705	2670	2670	2670	2670	0
387	20250327	145200	14084705	2670	2670	2670	2670	0
388	20250327	145100	14084705	2670	2670	2670	2670	0
389	20250327	145000	14084705	2670	2670	2670	2670	0
390	20250327	144900	14084705	2670	2670	2670	2670	0
391	20250327	144800	14084705	2670	2670	2670	2670	0
392	20250327	144700	14084705	2670	2670	2670	2670	0
393	20250327	144600	14084705	2670	2670	2670	2670	0
394	20250327	144500	14084705	2670	2670	2670	2670	0
395	20250327	144400	14084705	2670	2670	2670	2670	0
396	20250327	144300	14084705	2670	2670	2670	2670	0
397	20250327	144200	14084705	2670	2670	2670	2670	0
398	20250327	144100	14084705	2670	2670	2670	2670	0
399	20250327	144000	14084705	2670	2670	2670	2670	0
400	20250327	143900	14084705	2670	2670	2670	2670	0
401	20250327	143800	14084705	2670	2670	2670	2670	0
402	20250327	143700	14084705	2670	2670	2670	2670	0
403	20250327	143600	14084705	2670	2670	2670	2670	0
404	20250327	143500	14084705	2670	2670	2670	2670	0
405	20250327	143400	14084705	2670	2670	2670	2670	0
406	20250327	143300	14084705	2670	2670	2670	2670	0
407	20250327	143200	14084705	2670	2670	2670	2670	0
408	20250327	143100	14084705	2670	2670	2670	2670	0
409	20250327	143000	14084705	2670	2670	2670	2670	0
410	20250327	142900	14084705	2670	2670	2670	2670	0
411	20250327	142800	14084705	2670	2670	2670	2670	0
412	20250327	142700	14084705	2670	2670	2670	2670	0
413	20250327	142600	14084705	2670	2670	2670	2670	0
414	20250327	142500	14084705	2670	2670	2670	2670	0
415	20250327	142400	14084705	2670	2670	2670	2670	0
416	20250327	142300	14084705	2670	2670	2670	2670	0
417	20250327	142200	14084705	2670	2670	2670	2670	0
418	20250327	142100	14084705	2670	2670	2670	2670	0
419	20250327	142000	14084705	2670	2670	2670	2670	0
420	20250327	141900	14084705	2670	2670	2670	2670	0
421	20250327	141800	14084705	2670	2670	2670	2670	0
422	20250327	141700	14084705	2670	2670	2670	2670	0
423	20250327	141600	14084705	2670	2670	2670	2670	0
424	20250327	141500	14084705	2670	2670	2670	2670	0
425	20250327	141400	14084705	2670	2670	2670	2670	0
426	20250327	141300	14084705	2670	2670	2670	2670	0
427	20250327	141200	14084705	2670	2670	2670	2670	0
428	20250327	141100	14084705	2670	2670	2670	2670	0
429	20250327	141000	14084705	2670	2670	2670	2670	0
430	20250327	140900	14084705	2670	2670	2670	2670	0
431	20250327	140800	14084705	2670	2670	2670	2670	0
432	20250327	140700	14084705	2670	2670	2670	2670	0
433	20250327	140600	14084705	2670	2670	2670	2670	0
434	20250327	140500	14084705	2670	2670	2670	2670	0
435	20250327	140400	14084705	2670	2670	2670	2670	0
436	20250327	140300	14084705	2670	2670	2670	2670	0
437	20250327	140200	14084705	2670	2670	2670	2670	0
438	20250327	140100	14084705	2670	2670	2670	2670	0
439	20250327	140000	14084705	2670	2670	2670	2670	0
440	20250327	135900	14084705	2670	2670	2670	2670	0
441	20250327	135800	14084705	2670	2670	2670	2670	0
442	20250327	135700	14084705	2670	2670	2670	2670	0
443	20250327	135600	14084705	2670	2670	2670	2670	0
444	20250327	135500	14084705	2670	2670	2670	2670	0
445	20250327	135400	14084705	2670	2670	2670	2670	0
446	20250327	135300	14084705	2670	2670	2670	2670	0
447	20250327	135200	14084705	2670	2670	2670	2670	0
448	20250327	135100	14084705	2670	2670	2670	2670	0
449	20250327	135000	14084705	2670	2670	2670	2670	0
450	20250327	134900	14084705	2670	2670	2670	2670	0
451	20250327	134800	14084705	2670	2670	2670	2670	0
452	20250327	134700	14084705	2670	2670	2670	2670	0
453	20250327	134600	14084705	2670	2670	2670	2670	0
454	20250327	134500	14084705	2670	2670	2670	2670	19
455	20250327	134400	14033975	2675	2675	2675	2675	0
456	20250327	134300	14033975	2675	2675	2675	2675	0
457	20250327	134200	14033975	2675	2675	2675	2675	0
458	20250327	134100	14033975	2675	2675	2675	2675	0
459	20250327	134000	14033975	2675	2675	2675	2675	0
460	20250327	133900	14033975	2675	2675	2675	2675	0
461	20250327	133800	14033975	2675	2675	2675	2675	0
462	20250327	133700	14033975	2675	2675	2675	2675	0
463	20250327	133600	14033975	2675	2675	2675	2675	0
464	20250327	133500	14033975	2675	2675	2675	2675	0
465	20250327	133400	14033975	2675	2675	2675	2675	0
466	20250327	133300	14033975	2675	2675	2675	2675	0
467	20250327	133200	14033975	2675	2675	2675	2675	0
468	20250327	133100	14033975	2675	2675	2675	2675	0
469	20250327	133000	14033975	2675	2675	2675	2675	0
470	20250327	132900	14033975	2675	2675	2675	2675	0
471	20250327	132800	14033975	2675	2675	2675	2675	0
472	20250327	132700	14033975	2675	2675	2675	2675	0
473	20250327	132600	14033975	2675	2675	2675	2675	0
474	20250327	132500	14033975	2675	2675	2675	2675	0
475	20250327	132400	14033975	2675	2675	2675	2675	0
476	20250327	132300	14033975	2675	2675	2675	2675	0
477	20250327	132200	14033975	2675	2675	2675	2675	0
478	20250327	132100	14033975	2675	2675	2675	2675	0
479	20250327	132000	14033975	2675	2675	2675	2675	1
480	20250327	131900	14031300	2675	2675	2675	2675	0
481	20250327	131800	14031300	2675	2675	2675	2675	0
482	20250327	131700	14031300	2675	2675	2675	2675	0
483	20250327	131600	14031300	2675	2675	2675	2675	0
484	20250327	131500	14031300	2675	2675	2675	2675	0
485	20250327	131400	14031300	2675	2675	2675	2675	0
486	20250327	131300	14031300	2675	2675	2675	2675	0
487	20250327	131200	14031300	2675	2675	2675	2675	0
488	20250327	131100	14031300	2675	2675	2675	2675	0
489	20250327	131000	14031300	2675	2675	2675	2675	0
490	20250327	130900	14031300	2675	2675	2675	2675	0
491	20250327	130800	14031300	2675	2675	2675	2675	0
492	20250327	130700	14031300	2675	2670	2675	2670	5
493	20250327	130600	14017930	2675	2675	2675	2675	0
494	20250327	130500	14017930	2675	2675	2675	2675	0
495	20250327	130400	14017930	2675	2675	2675	2675	0
496	20250327	130300	14017930	2675	2675	2675	2675	0
497	20250327	130200	14017930	2675	2675	2675	2675	0
498	20250327	130100	14017930	2675	2675	2675	2675	0
499	20250327	130000	14017930	2675	2675	2675	2675	0
500	20250327	125900	14017930	2675	2675	2675	2675	0
501	20250327	125800	14017930	2675	2675	2675	2675	0
502	20250327	125700	14017930	2675	2675	2675	2675	0
503	20250327	125600	14017930	2675	2675	2675	2675	0
504	20250327	125500	14017930	2675	2675	2675	2675	0
505	20250327	125400	14017930	2675	2675	2675	2675	0
506	20250327	125300	14017930	2675	2675	2675	2675	0
507	20250327	125200	14017930	2675	2675	2675	2675	0
508	20250327	125100	14017930	2675	2675	2675	2675	0
509	20250327	125000	14017930	2675	2675	2675	2675	0
510	20250327	124900	14017930	2675	2675	2675	2675	0
511	20250327	124800	14017930	2675	2675	2675	2675	0
512	20250327	124700	14017930	2675	2675	2675	2675	0
513	20250327	124600	14017930	2675	2675	2675	2675	0
514	20250327	124500	14017930	2675	2675	2675	2675	0
515	20250327	124400	14017930	2675	2675	2675	2675	0
516	20250327	124300	14017930	2675	2675	2675	2675	0
517	20250327	124200	14017930	2675	2675	2675	2675	0
518	20250327	124100	14017930	2675	2675	2675	2675	0
519	20250327	124000	14017930	2675	2675	2675	2675	0
520	20250327	123900	14017930	2675	2675	2675	2675	0
521	20250327	123800	14017930	2675	2675	2675	2675	0
522	20250327	123700	14017930	2675	2675	2675	2675	0
523	20250327	123600	14017930	2675	2675	2675	2675	0
524	20250327	123500	14017930	2675	2675	2675	2675	0
525	20250327	123400	14017930	2675	2675	2675	2675	0
526	20250327	123300	14017930	2675	2675	2675	2675	0
527	20250327	123200	14017930	2675	2675	2675	2675	0
528	20250327	123100	14017930	2675	2675	2675	2675	0
529	20250327	123000	14017930	2675	2675	2675	2675	0
530	20250327	122900	14017930	2675	2675	2675	2675	0
531	20250327	122800	14017930	2675	2675	2675	2675	0
532	20250327	122700	14017930	2675	2675	2675	2675	0
533	20250327	122600	14017930	2675	2675	2675	2675	0
534	20250327	122500	14017930	2675	2675	2675	2675	0
535	20250327	122400	14017930	2675	2675	2675	2675	0
536	20250327	122300	14017930	2675	2675	2675	2675	0
537	20250327	122200	14017930	2675	2675	2675	2675	0
538	20250327	122100	14017930	2675	2675	2675	2675	0
539	20250327	122000	14017930	2675	2675	2675	2675	0
540	20250327	121900	14017930	2675	2675	2675	2675	0
541	20250327	121800	14017930	2675	2675	2675	2675	0
542	20250327	121700	14017930	2675	2675	2675	2675	0
543	20250327	121600	14017930	2675	2675	2675	2675	0
544	20250327	121500	14017930	2675	2675	2675	2675	0
545	20250327	121400	14017930	2675	2675	2675	2675	0
546	20250327	121300	14017930	2675	2675	2675	2675	0
547	20250327	121200	14017930	2675	2675	2675	2675	0
548	20250327	121100	14017930	2675	2675	2675	2675	0
549	20250327	121000	14017930	2675	2675	2675	2675	0
550	20250327	120900	14017930	2675	2675	2675	2675	0
551	20250327	120800	14017930	2675	2675	2675	2675	0
552	20250327	120700	14017930	2675	2675	2675	2675	0
553	20250327	120600	14017930	2675	2675	2675	2675	0
554	20250327	120500	14017930	2675	2675	2675	2675	0
555	20250327	120400	14017930	2675	2675	2675	2675	0
556	20250327	120300	14017930	2675	2675	2675	2675	0
557	20250327	120200	14017930	2675	2675	2675	2675	0
558	20250327	120100	14017930	2675	2675	2675	2675	0
559	20250327	120000	14017930	2675	2675	2675	2675	0
560	20250327	115900	14017930	2675	2675	2675	2675	0
561	20250327	115800	14017930	2675	2675	2675	2675	0
562	20250327	115700	14017930	2675	2675	2675	2675	0
563	20250327	115600	14017930	2675	2675	2675	2675	1
564	20250327	115500	14015255	2675	2675	2675	2675	189
565	20250327	115400	13509680	2670	2670	2670	2670	185
566	20250327	115300	13015730	2635	2635	2635	2635	0
567	20250327	115200	13015730	2635	2635	2635	2635	0
568	20250327	115100	13015730	2635	2635	2635	2635	0
569	20250327	115000	13015730	2635	2635	2635	2635	0
570	20250327	114900	13015730	2635	2635	2635	2635	0
571	20250327	114800	13015730	2635	2635	2635	2635	0
572	20250327	114700	13015730	2635	2635	2635	2635	0
573	20250327	114600	13015730	2635	2635	2635	2635	0
574	20250327	114500	13015730	2635	2635	2635	2635	976
575	20250327	114400	10443970	2635	2635	2635	2635	0
576	20250327	114300	10443970	2635	2635	2635	2635	35
577	20250327	114200	10351745	2625	2625	2625	2625	0
578	20250327	114100	10351745	2625	2625	2625	2625	0
579	20250327	114000	10351745	2625	2625	2625	2625	0
580	20250327	113900	10351745	2625	2625	2625	2625	69
581	20250327	113800	10170620	2625	2625	2625	2625	0
582	20250327	113700	10170620	2625	2625	2625	2625	0
583	20250327	113600	10170620	2625	2625	2625	2625	0
584	20250327	113500	10170620	2625	2625	2625	2625	0
585	20250327	113400	10170620	2625	2625	2625	2625	0
586	20250327	113300	10170620	2625	2625	2625	2625	0
587	20250327	113200	10170620	2625	2625	2625	2625	0
588	20250327	113100	10170620	2625	2625	2625	2625	0
589	20250327	113000	10170620	2625	2625	2625	2625	0
590	20250327	112900	10170620	2625	2625	2625	2625	0
591	20250327	112800	10170620	2625	2625	2625	2625	0
592	20250327	112700	10170620	2625	2625	2625	2625	0
593	20250327	112600	10170620	2625	2625	2625	2625	34
594	20250327	112500	10081370	2620	2620	2620	2620	0
595	20250327	112400	10081370	2620	2610	2620	2610	308
596	20250327	112300	9276730	2610	2610	2610	2610	0
597	20250327	112200	9276730	2610	2610	2610	2610	71
598	20250327	112100	9091420	2610	2610	2610	2610	0
599	20250327	112000	9091420	2610	2610	2610	2610	0
600	20250327	111900	9091420	2610	2610	2610	2610	0
601	20250327	111800	9091420	2610	2610	2610	2610	0
602	20250327	111700	9091420	2610	2610	2610	2610	0
603	20250327	111600	9091420	2610	2610	2610	2610	0
604	20250327	111500	9091420	2610	2610	2610	2610	5
605	20250327	111400	9078370	2610	2610	2610	2610	0
606	20250327	111300	9078370	2610	2610	2610	2610	11
607	20250327	111200	9049660	2610	2610	2610	2610	0
608	20250327	111100	9049660	2610	2610	2610	2610	1
609	20250327	111000	9047050	2610	2610	2610	2610	32
610	20250327	110900	8963530	2610	2610	2610	2610	0
611	20250327	110800	8963530	2610	2610	2610	2610	0
612	20250327	110700	8963530	2610	2610	2610	2610	1
613	20250327	110600	8960920	2610	2610	2610	2610	0
614	20250327	110500	8960920	2610	2610	2610	2610	0
615	20250327	110400	8960920	2610	2610	2610	2610	0
616	20250327	110300	8960920	2610	2610	2610	2610	0
617	20250327	110200	8960920	2610	2610	2610	2610	0
618	20250327	110100	8960920	2610	2610	2610	2605	589
619	20250327	110000	7425630	2610	2610	2610	2610	0
620	20250327	105900	7425630	2610	2610	2610	2610	0
621	20250327	105800	7425630	2610	2610	2610	2610	268
622	20250327	105700	6726150	2620	2620	2620	2620	0
623	20250327	105600	6726150	2620	2620	2620	2620	0
624	20250327	105500	6726150	2620	2620	2620	2620	0
625	20250327	105400	6726150	2620	2620	2620	2620	0
626	20250327	105300	6726150	2620	2620	2620	2620	0
627	20250327	105200	6726150	2620	2620	2620	2620	0
628	20250327	105100	6726150	2620	2620	2620	2620	13
629	20250327	105000	6692090	2620	2620	2620	2620	0
630	20250327	104900	6692090	2620	2620	2620	2620	0
631	20250327	104800	6692090	2620	2620	2620	2620	0
632	20250327	104700	6692090	2620	2620	2620	2620	5
633	20250327	104600	6678990	2620	2620	2620	2620	0
634	20250327	104500	6678990	2620	2620	2620	2620	0
635	20250327	104400	6678990	2620	2620	2620	2620	0
636	20250327	104300	6678990	2620	2620	2620	2620	0
637	20250327	104200	6678990	2620	2620	2620	2620	0
638	20250327	104100	6678990	2620	2620	2620	2620	0
639	20250327	104000	6678990	2620	2620	2620	2620	0
640	20250327	103900	6678990	2620	2620	2620	2620	0
641	20250327	103800	6678990	2620	2620	2620	2620	2
642	20250327	103700	6673750	2635	2620	2635	2620	2
643	20250327	103600	6668495	2620	2620	2620	2620	22
644	20250327	103500	6610855	2635	2635	2635	2635	1
645	20250327	103400	6608220	2620	2620	2620	2620	12
646	20250327	103300	6576780	2620	2620	2620	2620	0
647	20250327	103200	6576780	2620	2610	2620	2610	109
648	20250327	103100	6292180	2620	2620	2620	2620	0
649	20250327	103000	6292180	2620	2620	2620	2620	0
650	20250327	102900	6292180	2620	2620	2620	2620	0
651	20250327	102800	6292180	2620	2620	2620	2620	0
652	20250327	102700	6292180	2620	2620	2620	2620	0
653	20250327	102600	6292180	2620	2620	2620	2620	0
654	20250327	102500	6292180	2620	2645	2645	2620	548
655	20250327	102400	4848340	2655	2655	2655	2655	0
656	20250327	102300	4848340	2655	2655	2655	2655	0
657	20250327	102200	4848340	2655	2655	2655	2655	0
658	20250327	102100	4848340	2655	2655	2655	2655	0
659	20250327	102000	4848340	2655	2655	2655	2655	0
660	20250327	101900	4848340	2655	2655	2655	2655	0
661	20250327	101800	4848340	2655	2655	2655	2655	0
662	20250327	101700	4848340	2655	2655	2655	2655	0
663	20250327	101600	4848340	2655	2655	2655	2655	0
664	20250327	101500	4848340	2655	2655	2655	2655	0
665	20250327	101400	4848340	2655	2655	2655	2655	0
666	20250327	101300	4848340	2655	2655	2655	2655	0
667	20250327	101200	4848340	2655	2655	2655	2655	20
668	20250327	101100	4795240	2655	2655	2655	2655	0
669	20250327	101000	4795240	2655	2655	2655	2655	0
670	20250327	100900	4795240	2655	2655	2655	2655	0
671	20250327	100800	4795240	2655	2675	2680	2655	667
672	20250327	100700	3023960	2680	2680	2680	2680	0
673	20250327	100600	3023960	2680	2680	2680	2680	0
674	20250327	100500	3023960	2680	2680	2680	2680	0
675	20250327	100400	3023960	2680	2680	2680	2680	0
676	20250327	100300	3023960	2680	2680	2680	2680	0
677	20250327	100200	3023960	2680	2680	2680	2680	0
678	20250327	100100	3023960	2680	2680	2680	2680	0
679	20250327	100000	3023960	2680	2680	2680	2680	0
680	20250327	095900	3023960	2680	2680	2680	2680	0
681	20250327	095800	3023960	2680	2680	2680	2680	0
682	20250327	095700	3023960	2680	2680	2680	2680	0
683	20250327	095600	3023960	2680	2680	2680	2680	0
684	20250327	095500	3023960	2680	2680	2680	2680	0
685	20250327	095400	3023960	2680	2680	2680	2680	0
686	20250327	095300	3023960	2680	2680	2680	2680	6
687	20250327	095200	3007880	2690	2690	2690	2690	0
688	20250327	095100	3007880	2690	2690	2690	2690	0
689	20250327	095000	3007880	2690	2690	2690	2690	0
690	20250327	094900	3007880	2690	2690	2690	2690	0
691	20250327	094800	3007880	2690	2690	2690	2690	0
692	20250327	094700	3007880	2690	2690	2690	2690	0
693	20250327	094600	3007880	2690	2690	2690	2690	0
694	20250327	094500	3007880	2690	2690	2690	2690	10
695	20250327	094400	2980980	2690	2690	2690	2690	0
696	20250327	094300	2980980	2690	2690	2690	2690	2
697	20250327	094200	2975600	2690	2690	2690	2690	0
698	20250327	094100	2975600	2690	2690	2690	2690	0
699	20250327	094000	2975600	2690	2690	2690	2690	1
700	20250327	093900	2972910	2680	2680	2680	2680	0
701	20250327	093800	2972910	2680	2680	2680	2680	290
702	20250327	093700	2195710	2680	2680	2680	2680	0
703	20250327	093600	2195710	2680	2680	2680	2680	0
704	20250327	093500	2195710	2680	2680	2680	2680	4
705	20250327	093400	2184990	2690	2690	2690	2690	0
706	20250327	093300	2184990	2690	2690	2690	2690	0
707	20250327	093200	2184990	2690	2690	2690	2690	13
708	20250327	093100	2150020	2695	2695	2695	2695	0
709	20250327	093000	2150020	2695	2695	2695	2695	150
710	20250327	092900	1745770	2695	2695	2695	2695	0
711	20250327	092800	1745770	2695	2695	2695	2695	200
712	20250327	092700	1206770	2695	2680	2695	2680	200
713	20250327	092600	668505	2680	2680	2680	2680	36
714	20250327	092500	572025	2695	2695	2695	2695	0
715	20250327	092400	572025	2695	2695	2695	2695	0
716	20250327	092300	572025	2695	2695	2695	2695	0
717	20250327	092200	572025	2695	2695	2695	2695	2
718	20250327	092100	566635	2705	2705	2705	2705	0
719	20250327	092000	566635	2705	2705	2705	2705	36
720	20250327	091900	469255	2715	2715	2715	2715	160
721	20250327	091800	34855	2735	2735	2735	2735	0
722	20250327	091700	34855	2735	2700	2735	2700	2
723	20250327	091600	29420	2700	2685	2700	2685	7
724	20250327	091500	10580	2645	2645	2645	2645	0
725	20250327	091400	10580	2645	2645	2645	2645	0
726	20250327	091300	10580	2645	2645	2645	2645	0
727	20250327	091200	10580	2645	2645	2645	2645	0
728	20250327	091100	10580	2645	2645	2645	2645	0
729	20250327	091000	10580	2645	2645	2645	2645	0
730	20250327	090900	10580	2645	2645	2645	2645	0
731	20250327	090800	10580	2645	2645	2645	2645	0
732	20250327	090700	10580	2645	2645	2645	2645	0
733	20250327	090600	10580	2645	2645	2645	2645	0
734	20250327	090500	10580	2645	2645	2645	2645	0
735	20250327	090400	10580	2645	2645	2645	2645	0
736	20250327	090300	10580	2645	2645	2645	2645	0
737	20250327	090200	10580	2645	2645	2645	2645	0
738	20250327	090100	10580	2645	2645	2645	2645	4
739	20250327	090000	0	2635	2635	2635	2635	0