KissMeData/024910/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	190900	42339346	1794	1794	1794	1794	321
3	20250327	190800	42339346	1794	1794	1794	1794	0
4	20250327	190700	42339346	1794	1794	1794	1794	0
5	20250327	190600	42339346	1794	1794	1794	1794	0
6	20250327	190500	42339346	1794	1794	1794	1794	0
7	20250327	190400	42339346	1794	1794	1794	1794	0
8	20250327	190300	42339346	1794	1794	1794	1794	0
9	20250327	190200	42339346	1794	1794	1794	1794	0
10	20250327	190100	42339346	1794	1794	1794	1794	0
11	20250327	190000	42339346	1794	1794	1794	1794	0
12	20250327	185900	42339346	1794	1794	1794	1794	0
13	20250327	185800	42339346	1794	1794	1794	1794	0
14	20250327	185700	42339346	1794	1794	1794	1794	0
15	20250327	185600	42339346	1794	1794	1794	1794	0
16	20250327	185500	42339346	1794	1794	1794	1794	0
17	20250327	185400	42339346	1794	1794	1794	1794	0
18	20250327	185300	42339346	1794	1794	1794	1794	0
19	20250327	185200	42339346	1794	1794	1794	1794	0
20	20250327	185100	42339346	1794	1794	1794	1794	0
21	20250327	185000	42339346	1794	1794	1794	1794	0
22	20250327	184900	42339346	1794	1794	1794	1794	0
23	20250327	184800	42339346	1794	1794	1794	1794	0
24	20250327	184700	42339346	1794	1794	1794	1794	0
25	20250327	184600	42339346	1794	1794	1794	1794	0
26	20250327	184500	42339346	1794	1794	1794	1794	0
27	20250327	184400	42339346	1794	1794	1794	1794	0
28	20250327	184300	42339346	1794	1794	1794	1794	0
29	20250327	184200	42339346	1794	1794	1794	1794	0
30	20250327	184100	42339346	1794	1794	1794	1794	0
31	20250327	184000	42339346	1794	1794	1794	1794	0
32	20250327	183900	42339346	1794	1794	1794	1794	321
33	20250327	183800	42339346	1794	1794	1794	1794	0
34	20250327	183700	42339346	1794	1794	1794	1794	0
35	20250327	183600	42339346	1794	1794	1794	1794	0
36	20250327	183500	42339346	1794	1794	1794	1794	0
37	20250327	183400	42339346	1794	1794	1794	1794	0
38	20250327	183300	42339346	1794	1794	1794	1794	0
39	20250327	183200	42339346	1794	1794	1794	1794	0
40	20250327	183100	42339346	1794	1794	1794	1794	0
41	20250327	183000	42339346	1794	1794	1794	1794	0
42	20250327	182900	42339346	1794	1794	1794	1794	0
43	20250327	182800	42339346	1794	1794	1794	1794	0
44	20250327	182700	42339346	1794	1794	1794	1794	0
45	20250327	182600	42339346	1794	1794	1794	1794	0
46	20250327	182500	42339346	1794	1794	1794	1794	0
47	20250327	182400	42339346	1794	1794	1794	1794	0
48	20250327	182300	42339346	1794	1794	1794	1794	0
49	20250327	182200	42339346	1794	1794	1794	1794	0
50	20250327	182100	42339346	1794	1794	1794	1794	0
51	20250327	182000	42339346	1794	1794	1794	1794	0
52	20250327	181900	42339346	1794	1794	1794	1794	0
53	20250327	181800	42339346	1794	1794	1794	1794	0
54	20250327	181700	42339346	1794	1794	1794	1794	0
55	20250327	181600	42339346	1794	1794	1794	1794	0
56	20250327	181500	42339346	1794	1794	1794	1794	0
57	20250327	181400	42339346	1794	1794	1794	1794	0
58	20250327	181300	42339346	1794	1794	1794	1794	0
59	20250327	181200	42339346	1794	1794	1794	1794	0
60	20250327	181100	42339346	1794	1794	1794	1794	0
61	20250327	181000	42339346	1794	1794	1794	1794	0
62	20250327	180900	42339346	1794	1794	1794	1794	321
63	20250327	180800	42339346	1794	1794	1794	1794	0
64	20250327	180700	42339346	1794	1794	1794	1794	0
65	20250327	180600	42339346	1794	1794	1794	1794	0
66	20250327	180500	42339346	1794	1794	1794	1794	0
67	20250327	180400	42339346	1794	1794	1794	1794	0
68	20250327	180300	42339346	1794	1794	1794	1794	0
69	20250327	180200	42339346	1794	1794	1794	1794	0
70	20250327	180100	42339346	1794	1794	1794	1794	0
71	20250327	180000	42339346	1794	1794	1794	1794	0
72	20250327	175900	42339346	1794	1794	1794	1794	0
73	20250327	175800	42339346	1794	1794	1794	1794	0
74	20250327	175700	42339346	1794	1794	1794	1794	0
75	20250327	175600	42339346	1794	1794	1794	1794	0
76	20250327	175500	42339346	1794	1794	1794	1794	0
77	20250327	175400	42339346	1794	1794	1794	1794	0
78	20250327	175300	42339346	1794	1794	1794	1794	0
79	20250327	175200	42339346	1794	1794	1794	1794	0
80	20250327	175100	42339346	1794	1794	1794	1794	0
81	20250327	175000	42339346	1794	1794	1794	1794	0
82	20250327	174900	42339346	1794	1794	1794	1794	0
83	20250327	174800	42339346	1794	1794	1794	1794	0
84	20250327	174700	42339346	1794	1794	1794	1794	0
85	20250327	174600	42339346	1794	1794	1794	1794	0
86	20250327	174500	42339346	1794	1794	1794	1794	0
87	20250327	174400	42339346	1794	1794	1794	1794	0
88	20250327	174300	42339346	1794	1794	1794	1794	0
89	20250327	174200	42339346	1794	1794	1794	1794	0
90	20250327	174100	42339346	1794	1794	1794	1794	0
91	20250327	174000	42339346	1794	1794	1794	1794	0
92	20250327	173900	42339346	1794	1794	1794	1794	321
93	20250327	173800	42339346	1794	1794	1794	1794	0
94	20250327	173700	42339346	1794	1794	1794	1794	0
95	20250327	173600	42339346	1794	1794	1794	1794	0
96	20250327	173500	42339346	1794	1794	1794	1794	0
97	20250327	173400	42339346	1794	1794	1794	1794	0
98	20250327	173300	42339346	1794	1794	1794	1794	0
99	20250327	173200	42339346	1794	1794	1794	1794	0
100	20250327	173100	42339346	1794	1794	1794	1794	0
101	20250327	173000	42339346	1794	1794	1794	1794	0
102	20250327	172900	42339346	1794	1794	1794	1794	0
103	20250327	172800	42339346	1794	1794	1794	1794	0
104	20250327	172700	42339346	1794	1794	1794	1794	0
105	20250327	172600	42339346	1794	1794	1794	1794	0
106	20250327	172500	42339346	1794	1794	1794	1794	0
107	20250327	172400	42339346	1794	1794	1794	1794	0
108	20250327	172300	42339346	1794	1794	1794	1794	0
109	20250327	172200	42339346	1794	1794	1794	1794	0
110	20250327	172100	42339346	1794	1794	1794	1794	0
111	20250327	172000	42339346	1794	1794	1794	1794	0
112	20250327	171900	42339346	1794	1794	1794	1794	0
113	20250327	171800	42339346	1794	1794	1794	1794	0
114	20250327	171700	42339346	1794	1794	1794	1794	0
115	20250327	171600	42339346	1794	1794	1794	1794	0
116	20250327	171500	42339346	1794	1794	1794	1794	0
117	20250327	171400	42339346	1794	1794	1794	1794	0
118	20250327	171300	42339346	1794	1794	1794	1794	0
119	20250327	171200	42339346	1794	1794	1794	1794	0
120	20250327	171100	42339346	1794	1794	1794	1794	0
121	20250327	171000	42339346	1794	1794	1794	1794	0
122	20250327	170900	42339346	1794	1794	1794	1794	321
123	20250327	170800	42339346	1794	1794	1794	1794	0
124	20250327	170700	42339346	1794	1794	1794	1794	0
125	20250327	170600	42339346	1794	1794	1794	1794	0
126	20250327	170500	42339346	1794	1794	1794	1794	0
127	20250327	170400	42339346	1794	1794	1794	1794	0
128	20250327	170300	42339346	1794	1794	1794	1794	0
129	20250327	170200	42339346	1794	1794	1794	1794	0
130	20250327	170100	42339346	1794	1794	1794	1794	0
131	20250327	170000	42339346	1794	1794	1794	1794	0
132	20250327	165900	42339346	1794	1794	1794	1794	0
133	20250327	165800	42339346	1794	1794	1794	1794	0
134	20250327	165700	42339346	1794	1794	1794	1794	0
135	20250327	165600	42339346	1794	1794	1794	1794	0
136	20250327	165500	42339346	1794	1794	1794	1794	0
137	20250327	165400	42339346	1794	1794	1794	1794	0
138	20250327	165300	42339346	1794	1794	1794	1794	0
139	20250327	165200	42339346	1794	1794	1794	1794	0
140	20250327	165100	42339346	1794	1794	1794	1794	0
141	20250327	165000	42339346	1794	1794	1794	1794	0
142	20250327	164900	42339346	1794	1794	1794	1794	0
143	20250327	164800	42339346	1794	1794	1794	1794	0
144	20250327	164700	42339346	1794	1794	1794	1794	0
145	20250327	164600	42339346	1794	1794	1794	1794	0
146	20250327	164500	42339346	1794	1794	1794	1794	0
147	20250327	164400	42339346	1794	1794	1794	1794	0
148	20250327	164300	42339346	1794	1794	1794	1794	0
149	20250327	164200	42339346	1794	1794	1794	1794	0
150	20250327	164100	42339346	1794	1794	1794	1794	0
151	20250327	164000	42339346	1794	1794	1794	1794	0
152	20250327	163900	42339346	1794	1794	1794	1794	321
153	20250327	163800	42339346	1794	1794	1794	1794	0
154	20250327	163700	42339346	1794	1794	1794	1794	0
155	20250327	163600	42339346	1794	1794	1794	1794	0
156	20250327	163500	42339346	1794	1794	1794	1794	0
157	20250327	163400	42339346	1794	1794	1794	1794	0
158	20250327	163300	42339346	1794	1794	1794	1794	0
159	20250327	163200	42339346	1794	1794	1794	1794	0
160	20250327	163100	42339346	1794	1794	1794	1794	0
161	20250327	163000	42339346	1794	1794	1794	1794	0
162	20250327	162900	42339346	1794	1794	1794	1794	0
163	20250327	162800	42339346	1794	1794	1794	1794	0
164	20250327	162700	42339346	1794	1794	1794	1794	0
165	20250327	162600	42339346	1794	1794	1794	1794	0
166	20250327	162500	42339346	1794	1794	1794	1794	0
167	20250327	162400	42339346	1794	1794	1794	1794	0
168	20250327	162300	42339346	1794	1794	1794	1794	0
169	20250327	162200	42339346	1794	1794	1794	1794	0
170	20250327	162100	42339346	1794	1794	1794	1794	0
171	20250327	162000	42339346	1794	1794	1794	1794	0
172	20250327	161900	42339346	1794	1794	1794	1794	0
173	20250327	161800	42339346	1794	1794	1794	1794	0
174	20250327	161700	42339346	1794	1794	1794	1794	0
175	20250327	161600	42339346	1794	1794	1794	1794	0
176	20250327	161500	42339346	1794	1794	1794	1794	0
177	20250327	161400	42339346	1794	1794	1794	1794	0
178	20250327	161300	42339346	1794	1794	1794	1794	0
179	20250327	161200	42339346	1794	1794	1794	1794	0
180	20250327	161100	42339346	1794	1794	1794	1794	0
181	20250327	161000	42339346	1794	1794	1794	1794	0
182	20250327	160900	42339346	1794	1794	1794	1794	321
183	20250327	160800	42339346	1794	1794	1794	1794	0
184	20250327	160700	42339346	1794	1794	1794	1794	0
185	20250327	160600	42339346	1794	1794	1794	1794	0
186	20250327	160500	42339346	1794	1794	1794	1794	0
187	20250327	160400	42339346	1794	1794	1794	1794	0
188	20250327	160300	42339346	1794	1794	1794	1794	0
189	20250327	160200	42339346	1794	1794	1794	1794	0
190	20250327	160100	42339346	1794	1794	1794	1794	0
191	20250327	160000	42339346	1794	1794	1794	1794	0
192	20250327	155900	42339346	1794	1794	1794	1794	0
193	20250327	155800	42339346	1794	1794	1794	1794	0
194	20250327	155700	42339346	1794	1794	1794	1794	0
195	20250327	155600	42339346	1794	1794	1794	1794	0
196	20250327	155500	42339346	1794	1794	1794	1794	0
197	20250327	155400	42339346	1794	1794	1794	1794	0
198	20250327	155300	42339346	1794	1794	1794	1794	0
199	20250327	155200	42339346	1794	1794	1794	1794	0
200	20250327	155100	42339346	1794	1794	1794	1794	0
201	20250327	155000	42339346	1794	1794	1794	1794	0
202	20250327	154900	42339346	1794	1794	1794	1794	0
203	20250327	154800	42339346	1794	1794	1794	1794	0
204	20250327	154700	42339346	1794	1794	1794	1794	0
205	20250327	154600	42339346	1794	1794	1794	1794	0
206	20250327	154500	42339346	1794	1794	1794	1794	0
207	20250327	154400	42339346	1794	1794	1794	1794	0
208	20250327	154300	42339346	1794	1794	1794	1794	0
209	20250327	154200	42339346	1794	1794	1794	1794	0
210	20250327	154100	42339346	1794	1794	1794	1794	0
211	20250327	154000	42339346	1794	1794	1794	1794	0
212	20250327	153900	42339346	1794	1794	1794	1794	321
213	20250327	153800	42339346	1794	1794	1794	1794	0
214	20250327	153700	42339346	1794	1794	1794	1794	0
215	20250327	153600	42339346	1794	1794	1794	1794	0
216	20250327	153500	42339346	1794	1794	1794	1794	0
217	20250327	153400	42339346	1794	1794	1794	1794	0
218	20250327	153300	42339346	1794	1794	1794	1794	0
219	20250327	153200	42339346	1794	1794	1794	1794	0
220	20250327	153100	42339346	1794	1794	1794	1794	0
221	20250327	153000	42339346	1794	1794	1794	1794	321
222	20250327	152900	41763472	1794	1794	1794	1794	0
223	20250327	152800	41763472	1794	1794	1794	1794	0
224	20250327	152700	41763472	1794	1794	1794	1794	0
225	20250327	152600	41763472	1794	1794	1794	1794	0
226	20250327	152500	41763472	1794	1794	1794	1794	0
227	20250327	152400	41763472	1794	1794	1794	1794	0
228	20250327	152300	41763472	1794	1794	1794	1794	0
229	20250327	152200	41763472	1794	1794	1794	1794	0
230	20250327	152100	41763472	1794	1794	1794	1794	0
231	20250327	152000	41763472	1794	1794	1794	1794	0
232	20250327	151900	41763472	1794	1794	1794	1794	0
233	20250327	151800	41763472	1794	1794	1794	1794	0
234	20250327	151700	41763472	1794	1794	1794	1794	0
235	20250327	151600	41763472	1794	1794	1794	1794	0
236	20250327	151500	41763472	1794	1793	1794	1793	111
237	20250327	151400	41564438	1794	1794	1794	1794	0
238	20250327	151300	41564438	1794	1794	1794	1794	0
239	20250327	151200	41564438	1794	1794	1794	1794	0
240	20250327	151100	41564438	1794	1794	1794	1794	0
241	20250327	151000	41564438	1794	1794	1794	1794	0
242	20250327	150900	41564438	1794	1794	1794	1794	0
243	20250327	150800	41564438	1794	1790	1794	1790	135
244	20250327	150700	41322718	1790	1790	1790	1790	0
245	20250327	150600	41322718	1790	1790	1790	1790	0
246	20250327	150500	41322718	1790	1786	1790	1781	59
247	20250327	150400	41217625	1790	1790	1790	1790	0
248	20250327	150300	41217625	1790	1790	1790	1790	0
249	20250327	150200	41217625	1790	1784	1790	1781	502
250	20250327	150100	40322731	1792	1792	1792	1792	0
251	20250327	150000	40322731	1792	1792	1792	1792	0
252	20250327	145900	40322731	1792	1792	1792	1792	0
253	20250327	145800	40322731	1792	1792	1792	1792	0
254	20250327	145700	40322731	1792	1792	1792	1792	0
255	20250327	145600	40322731	1792	1792	1792	1792	0
256	20250327	145500	40322731	1792	1792	1792	1792	1
257	20250327	145400	40320939	1791	1791	1791	1791	150
258	20250327	145300	40052289	1791	1791	1791	1791	0
259	20250327	145200	40052289	1791	1791	1791	1791	1
260	20250327	145100	40050498	1784	1784	1784	1784	18
261	20250327	145000	40018386	1792	1792	1792	1792	0
262	20250327	144900	40018386	1792	1792	1792	1792	0
263	20250327	144800	40018386	1792	1792	1792	1792	0
264	20250327	144700	40018386	1792	1792	1792	1792	0
265	20250327	144600	40018386	1792	1792	1792	1792	0
266	20250327	144500	40018386	1792	1792	1792	1792	0
267	20250327	144400	40018386	1792	1792	1792	1792	0
268	20250327	144300	40018386	1792	1792	1792	1792	0
269	20250327	144200	40018386	1792	1792	1792	1792	0
270	20250327	144100	40018386	1792	1792	1792	1792	0
271	20250327	144000	40018386	1792	1791	1792	1791	100
272	20250327	143900	39839197	1784	1785	1785	1784	121
273	20250327	143800	39623329	1793	1793	1793	1793	0
274	20250327	143700	39623329	1793	1793	1793	1793	0
275	20250327	143600	39623329	1793	1793	1793	1793	0
276	20250327	143500	39623329	1793	1793	1793	1793	0
277	20250327	143400	39623329	1793	1793	1793	1793	1
278	20250327	143300	39621536	1784	1784	1784	1784	0
279	20250327	143200	39621536	1784	1784	1784	1784	0
280	20250327	143100	39621536	1784	1784	1784	1784	0
281	20250327	143000	39621536	1784	1784	1784	1784	0
282	20250327	142900	39621536	1784	1784	1784	1784	0
283	20250327	142800	39621536	1784	1785	1785	1784	359
284	20250327	142700	38980893	1785	1790	1790	1785	1114
285	20250327	142600	36991637	1795	1795	1795	1795	0
286	20250327	142500	36991637	1795	1795	1795	1795	0
287	20250327	142400	36991637	1795	1795	1795	1795	1
288	20250327	142300	36989842	1795	1795	1795	1795	0
289	20250327	142200	36989842	1795	1795	1795	1795	0
290	20250327	142100	36989842	1795	1795	1795	1795	1
291	20250327	142000	36988047	1787	1787	1787	1787	5
292	20250327	141900	36979112	1795	1795	1795	1795	0
293	20250327	141800	36979112	1795	1795	1795	1795	0
294	20250327	141700	36979112	1795	1795	1795	1795	0
295	20250327	141600	36979112	1795	1795	1795	1795	0
296	20250327	141500	36979112	1795	1795	1795	1795	0
297	20250327	141400	36979112	1795	1795	1795	1795	0
298	20250327	141300	36979112	1795	1795	1795	1795	1
299	20250327	141200	36977317	1786	1786	1786	1786	0
300	20250327	141100	36977317	1786	1786	1786	1786	100
301	20250327	141000	36798717	1789	1796	1796	1789	148
302	20250327	140900	36533938	1789	1789	1789	1789	0
303	20250327	140800	36533938	1789	1789	1789	1789	0
304	20250327	140700	36533938	1789	1789	1789	1789	53
305	20250327	140600	36439121	1796	1796	1796	1796	0
306	20250327	140500	36439121	1796	1796	1796	1796	0
307	20250327	140400	36439121	1796	1796	1796	1796	1
308	20250327	140300	36437325	1785	1785	1785	1785	0
309	20250327	140200	36437325	1785	1792	1792	1785	5000
310	20250327	140100	27503006	1798	1798	1798	1798	0
311	20250327	140000	27503006	1798	1798	1798	1798	0
312	20250327	135900	27503006	1798	1798	1798	1798	0
313	20250327	135800	27503006	1798	1798	1798	1798	0
314	20250327	135700	27503006	1798	1798	1798	1798	0
315	20250327	135600	27503006	1798	1798	1798	1798	0
316	20250327	135500	27503006	1798	1798	1798	1798	0
317	20250327	135400	27503006	1798	1798	1798	1798	0
318	20250327	135300	27503006	1798	1798	1798	1798	0
319	20250327	135200	27503006	1798	1792	1798	1792	11
320	20250327	135100	27483288	1792	1792	1792	1792	0
321	20250327	135000	27483288	1792	1792	1792	1792	0
322	20250327	134900	27483288	1792	1792	1792	1792	2
323	20250327	134800	27479704	1795	1795	1795	1795	5
324	20250327	134700	27470729	1798	1798	1798	1798	0
325	20250327	134600	27470729	1798	1798	1798	1798	0
326	20250327	134500	27470729	1798	1798	1798	1798	5
327	20250327	134400	27461739	1798	1798	1798	1798	0
328	20250327	134300	27461739	1798	1798	1798	1798	0
329	20250327	134200	27461739	1798	1798	1798	1798	0
330	20250327	134100	27461739	1798	1798	1798	1798	0
331	20250327	134000	27461739	1798	1798	1798	1798	0
332	20250327	133900	27461739	1798	1798	1798	1798	0
333	20250327	133800	27461739	1798	1798	1798	1798	14
334	20250327	133700	27436567	1792	1792	1792	1792	0
335	20250327	133600	27436567	1792	1792	1792	1792	0
336	20250327	133500	27436567	1792	1792	1792	1792	0
337	20250327	133400	27436567	1792	1792	1792	1792	0
338	20250327	133300	27436567	1792	1792	1792	1792	0
339	20250327	133200	27436567	1792	1792	1792	1792	0
340	20250327	133100	27436567	1792	1792	1792	1792	0
341	20250327	133000	27436567	1792	1792	1792	1792	0
342	20250327	132900	27436567	1792	1792	1792	1792	0
343	20250327	132800	27436567	1792	1792	1792	1792	300
344	20250327	132700	26898967	1792	1792	1792	1792	10
345	20250327	132600	26881047	1793	1793	1793	1793	0
346	20250327	132500	26881047	1793	1794	1794	1793	231
347	20250327	132400	26466838	1800	1800	1800	1800	0
348	20250327	132300	26466838	1800	1800	1800	1800	0
349	20250327	132200	26466838	1800	1800	1800	1800	0
350	20250327	132100	26466838	1800	1800	1800	1800	0
351	20250327	132000	26466838	1800	1800	1800	1800	0
352	20250327	131900	26466838	1800	1800	1800	1800	0
353	20250327	131800	26466838	1800	1800	1800	1800	0
354	20250327	131700	26466838	1800	1800	1800	1800	9
355	20250327	131600	26450638	1799	1799	1799	1799	0
356	20250327	131500	26450638	1799	1799	1799	1799	0
357	20250327	131400	26450638	1799	1799	1799	1799	0
358	20250327	131300	26450638	1799	1799	1799	1799	0
359	20250327	131200	26450638	1799	1799	1799	1799	557
360	20250327	131100	25448595	1794	1798	1799	1794	76
361	20250327	131000	25312134	1799	1799	1799	1799	0
362	20250327	130900	25312134	1799	1799	1799	1799	0
363	20250327	130800	25312134	1799	1799	1799	1799	0
364	20250327	130700	25312134	1799	1799	1799	1799	0
365	20250327	130600	25312134	1799	1799	1799	1799	0
366	20250327	130500	25312134	1799	1799	1799	1799	0
367	20250327	130400	25312134	1799	1799	1799	1799	0
368	20250327	130300	25312134	1799	1799	1799	1799	0
369	20250327	130200	25312134	1799	1799	1799	1799	110
370	20250327	130100	25114244	1799	1799	1799	1799	0
371	20250327	130000	25114244	1799	1799	1799	1799	0
372	20250327	125900	25114244	1799	1799	1799	1799	0
373	20250327	125800	25114244	1799	1799	1799	1799	0
374	20250327	125700	25114244	1799	1798	1799	1798	55
375	20250327	125600	25015317	1795	1795	1795	1795	18
376	20250327	125500	24983007	1796	1796	1796	1796	0
377	20250327	125400	24983007	1796	1796	1796	1796	12
378	20250327	125300	24961455	1796	1796	1796	1796	0
379	20250327	125200	24961455	1796	1796	1796	1796	0
380	20250327	125100	24961455	1796	1796	1796	1796	0
381	20250327	125000	24961455	1796	1796	1796	1796	0
382	20250327	124900	24961455	1796	1796	1796	1796	0
383	20250327	124800	24961455	1796	1796	1796	1796	0
384	20250327	124700	24961455	1796	1796	1796	1796	0
385	20250327	124600	24961455	1796	1796	1796	1796	1
386	20250327	124500	24959659	1796	1796	1796	1796	0
387	20250327	124400	24959659	1796	1796	1796	1796	0
388	20250327	124300	24959659	1796	1796	1796	1796	0
389	20250327	124200	24959659	1796	1796	1796	1796	0
390	20250327	124100	24959659	1796	1796	1796	1796	0
391	20250327	124000	24959659	1796	1796	1796	1796	0
392	20250327	123900	24959659	1796	1796	1796	1796	0
393	20250327	123800	24959659	1796	1796	1796	1796	6
394	20250327	123700	24948883	1798	1798	1798	1798	0
395	20250327	123600	24948883	1798	1798	1798	1798	0
396	20250327	123500	24948883	1798	1798	1798	1798	0
397	20250327	123400	24948883	1798	1798	1798	1798	1
398	20250327	123300	24947085	1798	1798	1798	1798	0
399	20250327	123200	24947085	1798	1798	1798	1798	0
400	20250327	123100	24947085	1798	1798	1798	1798	0
401	20250327	123000	24947085	1798	1798	1798	1798	1
402	20250327	122900	24945287	1792	1792	1792	1792	0
403	20250327	122800	24945287	1792	1792	1792	1792	0
404	20250327	122700	24945287	1792	1792	1792	1792	0
405	20250327	122600	24945287	1792	1792	1792	1792	0
406	20250327	122500	24945287	1792	1792	1792	1792	116
407	20250327	122400	24737415	1800	1800	1800	1800	0
408	20250327	122300	24737415	1800	1800	1800	1800	0
409	20250327	122200	24737415	1800	1800	1800	1800	0
410	20250327	122100	24737415	1800	1800	1800	1800	0
411	20250327	122000	24737415	1800	1800	1800	1800	0
412	20250327	121900	24737415	1800	1800	1800	1800	0
413	20250327	121800	24737415	1800	1800	1800	1800	0
414	20250327	121700	24737415	1800	1800	1800	1800	1
415	20250327	121600	24735615	1792	1792	1792	1792	4
416	20250327	121500	24728447	1800	1800	1800	1800	0
417	20250327	121400	24728447	1800	1800	1800	1800	0
418	20250327	121300	24728447	1800	1794	1800	1793	1253
419	20250327	121200	22481282	1794	1794	1794	1794	4
420	20250327	121100	22474106	1800	1800	1800	1800	0
421	20250327	121000	22474106	1800	1800	1800	1800	0
422	20250327	120900	22474106	1800	1800	1800	1800	0
423	20250327	120800	22474106	1800	1800	1800	1800	0
424	20250327	120700	22474106	1800	1800	1800	1800	0
425	20250327	120600	22474106	1800	1800	1800	1800	0
426	20250327	120500	22474106	1800	1800	1800	1800	2
427	20250327	120400	22470506	1800	1800	1800	1800	0
428	20250327	120300	22470506	1800	1800	1800	1800	0
429	20250327	120200	22470506	1800	1800	1800	1800	0
430	20250327	120100	22470506	1800	1800	1800	1800	0
431	20250327	120000	22470506	1800	1800	1800	1800	0
432	20250327	115900	22470506	1800	1800	1800	1800	0
433	20250327	115800	22470506	1800	1800	1800	1800	0
434	20250327	115700	22470506	1800	1800	1800	1800	0
435	20250327	115600	22470506	1800	1800	1800	1800	0
436	20250327	115500	22470506	1800	1800	1800	1800	0
437	20250327	115400	22470506	1800	1800	1800	1800	0
438	20250327	115300	22470506	1800	1799	1800	1799	21
439	20250327	115200	22432726	1799	1799	1799	1799	0
440	20250327	115100	22432726	1799	1799	1799	1799	0
441	20250327	115000	22432726	1799	1799	1799	1799	0
442	20250327	114900	22432726	1799	1799	1799	1799	1
443	20250327	114800	22430927	1800	1800	1800	1800	0
444	20250327	114700	22430927	1800	1800	1800	1800	0
445	20250327	114600	22430927	1800	1800	1800	1800	1
446	20250327	114500	22429127	1795	1795	1795	1795	0
447	20250327	114400	22429127	1795	1795	1795	1795	0
448	20250327	114300	22429127	1795	1795	1795	1795	0
449	20250327	114200	22429127	1795	1800	1800	1795	378
450	20250327	114100	21750567	1800	1800	1800	1800	0
451	20250327	114000	21750567	1800	1800	1800	1800	0
452	20250327	113900	21750567	1800	1800	1800	1800	0
453	20250327	113800	21750567	1800	1800	1800	1800	0
454	20250327	113700	21750567	1800	1800	1800	1800	10
455	20250327	113600	21732567	1800	1800	1800	1800	60
456	20250327	113500	21624567	1800	1800	1800	1800	0
457	20250327	113400	21624567	1800	1800	1800	1800	0
458	20250327	113300	21624567	1800	1800	1800	1800	1
459	20250327	113200	21622767	1799	1799	1799	1799	1
460	20250327	113100	21620968	1800	1800	1800	1800	0
461	20250327	113000	21620968	1800	1800	1800	1800	0
462	20250327	112900	21620968	1800	1800	1800	1800	0
463	20250327	112800	21620968	1800	1800	1800	1800	0
464	20250327	112700	21620968	1800	1800	1800	1800	13
465	20250327	112600	21597568	1800	1800	1800	1800	0
466	20250327	112500	21597568	1800	1800	1800	1800	10
467	20250327	112400	21579568	1800	1800	1800	1800	1
468	20250327	112300	21577768	1795	1800	1800	1795	122
469	20250327	112200	21358223	1800	1800	1800	1800	0
470	20250327	112100	21358223	1800	1800	1800	1800	0
471	20250327	112000	21358223	1800	1800	1800	1800	0
472	20250327	111900	21358223	1800	1800	1800	1800	0
473	20250327	111800	21358223	1800	1800	1800	1800	0
474	20250327	111700	21358223	1800	1800	1800	1800	0
475	20250327	111600	21358223	1800	1800	1800	1800	0
476	20250327	111500	21358223	1800	1800	1800	1800	0
477	20250327	111400	21358223	1800	1800	1800	1800	0
478	20250327	111300	21358223	1800	1800	1800	1800	0
479	20250327	111200	21358223	1800	1800	1800	1800	0
480	20250327	111100	21358223	1800	1800	1800	1800	0
481	20250327	111000	21358223	1800	1800	1800	1800	0
482	20250327	110900	21358223	1800	1800	1800	1800	0
483	20250327	110800	21358223	1800	1800	1800	1800	20
484	20250327	110700	21322223	1800	1800	1800	1800	0
485	20250327	110600	21322223	1800	1800	1800	1800	0
486	20250327	110500	21322223	1800	1800	1800	1800	0
487	20250327	110400	21322223	1800	1800	1800	1800	0
488	20250327	110300	21322223	1800	1800	1800	1800	0
489	20250327	110200	21322223	1800	1800	1800	1800	0
490	20250327	110100	21322223	1800	1800	1800	1800	0
491	20250327	110000	21322223	1800	1800	1800	1800	0
492	20250327	105900	21322223	1800	1800	1800	1800	0
493	20250327	105800	21322223	1800	1800	1800	1800	0
494	20250327	105700	21322223	1800	1800	1800	1800	0
495	20250327	105600	21322223	1800	1800	1800	1800	0
496	20250327	105500	21322223	1800	1800	1800	1800	0
497	20250327	105400	21322223	1800	1800	1800	1800	0
498	20250327	105300	21322223	1800	1800	1800	1800	0
499	20250327	105200	21322223	1800	1800	1800	1800	0
500	20250327	105100	21322223	1800	1800	1800	1800	0
501	20250327	105000	21322223	1800	1800	1800	1800	0
502	20250327	104900	21322223	1800	1795	1800	1795	113
503	20250327	104800	21119383	1796	1796	1796	1796	21
504	20250327	104700	21081667	1796	1796	1796	1796	0
505	20250327	104600	21081667	1796	1798	1798	1796	12
506	20250327	104500	21060105	1800	1800	1800	1800	7
507	20250327	104400	21047505	1800	1800	1800	1800	75
508	20250327	104300	20912505	1800	1800	1800	1800	42
509	20250327	104200	20836905	1800	1800	1800	1800	28
510	20250327	104100	20786505	1800	1800	1800	1800	0
511	20250327	104000	20786505	1800	1800	1800	1800	0
512	20250327	103900	20786505	1800	1799	1800	1799	5
513	20250327	103800	20777509	1800	1796	1800	1796	555
514	20250327	103700	19780725	1798	1798	1798	1797	1263
515	20250327	103600	17511054	1800	1800	1800	1800	0
516	20250327	103500	17511054	1800	1800	1800	1800	0
517	20250327	103400	17511054	1800	1800	1800	1800	0
518	20250327	103300	17511054	1800	1800	1800	1800	10
519	20250327	103200	17493054	1800	1800	1800	1800	0
520	20250327	103100	17493054	1800	1800	1800	1800	0
521	20250327	103000	17493054	1800	1800	1800	1800	0
522	20250327	102900	17493054	1800	1798	1800	1798	2
523	20250327	102800	17489456	1800	1800	1800	1800	0
524	20250327	102700	17489456	1800	1800	1800	1800	1
525	20250327	102600	17487656	1798	1798	1798	1798	2
526	20250327	102500	17484060	1800	1800	1800	1800	0
527	20250327	102400	17484060	1800	1800	1800	1800	0
528	20250327	102300	17484060	1800	1800	1800	1800	0
529	20250327	102200	17484060	1800	1800	1800	1800	0
530	20250327	102100	17484060	1800	1800	1800	1800	0
531	20250327	102000	17484060	1800	1800	1800	1800	0
532	20250327	101900	17484060	1800	1800	1800	1800	0
533	20250327	101800	17484060	1800	1800	1800	1800	0
534	20250327	101700	17484060	1800	1800	1800	1800	0
535	20250327	101600	17484060	1800	1800	1800	1800	0
536	20250327	101500	17484060	1800	1800	1800	1800	0
537	20250327	101400	17484060	1800	1800	1800	1800	0
538	20250327	101300	17484060	1800	1800	1800	1800	4944
539	20250327	101200	8584860	1800	1800	1800	1800	56
540	20250327	101100	8484060	1808	1808	1808	1808	0
541	20250327	101000	8484060	1808	1808	1808	1808	0
542	20250327	100900	8484060	1808	1808	1808	1808	0
543	20250327	100800	8484060	1808	1808	1808	1808	0
544	20250327	100700	8484060	1808	1808	1808	1808	0
545	20250327	100600	8484060	1808	1808	1808	1808	0
546	20250327	100500	8484060	1808	1808	1808	1808	0
547	20250327	100400	8484060	1808	1808	1808	1808	1
548	20250327	100300	8482252	1800	1800	1800	1800	0
549	20250327	100200	8482252	1800	1800	1800	1800	0
550	20250327	100100	8482252	1800	1800	1800	1800	1400
551	20250327	100000	5962252	1808	1808	1808	1808	0
552	20250327	095900	5962252	1808	1808	1808	1808	1
553	20250327	095800	5960444	1808	1808	1808	1808	0
554	20250327	095700	5960444	1808	1808	1808	1808	0
555	20250327	095600	5960444	1808	1808	1808	1808	0
556	20250327	095500	5960444	1808	1809	1809	1798	75
557	20250327	095400	5825573	1809	1809	1809	1809	0
558	20250327	095300	5825573	1809	1809	1809	1809	0
559	20250327	095200	5825573	1809	1809	1809	1809	0
560	20250327	095100	5825573	1809	1809	1809	1809	0
561	20250327	095000	5825573	1809	1809	1809	1809	0
562	20250327	094900	5825573	1809	1809	1809	1809	0
563	20250327	094800	5825573	1809	1809	1809	1809	0
564	20250327	094700	5825573	1809	1809	1809	1809	0
565	20250327	094600	5825573	1809	1809	1809	1809	0
566	20250327	094500	5825573	1809	1809	1809	1809	0
567	20250327	094400	5825573	1809	1809	1809	1809	10
568	20250327	094300	5807483	1809	1809	1809	1809	5
569	20250327	094200	5798438	1806	1806	1806	1806	0
570	20250327	094100	5798438	1806	1806	1806	1806	96
571	20250327	094000	5625062	1809	1809	1809	1809	0
572	20250327	093900	5625062	1809	1809	1809	1809	0
573	20250327	093800	5625062	1809	1809	1809	1809	90
574	20250327	093700	5462252	1809	1809	1809	1809	1
575	20250327	093600	5460443	1796	1796	1796	1796	0
576	20250327	093500	5460443	1796	1809	1809	1796	501
577	20250327	093400	4560634	1809	1809	1809	1809	1
578	20250327	093300	4558825	1812	1812	1812	1812	0
579	20250327	093200	4558825	1812	1812	1812	1812	0
580	20250327	093100	4558825	1812	1812	1812	1812	0
581	20250327	093000	4558825	1812	1812	1812	1812	0
582	20250327	092900	4558825	1812	1812	1812	1812	0
583	20250327	092800	4558825	1812	1812	1812	1812	0
584	20250327	092700	4558825	1812	1812	1812	1812	0
585	20250327	092600	4558825	1812	1812	1812	1812	0
586	20250327	092500	4558825	1812	1812	1812	1812	0
587	20250327	092400	4558825	1812	1812	1812	1812	0
588	20250327	092300	4558825	1812	1812	1812	1812	0
589	20250327	092200	4558825	1812	1812	1812	1812	0
590	20250327	092100	4558825	1812	1812	1812	1812	0
591	20250327	092000	4558825	1812	1812	1812	1812	0
592	20250327	091900	4558825	1812	1812	1812	1812	0
593	20250327	091800	4558825	1812	1812	1812	1812	0
594	20250327	091700	4558825	1812	1812	1812	1812	0
595	20250327	091600	4558825	1812	1812	1812	1812	1
596	20250327	091500	4557013	1812	1812	1812	1812	0
597	20250327	091400	4557013	1812	1812	1812	1812	0
598	20250327	091300	4557013	1812	1812	1812	1812	1
599	20250327	091200	4555201	1793	1793	1793	1793	93
600	20250327	091100	4388452	1814	1814	1814	1814	0
601	20250327	091000	4388452	1814	1814	1814	1814	5
602	20250327	090900	4379382	1792	1792	1792	1792	201
603	20250327	090800	4019190	1814	1795	1814	1795	210
604	20250327	090700	3642062	1815	1815	1815	1815	0
605	20250327	090600	3642062	1815	1794	1815	1793	1247
606	20250327	090500	1404852	1794	1816	1817	1794	337
607	20250327	090400	793368	1817	1817	1817	1817	0
608	20250327	090300	793368	1817	1817	1817	1817	0
609	20250327	090200	793368	1817	1794	1817	1794	43
610	20250327	090100	716111	1799	1818	1818	1799	12
611	20250327	090000	694333	1802	1812	1812	1802	382