KissMeData/047080/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	193000	40488887	1280	1280	1280	1280	1059
3	20250327	192900	40488887	1280	1280	1280	1280	0
4	20250327	192800	40488887	1280	1280	1280	1280	0
5	20250327	192700	40488887	1280	1280	1280	1280	0
6	20250327	192600	40488887	1280	1280	1280	1280	0
7	20250327	192500	40488887	1280	1280	1280	1280	0
8	20250327	192400	40488887	1280	1280	1280	1280	0
9	20250327	192300	40488887	1280	1280	1280	1280	0
10	20250327	192200	40488887	1280	1280	1280	1280	0
11	20250327	192100	40488887	1280	1280	1280	1280	0
12	20250327	192000	40488887	1280	1280	1280	1280	0
13	20250327	191900	40488887	1280	1280	1280	1280	0
14	20250327	191800	40488887	1280	1280	1280	1280	0
15	20250327	191700	40488887	1280	1280	1280	1280	0
16	20250327	191600	40488887	1280	1280	1280	1280	0
17	20250327	191500	40488887	1280	1280	1280	1280	0
18	20250327	191400	40488887	1280	1280	1280	1280	0
19	20250327	191300	40488887	1280	1280	1280	1280	0
20	20250327	191200	40488887	1280	1280	1280	1280	0
21	20250327	191100	40488887	1280	1280	1280	1280	0
22	20250327	191000	40488887	1280	1280	1280	1280	0
23	20250327	190900	40488887	1280	1280	1280	1280	0
24	20250327	190800	40488887	1280	1280	1280	1280	0
25	20250327	190700	40488887	1280	1280	1280	1280	0
26	20250327	190600	40488887	1280	1280	1280	1280	0
27	20250327	190500	40488887	1280	1280	1280	1280	0
28	20250327	190400	40488887	1280	1280	1280	1280	0
29	20250327	190300	40488887	1280	1280	1280	1280	0
30	20250327	190200	40488887	1280	1280	1280	1280	0
31	20250327	190100	40488887	1280	1280	1280	1280	0
32	20250327	190000	40488887	1280	1280	1280	1280	1059
33	20250327	185900	40488887	1280	1280	1280	1280	0
34	20250327	185800	40488887	1280	1280	1280	1280	0
35	20250327	185700	40488887	1280	1280	1280	1280	0
36	20250327	185600	40488887	1280	1280	1280	1280	0
37	20250327	185500	40488887	1280	1280	1280	1280	0
38	20250327	185400	40488887	1280	1280	1280	1280	0
39	20250327	185300	40488887	1280	1280	1280	1280	0
40	20250327	185200	40488887	1280	1280	1280	1280	0
41	20250327	185100	40488887	1280	1280	1280	1280	0
42	20250327	185000	40488887	1280	1280	1280	1280	0
43	20250327	184900	40488887	1280	1280	1280	1280	0
44	20250327	184800	40488887	1280	1280	1280	1280	0
45	20250327	184700	40488887	1280	1280	1280	1280	0
46	20250327	184600	40488887	1280	1280	1280	1280	0
47	20250327	184500	40488887	1280	1280	1280	1280	0
48	20250327	184400	40488887	1280	1280	1280	1280	0
49	20250327	184300	40488887	1280	1280	1280	1280	0
50	20250327	184200	40488887	1280	1280	1280	1280	0
51	20250327	184100	40488887	1280	1280	1280	1280	0
52	20250327	184000	40488887	1280	1280	1280	1280	0
53	20250327	183900	40488887	1280	1280	1280	1280	0
54	20250327	183800	40488887	1280	1280	1280	1280	0
55	20250327	183700	40488887	1280	1280	1280	1280	0
56	20250327	183600	40488887	1280	1280	1280	1280	0
57	20250327	183500	40488887	1280	1280	1280	1280	0
58	20250327	183400	40488887	1280	1280	1280	1280	0
59	20250327	183300	40488887	1280	1280	1280	1280	0
60	20250327	183200	40488887	1280	1280	1280	1280	0
61	20250327	183100	40488887	1280	1280	1280	1280	0
62	20250327	183000	40488887	1280	1280	1280	1280	1059
63	20250327	182900	40488887	1280	1280	1280	1280	0
64	20250327	182800	40488887	1280	1280	1280	1280	0
65	20250327	182700	40488887	1280	1280	1280	1280	0
66	20250327	182600	40488887	1280	1280	1280	1280	0
67	20250327	182500	40488887	1280	1280	1280	1280	0
68	20250327	182400	40488887	1280	1280	1280	1280	0
69	20250327	182300	40488887	1280	1280	1280	1280	0
70	20250327	182200	40488887	1280	1280	1280	1280	0
71	20250327	182100	40488887	1280	1280	1280	1280	0
72	20250327	182000	40488887	1280	1280	1280	1280	0
73	20250327	181900	40488887	1280	1280	1280	1280	0
74	20250327	181800	40488887	1280	1280	1280	1280	0
75	20250327	181700	40488887	1280	1280	1280	1280	0
76	20250327	181600	40488887	1280	1280	1280	1280	0
77	20250327	181500	40488887	1280	1280	1280	1280	0
78	20250327	181400	40488887	1280	1280	1280	1280	0
79	20250327	181300	40488887	1280	1280	1280	1280	0
80	20250327	181200	40488887	1280	1280	1280	1280	0
81	20250327	181100	40488887	1280	1280	1280	1280	0
82	20250327	181000	40488887	1280	1280	1280	1280	0
83	20250327	180900	40488887	1280	1280	1280	1280	0
84	20250327	180800	40488887	1280	1280	1280	1280	0
85	20250327	180700	40488887	1280	1280	1280	1280	0
86	20250327	180600	40488887	1280	1280	1280	1280	0
87	20250327	180500	40488887	1280	1280	1280	1280	0
88	20250327	180400	40488887	1280	1280	1280	1280	0
89	20250327	180300	40488887	1280	1280	1280	1280	0
90	20250327	180200	40488887	1280	1280	1280	1280	0
91	20250327	180100	40488887	1280	1280	1280	1280	0
92	20250327	180000	40488887	1280	1280	1280	1280	1059
93	20250327	175900	40488887	1280	1280	1280	1280	0
94	20250327	175800	40488887	1280	1280	1280	1280	0
95	20250327	175700	40488887	1280	1280	1280	1280	0
96	20250327	175600	40488887	1280	1280	1280	1280	0
97	20250327	175500	40488887	1280	1280	1280	1280	0
98	20250327	175400	40488887	1280	1280	1280	1280	0
99	20250327	175300	40488887	1280	1280	1280	1280	0
100	20250327	175200	40488887	1280	1280	1280	1280	0
101	20250327	175100	40488887	1280	1280	1280	1280	0
102	20250327	175000	40488887	1280	1280	1280	1280	0
103	20250327	174900	40488887	1280	1280	1280	1280	0
104	20250327	174800	40488887	1280	1280	1280	1280	0
105	20250327	174700	40488887	1280	1280	1280	1280	0
106	20250327	174600	40488887	1280	1280	1280	1280	0
107	20250327	174500	40488887	1280	1280	1280	1280	0
108	20250327	174400	40488887	1280	1280	1280	1280	0
109	20250327	174300	40488887	1280	1280	1280	1280	0
110	20250327	174200	40488887	1280	1280	1280	1280	0
111	20250327	174100	40488887	1280	1280	1280	1280	0
112	20250327	174000	40488887	1280	1280	1280	1280	0
113	20250327	173900	40488887	1280	1280	1280	1280	0
114	20250327	173800	40488887	1280	1280	1280	1280	0
115	20250327	173700	40488887	1280	1280	1280	1280	0
116	20250327	173600	40488887	1280	1280	1280	1280	0
117	20250327	173500	40488887	1280	1280	1280	1280	0
118	20250327	173400	40488887	1280	1280	1280	1280	0
119	20250327	173300	40488887	1280	1280	1280	1280	0
120	20250327	173200	40488887	1280	1280	1280	1280	0
121	20250327	173100	40488887	1280	1280	1280	1280	0
122	20250327	173000	40488887	1280	1280	1280	1280	1059
123	20250327	172900	40488887	1280	1280	1280	1280	0
124	20250327	172800	40488887	1280	1280	1280	1280	0
125	20250327	172700	40488887	1280	1280	1280	1280	0
126	20250327	172600	40488887	1280	1280	1280	1280	0
127	20250327	172500	40488887	1280	1280	1280	1280	0
128	20250327	172400	40488887	1280	1280	1280	1280	0
129	20250327	172300	40488887	1280	1280	1280	1280	0
130	20250327	172200	40488887	1280	1280	1280	1280	0
131	20250327	172100	40488887	1280	1280	1280	1280	0
132	20250327	172000	40488887	1280	1280	1280	1280	0
133	20250327	171900	40488887	1280	1280	1280	1280	0
134	20250327	171800	40488887	1280	1280	1280	1280	0
135	20250327	171700	40488887	1280	1280	1280	1280	0
136	20250327	171600	40488887	1280	1280	1280	1280	0
137	20250327	171500	40488887	1280	1280	1280	1280	0
138	20250327	171400	40488887	1280	1280	1280	1280	0
139	20250327	171300	40488887	1280	1280	1280	1280	0
140	20250327	171200	40488887	1280	1280	1280	1280	0
141	20250327	171100	40488887	1280	1280	1280	1280	0
142	20250327	171000	40488887	1280	1280	1280	1280	0
143	20250327	170900	40488887	1280	1280	1280	1280	0
144	20250327	170800	40488887	1280	1280	1280	1280	0
145	20250327	170700	40488887	1280	1280	1280	1280	0
146	20250327	170600	40488887	1280	1280	1280	1280	0
147	20250327	170500	40488887	1280	1280	1280	1280	0
148	20250327	170400	40488887	1280	1280	1280	1280	0
149	20250327	170300	40488887	1280	1280	1280	1280	0
150	20250327	170200	40488887	1280	1280	1280	1280	0
151	20250327	170100	40488887	1280	1280	1280	1280	0
152	20250327	170000	40488887	1280	1280	1280	1280	1059
153	20250327	165900	40488887	1280	1280	1280	1280	0
154	20250327	165800	40488887	1280	1280	1280	1280	0
155	20250327	165700	40488887	1280	1280	1280	1280	0
156	20250327	165600	40488887	1280	1280	1280	1280	0
157	20250327	165500	40488887	1280	1280	1280	1280	0
158	20250327	165400	40488887	1280	1280	1280	1280	0
159	20250327	165300	40488887	1280	1280	1280	1280	0
160	20250327	165200	40488887	1280	1280	1280	1280	0
161	20250327	165100	40488887	1280	1280	1280	1280	0
162	20250327	165000	40488887	1280	1280	1280	1280	0
163	20250327	164900	40488887	1280	1280	1280	1280	0
164	20250327	164800	40488887	1280	1280	1280	1280	0
165	20250327	164700	40488887	1280	1280	1280	1280	0
166	20250327	164600	40488887	1280	1280	1280	1280	0
167	20250327	164500	40488887	1280	1280	1280	1280	0
168	20250327	164400	40488887	1280	1280	1280	1280	0
169	20250327	164300	40488887	1280	1280	1280	1280	0
170	20250327	164200	40488887	1280	1280	1280	1280	0
171	20250327	164100	40488887	1280	1280	1280	1280	0
172	20250327	164000	40488887	1280	1280	1280	1280	0
173	20250327	163900	40488887	1280	1280	1280	1280	0
174	20250327	163800	40488887	1280	1280	1280	1280	0
175	20250327	163700	40488887	1280	1280	1280	1280	0
176	20250327	163600	40488887	1280	1280	1280	1280	0
177	20250327	163500	40488887	1280	1280	1280	1280	0
178	20250327	163400	40488887	1280	1280	1280	1280	0
179	20250327	163300	40488887	1280	1280	1280	1280	0
180	20250327	163200	40488887	1280	1280	1280	1280	0
181	20250327	163100	40488887	1280	1280	1280	1280	0
182	20250327	163000	40488887	1280	1280	1280	1280	1059
183	20250327	162900	40488887	1280	1280	1280	1280	0
184	20250327	162800	40488887	1280	1280	1280	1280	0
185	20250327	162700	40488887	1280	1280	1280	1280	0
186	20250327	162600	40488887	1280	1280	1280	1280	0
187	20250327	162500	40488887	1280	1280	1280	1280	0
188	20250327	162400	40488887	1280	1280	1280	1280	0
189	20250327	162300	40488887	1280	1280	1280	1280	0
190	20250327	162200	40488887	1280	1280	1280	1280	0
191	20250327	162100	40488887	1280	1280	1280	1280	0
192	20250327	162000	40488887	1280	1280	1280	1280	0
193	20250327	161900	40488887	1280	1280	1280	1280	0
194	20250327	161800	40488887	1280	1280	1280	1280	0
195	20250327	161700	40488887	1280	1280	1280	1280	0
196	20250327	161600	40488887	1280	1280	1280	1280	0
197	20250327	161500	40488887	1280	1280	1280	1280	0
198	20250327	161400	40488887	1280	1280	1280	1280	0
199	20250327	161300	40488887	1280	1280	1280	1280	0
200	20250327	161200	40488887	1280	1280	1280	1280	0
201	20250327	161100	40488887	1280	1280	1280	1280	0
202	20250327	161000	40488887	1280	1280	1280	1280	0
203	20250327	160900	40488887	1280	1280	1280	1280	0
204	20250327	160800	40488887	1280	1280	1280	1280	0
205	20250327	160700	40488887	1280	1280	1280	1280	0
206	20250327	160600	40488887	1280	1280	1280	1280	0
207	20250327	160500	40488887	1280	1280	1280	1280	0
208	20250327	160400	40488887	1280	1280	1280	1280	0
209	20250327	160300	40488887	1280	1280	1280	1280	0
210	20250327	160200	40488887	1280	1280	1280	1280	0
211	20250327	160100	40488887	1280	1280	1280	1280	0
212	20250327	160000	40488887	1280	1280	1280	1280	1059
213	20250327	155900	40488887	1280	1280	1280	1280	0
214	20250327	155800	40488887	1280	1280	1280	1280	0
215	20250327	155700	40488887	1280	1280	1280	1280	0
216	20250327	155600	40488887	1280	1280	1280	1280	0
217	20250327	155500	40488887	1280	1280	1280	1280	0
218	20250327	155400	40488887	1280	1280	1280	1280	0
219	20250327	155300	40488887	1280	1280	1280	1280	0
220	20250327	155200	40488887	1280	1280	1280	1280	0
221	20250327	155100	40488887	1280	1280	1280	1280	0
222	20250327	155000	40488887	1280	1280	1280	1280	0
223	20250327	154900	40488887	1280	1280	1280	1280	0
224	20250327	154800	40488887	1280	1280	1280	1280	0
225	20250327	154700	40488887	1280	1280	1280	1280	0
226	20250327	154600	40488887	1280	1280	1280	1280	0
227	20250327	154500	40488887	1280	1280	1280	1280	0
228	20250327	154400	40488887	1280	1280	1280	1280	0
229	20250327	154300	40488887	1280	1280	1280	1280	0
230	20250327	154200	40488887	1280	1280	1280	1280	0
231	20250327	154100	40488887	1280	1280	1280	1280	0
232	20250327	154000	40488887	1280	1280	1280	1280	0
233	20250327	153900	40488887	1280	1280	1280	1280	0
234	20250327	153800	40488887	1280	1280	1280	1280	0
235	20250327	153700	40488887	1280	1280	1280	1280	0
236	20250327	153600	40488887	1280	1280	1280	1280	0
237	20250327	153500	40488887	1280	1280	1280	1280	0
238	20250327	153400	40488887	1280	1280	1280	1280	0
239	20250327	153300	40488887	1280	1280	1280	1280	0
240	20250327	153200	40488887	1280	1280	1280	1280	0
241	20250327	153100	40488887	1280	1280	1280	1280	0
242	20250327	153000	40488887	1280	1280	1280	1280	2118
243	20250327	152900	39133367	1292	1292	1292	1292	0
244	20250327	152800	39133367	1292	1292	1292	1292	0
245	20250327	152700	39133367	1292	1292	1292	1292	0
246	20250327	152600	39133367	1292	1292	1292	1292	0
247	20250327	152500	39133367	1292	1292	1292	1292	0
248	20250327	152400	39133367	1292	1292	1292	1292	0
249	20250327	152300	39133367	1292	1292	1292	1292	0
250	20250327	152200	39133367	1292	1292	1292	1292	0
251	20250327	152100	39133367	1292	1292	1292	1292	0
252	20250327	152000	39133367	1292	1292	1292	1292	0
253	20250327	151900	39133367	1292	1282	1292	1281	1187
254	20250327	151800	37610039	1282	1282	1282	1282	0
255	20250327	151700	37610039	1282	1282	1282	1282	150
256	20250327	151600	37417739	1292	1292	1292	1292	0
257	20250327	151500	37417739	1292	1292	1292	1292	0
258	20250327	151400	37417739	1292	1292	1292	1292	0
259	20250327	151300	37417739	1292	1291	1292	1291	495
260	20250327	151200	36778453	1292	1288	1292	1288	517
261	20250327	151100	36111870	1290	1290	1290	1290	0
262	20250327	151000	36111870	1290	1290	1290	1290	0
263	20250327	150900	36111870	1290	1290	1290	1290	0
264	20250327	150800	36111870	1290	1288	1290	1288	327
265	20250327	150700	35690640	1288	1288	1288	1288	0
266	20250327	150600	35690640	1288	1288	1288	1288	0
267	20250327	150500	35690640	1288	1288	1288	1288	0
268	20250327	150400	35690640	1288	1288	1288	1288	2
269	20250327	150300	35688064	1288	1288	1288	1288	0
270	20250327	150200	35688064	1288	1288	1288	1288	0
271	20250327	150100	35688064	1288	1288	1288	1288	0
272	20250327	150000	35688064	1288	1288	1288	1288	0
273	20250327	145900	35688064	1288	1288	1288	1288	0
274	20250327	145800	35688064	1288	1288	1288	1288	0
275	20250327	145700	35688064	1288	1288	1288	1288	0
276	20250327	145600	35688064	1288	1288	1288	1288	0
277	20250327	145500	35688064	1288	1288	1288	1288	1
278	20250327	145400	35686776	1288	1288	1288	1288	0
279	20250327	145300	35686776	1288	1286	1288	1286	202
280	20250327	145200	35427000	1286	1284	1286	1279	141
281	20250327	145100	35245996	1278	1285	1285	1278	105
282	20250327	145000	35111106	1285	1285	1285	1285	10
283	20250327	144900	35098256	1285	1285	1285	1285	109
284	20250327	144800	34958191	1285	1285	1285	1285	103
285	20250327	144700	34825836	1285	1286	1286	1285	150
286	20250327	144600	34633036	1286	1286	1286	1286	103
287	20250327	144500	34500578	1286	1286	1286	1286	0
288	20250327	144400	34500578	1286	1286	1286	1286	0
289	20250327	144300	34500578	1286	1286	1286	1286	1
290	20250327	144200	34499292	1275	1275	1275	1275	0
291	20250327	144100	34499292	1275	1275	1275	1275	1
292	20250327	144000	34498017	1271	1271	1271	1271	0
293	20250327	143900	34498017	1271	1271	1271	1271	0
294	20250327	143800	34498017	1271	1271	1271	1271	0
295	20250327	143700	34498017	1271	1271	1271	1271	0
296	20250327	143600	34498017	1271	1271	1271	1271	0
297	20250327	143500	34498017	1271	1271	1271	1271	0
298	20250327	143400	34498017	1271	1271	1271	1271	0
299	20250327	143300	34498017	1271	1271	1271	1271	0
300	20250327	143200	34498017	1271	1271	1271	1271	0
301	20250327	143100	34498017	1271	1271	1271	1271	0
302	20250327	143000	34498017	1271	1271	1271	1271	0
303	20250327	142900	34498017	1271	1271	1271	1271	0
304	20250327	142800	34498017	1271	1271	1271	1271	0
305	20250327	142700	34498017	1271	1271	1271	1271	0
306	20250327	142600	34498017	1271	1271	1271	1271	0
307	20250327	142500	34498017	1271	1271	1271	1271	0
308	20250327	142400	34498017	1271	1276	1276	1271	1170
309	20250327	142300	33006499	1276	1276	1276	1276	0
310	20250327	142200	33006499	1276	1276	1276	1276	0
311	20250327	142100	33006499	1276	1276	1276	1276	0
312	20250327	142000	33006499	1276	1276	1276	1276	0
313	20250327	141900	33006499	1276	1276	1276	1276	0
314	20250327	141800	33006499	1276	1276	1276	1276	0
315	20250327	141700	33006499	1276	1276	1276	1276	0
316	20250327	141600	33006499	1276	1276	1276	1276	0
317	20250327	141500	33006499	1276	1276	1276	1276	10
318	20250327	141400	32993739	1278	1278	1278	1278	0
319	20250327	141300	32993739	1278	1278	1278	1278	0
320	20250327	141200	32993739	1278	1276	1278	1276	150
321	20250327	141100	32802041	1276	1276	1276	1276	0
322	20250327	141000	32802041	1276	1276	1276	1276	0
323	20250327	140900	32802041	1276	1276	1276	1276	0
324	20250327	140800	32802041	1276	1277	1277	1276	327
325	20250327	140700	32384475	1278	1278	1278	1278	0
326	20250327	140600	32384475	1278	1278	1278	1278	183
327	20250327	140500	32150601	1277	1277	1277	1277	0
328	20250327	140400	32150601	1277	1277	1277	1277	0
329	20250327	140300	32150601	1277	1281	1281	1277	1021
330	20250327	140200	30845353	1279	1279	1279	1279	0
331	20250327	140100	30845353	1279	1279	1279	1279	0
332	20250327	140000	30845353	1279	1279	1279	1279	0
333	20250327	135900	30845353	1279	1279	1279	1279	0
334	20250327	135800	30845353	1279	1279	1279	1279	0
335	20250327	135700	30845353	1279	1279	1279	1279	0
336	20250327	135600	30845353	1279	1279	1279	1279	0
337	20250327	135500	30845353	1279	1283	1283	1279	1000
338	20250327	135400	29564757	1277	1286	1286	1277	3500
339	20250327	135300	25088248	1286	1286	1286	1286	0
340	20250327	135200	25088248	1286	1286	1286	1286	0
341	20250327	135100	25088248	1286	1286	1286	1286	718
342	20250327	135000	24164900	1286	1286	1286	1286	0
343	20250327	134900	24164900	1286	1286	1286	1286	0
344	20250327	134800	24164900	1286	1286	1286	1286	0
345	20250327	134700	24164900	1286	1286	1286	1286	11
346	20250327	134600	24150754	1286	1286	1286	1286	6
347	20250327	134500	24143038	1285	1285	1285	1285	0
348	20250327	134400	24143038	1285	1285	1285	1285	122
349	20250327	134300	23986268	1285	1285	1285	1285	689
350	20250327	134200	23100903	1285	1285	1285	1285	311
351	20250327	134100	22701268	1285	1285	1285	1285	0
352	20250327	134000	22701268	1285	1285	1285	1285	1
353	20250327	133900	22699983	1285	1285	1285	1285	0
354	20250327	133800	22699983	1285	1285	1285	1285	0
355	20250327	133700	22699983	1285	1285	1285	1285	0
356	20250327	133600	22699983	1285	1285	1285	1285	0
357	20250327	133500	22699983	1285	1286	1286	1285	464
358	20250327	133400	22103478	1286	1286	1286	1286	0
359	20250327	133300	22103478	1286	1286	1286	1286	0
360	20250327	133200	22103478	1286	1286	1286	1286	0
361	20250327	133100	22103478	1286	1286	1286	1286	0
362	20250327	133000	22103478	1286	1286	1286	1286	0
363	20250327	132900	22103478	1286	1286	1286	1286	0
364	20250327	132800	22103478	1286	1286	1286	1286	94
365	20250327	132700	21982594	1285	1285	1285	1285	0
366	20250327	132600	21982594	1285	1285	1285	1285	0
367	20250327	132500	21982594	1285	1285	1285	1285	0
368	20250327	132400	21982594	1285	1285	1285	1285	0
369	20250327	132300	21982594	1285	1285	1285	1285	0
370	20250327	132200	21982594	1285	1285	1285	1285	0
371	20250327	132100	21982594	1285	1285	1285	1285	0
372	20250327	132000	21982594	1285	1285	1285	1285	0
373	20250327	131900	21982594	1285	1285	1285	1285	0
374	20250327	131800	21982594	1285	1285	1285	1285	0
375	20250327	131700	21982594	1285	1285	1285	1285	0
376	20250327	131600	21982594	1285	1285	1285	1285	0
377	20250327	131500	21982594	1285	1285	1285	1285	0
378	20250327	131400	21982594	1285	1285	1285	1285	0
379	20250327	131300	21982594	1285	1285	1285	1285	1057
380	20250327	131200	20624349	1284	1284	1284	1284	35
381	20250327	131100	20579409	1283	1283	1283	1283	0
382	20250327	131000	20579409	1283	1283	1283	1283	0
383	20250327	130900	20579409	1283	1283	1283	1283	0
384	20250327	130800	20579409	1283	1283	1283	1283	0
385	20250327	130700	20579409	1283	1283	1283	1283	0
386	20250327	130600	20579409	1283	1283	1283	1283	0
387	20250327	130500	20579409	1283	1283	1283	1283	0
388	20250327	130400	20579409	1283	1283	1283	1283	5
389	20250327	130300	20572994	1283	1283	1283	1283	7
390	20250327	130200	20564013	1284	1284	1284	1284	0
391	20250327	130100	20564013	1284	1284	1284	1284	13
392	20250327	130000	20547321	1285	1284	1285	1284	20
393	20250327	125900	20521631	1280	1280	1280	1280	0
394	20250327	125800	20521631	1280	1280	1280	1280	0
395	20250327	125700	20521631	1280	1280	1280	1280	0
396	20250327	125600	20521631	1280	1280	1280	1280	0
397	20250327	125500	20521631	1280	1280	1280	1280	0
398	20250327	125400	20521631	1280	1280	1280	1280	0
399	20250327	125300	20521631	1280	1280	1280	1280	0
400	20250327	125200	20521631	1280	1280	1280	1280	362
401	20250327	125100	20058271	1280	1280	1280	1280	100
402	20250327	125000	19930271	1281	1281	1281	1281	0
403	20250327	124900	19930271	1281	1281	1281	1281	0
404	20250327	124800	19930271	1281	1281	1281	1281	0
405	20250327	124700	19930271	1281	1281	1281	1281	18
406	20250327	124600	19907213	1281	1281	1281	1281	253
407	20250327	124500	19583120	1281	1281	1281	1281	0
408	20250327	124400	19583120	1281	1281	1281	1281	0
409	20250327	124300	19583120	1281	1281	1281	1281	0
410	20250327	124200	19583120	1281	1281	1281	1281	0
411	20250327	124100	19583120	1281	1281	1281	1281	0
412	20250327	124000	19583120	1281	1281	1281	1281	0
413	20250327	123900	19583120	1281	1281	1281	1281	0
414	20250327	123800	19583120	1281	1281	1281	1281	0
415	20250327	123700	19583120	1281	1281	1281	1281	0
416	20250327	123600	19583120	1281	1281	1281	1281	0
417	20250327	123500	19583120	1281	1281	1281	1281	0
418	20250327	123400	19583120	1281	1281	1281	1281	0
419	20250327	123300	19583120	1281	1281	1281	1281	189
420	20250327	123200	19341011	1282	1282	1282	1282	0
421	20250327	123100	19341011	1282	1282	1282	1282	0
422	20250327	123000	19341011	1282	1282	1282	1282	5
423	20250327	122900	19334601	1282	1282	1282	1282	0
424	20250327	122800	19334601	1282	1282	1282	1282	0
425	20250327	122700	19334601	1282	1282	1282	1282	0
426	20250327	122600	19334601	1282	1282	1282	1282	151
427	20250327	122500	19141019	1282	1282	1282	1282	8
428	20250327	122400	19130763	1283	1283	1283	1283	523
429	20250327	122300	18459754	1283	1283	1283	1283	0
430	20250327	122200	18459754	1283	1283	1283	1283	0
431	20250327	122100	18459754	1283	1283	1283	1283	0
432	20250327	122000	18459754	1283	1283	1283	1283	0
433	20250327	121900	18459754	1283	1283	1283	1283	0
434	20250327	121800	18459754	1283	1283	1283	1283	120
435	20250327	121700	18305794	1284	1284	1284	1284	0
436	20250327	121600	18305794	1284	1284	1284	1284	0
437	20250327	121500	18305794	1284	1284	1284	1284	0
438	20250327	121400	18305794	1284	1284	1284	1284	0
439	20250327	121300	18305794	1284	1284	1284	1284	0
440	20250327	121200	18305794	1284	1284	1284	1284	1
441	20250327	121100	18304510	1285	1285	1285	1285	0
442	20250327	121000	18304510	1285	1285	1285	1285	0
443	20250327	120900	18304510	1285	1285	1285	1285	0
444	20250327	120800	18304510	1285	1285	1285	1285	0
445	20250327	120700	18304510	1285	1285	1285	1285	0
446	20250327	120600	18304510	1285	1285	1285	1285	0
447	20250327	120500	18304510	1285	1285	1285	1285	0
448	20250327	120400	18304510	1285	1285	1285	1285	0
449	20250327	120300	18304510	1285	1285	1285	1285	0
450	20250327	120200	18304510	1285	1285	1285	1285	0
451	20250327	120100	18304510	1285	1285	1285	1285	0
452	20250327	120000	18304510	1285	1285	1285	1285	0
453	20250327	115900	18304510	1285	1285	1285	1285	10
454	20250327	115800	18291660	1283	1283	1283	1283	0
455	20250327	115700	18291660	1283	1283	1283	1283	138
456	20250327	115600	18114606	1284	1284	1284	1284	0
457	20250327	115500	18114606	1284	1284	1284	1284	10
458	20250327	115400	18101766	1284	1284	1284	1284	0
459	20250327	115300	18101766	1284	1284	1284	1284	0
460	20250327	115200	18101766	1284	1284	1284	1284	0
461	20250327	115100	18101766	1284	1284	1284	1284	2
462	20250327	115000	18099198	1284	1284	1284	1284	1286
463	20250327	114900	16447974	1285	1285	1285	1285	0
464	20250327	114800	16447974	1285	1285	1285	1285	0
465	20250327	114700	16447974	1285	1285	1285	1285	0
466	20250327	114600	16447974	1285	1285	1285	1285	10
467	20250327	114500	16435124	1285	1285	1285	1285	0
468	20250327	114400	16435124	1285	1285	1285	1285	6
469	20250327	114300	16427414	1285	1285	1285	1285	0
470	20250327	114200	16427414	1285	1286	1286	1285	315
471	20250327	114100	16022637	1286	1285	1286	1285	4
472	20250327	114000	16017495	1285	1285	1286	1285	12
473	20250327	113900	16002073	1285	1285	1285	1285	10
474	20250327	113800	15989223	1288	1288	1288	1288	1
475	20250327	113700	15987935	1288	1288	1288	1288	1
476	20250327	113600	15986647	1284	1286	1286	1284	600
477	20250327	113500	15216041	1286	1286	1286	1286	253
478	20250327	113400	14890683	1289	1289	1289	1289	0
479	20250327	113300	14890683	1289	1289	1289	1289	1
480	20250327	113200	14889394	1289	1289	1289	1289	0
481	20250327	113100	14889394	1289	1289	1289	1289	0
482	20250327	113000	14889394	1289	1289	1289	1289	270
483	20250327	112900	14541364	1289	1289	1289	1289	195
484	20250327	112800	14290009	1286	1286	1286	1286	70
485	20250327	112700	14199989	1286	1286	1286	1286	2
486	20250327	112600	14197417	1286	1286	1286	1286	0
487	20250327	112500	14197417	1286	1286	1286	1286	0
488	20250327	112400	14197417	1286	1286	1286	1286	0
489	20250327	112300	14197417	1286	1286	1286	1286	0
490	20250327	112200	14197417	1286	1286	1286	1286	2
491	20250327	112100	14194845	1286	1286	1286	1286	2
492	20250327	112000	14192273	1290	1290	1290	1290	0
493	20250327	111900	14192273	1290	1290	1290	1290	0
494	20250327	111800	14192273	1290	1290	1290	1290	0
495	20250327	111700	14192273	1290	1290	1290	1290	0
496	20250327	111600	14192273	1290	1290	1290	1290	0
497	20250327	111500	14192273	1290	1290	1290	1290	0
498	20250327	111400	14192273	1290	1290	1290	1290	0
499	20250327	111300	14192273	1290	1290	1290	1290	0
500	20250327	111200	14192273	1290	1290	1290	1290	1
501	20250327	111100	14190983	1288	1288	1288	1288	0
502	20250327	111000	14190983	1288	1288	1288	1288	420
503	20250327	110900	13650023	1284	1285	1285	1284	79
504	20250327	110800	13548510	1285	1285	1285	1285	0
505	20250327	110700	13548510	1285	1285	1285	1285	0
506	20250327	110600	13548510	1285	1285	1285	1285	0
507	20250327	110500	13548510	1285	1285	1285	1285	0
508	20250327	110400	13548510	1285	1285	1285	1285	0
509	20250327	110300	13548510	1285	1285	1285	1285	0
510	20250327	110200	13548510	1285	1285	1285	1285	0
511	20250327	110100	13548510	1285	1285	1285	1285	0
512	20250327	110000	13548510	1285	1285	1285	1285	0
513	20250327	105900	13548510	1285	1285	1285	1285	21
514	20250327	105800	13521525	1284	1284	1284	1284	1
515	20250327	105700	13520241	1285	1285	1285	1285	0
516	20250327	105600	13520241	1285	1285	1285	1285	0
517	20250327	105500	13520241	1285	1285	1285	1285	0
518	20250327	105400	13520241	1285	1285	1285	1285	0
519	20250327	105300	13520241	1285	1285	1285	1285	0
520	20250327	105200	13520241	1285	1285	1285	1285	0
521	20250327	105100	13520241	1285	1285	1285	1285	0
522	20250327	105000	13520241	1285	1285	1285	1285	0
523	20250327	104900	13520241	1285	1285	1285	1285	0
524	20250327	104800	13520241	1285	1285	1285	1285	0
525	20250327	104700	13520241	1285	1285	1285	1285	1
526	20250327	104600	13518956	1285	1285	1285	1285	0
527	20250327	104500	13518956	1285	1285	1285	1285	0
528	20250327	104400	13518956	1285	1285	1285	1285	279
529	20250327	104300	13160441	1285	1285	1285	1285	481
530	20250327	104200	12542356	1285	1285	1285	1285	216
531	20250327	104100	12264796	1285	1285	1285	1285	1
532	20250327	104000	12263511	1285	1285	1285	1285	0
533	20250327	103900	12263511	1285	1285	1285	1285	556
534	20250327	103800	11549051	1287	1287	1287	1287	0
535	20250327	103700	11549051	1287	1287	1287	1287	0
536	20250327	103600	11549051	1287	1285	1287	1285	142
537	20250327	103500	11366577	1288	1288	1288	1288	0
538	20250327	103400	11366577	1288	1288	1288	1288	0
539	20250327	103300	11366577	1288	1288	1288	1288	2
540	20250327	103200	11364001	1288	1288	1288	1288	3
541	20250327	103100	11360137	1288	1288	1288	1288	3
542	20250327	103000	11356273	1288	1288	1288	1288	0
543	20250327	102900	11356273	1288	1288	1288	1288	0
544	20250327	102800	11356273	1288	1288	1288	1288	0
545	20250327	102700	11356273	1288	1288	1288	1288	0
546	20250327	102600	11356273	1288	1288	1288	1288	1
547	20250327	102500	11354985	1285	1285	1285	1285	0
548	20250327	102400	11354985	1285	1285	1285	1285	0
549	20250327	102300	11354985	1285	1286	1286	1285	7000
550	20250327	102200	2359930	1286	1286	1286	1286	10
551	20250327	102100	2347070	1286	1286	1286	1286	0
552	20250327	102000	2347070	1286	1286	1286	1286	0
553	20250327	101900	2347070	1286	1286	1286	1286	0
554	20250327	101800	2347070	1286	1286	1286	1286	1
555	20250327	101700	2345784	1286	1286	1286	1286	0
556	20250327	101600	2345784	1286	1286	1286	1286	0
557	20250327	101500	2345784	1286	1286	1286	1286	0
558	20250327	101400	2345784	1286	1286	1286	1286	37
559	20250327	101300	2298202	1285	1285	1285	1285	0
560	20250327	101200	2298202	1285	1285	1285	1285	0
561	20250327	101100	2298202	1285	1285	1285	1285	0
562	20250327	101000	2298202	1285	1285	1285	1285	0
563	20250327	100900	2298202	1285	1285	1285	1285	0
564	20250327	100800	2298202	1285	1285	1285	1285	0
565	20250327	100700	2298202	1285	1285	1285	1285	26
566	20250327	100600	2264792	1286	1286	1286	1286	596
567	20250327	100500	1498336	1287	1287	1287	1287	0
568	20250327	100400	1498336	1287	1287	1287	1287	0
569	20250327	100300	1498336	1287	1287	1287	1287	0
570	20250327	100200	1498336	1287	1287	1287	1287	0
571	20250327	100100	1498336	1287	1287	1287	1287	20
572	20250327	100000	1472596	1287	1287	1287	1287	0
573	20250327	095900	1472596	1287	1287	1287	1287	0
574	20250327	095800	1472596	1287	1287	1287	1287	0
575	20250327	095700	1472596	1287	1287	1287	1287	0
576	20250327	095600	1472596	1287	1287	1287	1287	0
577	20250327	095500	1472596	1287	1287	1287	1287	7
578	20250327	095400	1463587	1288	1288	1288	1288	50
579	20250327	095300	1399187	1294	1294	1294	1294	0
580	20250327	095200	1399187	1294	1289	1294	1289	33
581	20250327	095100	1356520	1289	1289	1289	1289	1
582	20250327	095000	1355231	1292	1292	1292	1292	0
583	20250327	094900	1355231	1292	1292	1292	1292	2
584	20250327	094800	1352647	1292	1292	1292	1292	0
585	20250327	094700	1352647	1292	1292	1292	1292	0
586	20250327	094600	1352647	1292	1292	1292	1292	0
587	20250327	094500	1352647	1292	1292	1292	1292	4
588	20250327	094400	1347479	1292	1292	1292	1292	7
589	20250327	094300	1338435	1292	1292	1292	1292	3
590	20250327	094200	1334559	1292	1292	1292	1292	2
591	20250327	094100	1331975	1286	1286	1286	1286	0
592	20250327	094000	1331975	1286	1288	1288	1286	130
593	20250327	093900	1164792	1292	1292	1292	1292	0
594	20250327	093800	1164792	1292	1292	1292	1292	0
595	20250327	093700	1164792	1292	1292	1292	1292	0
596	20250327	093600	1164792	1292	1292	1292	1292	0
597	20250327	093500	1164792	1292	1292	1292	1292	2
598	20250327	093400	1162208	1292	1292	1292	1292	0
599	20250327	093300	1162208	1292	1292	1292	1292	1
600	20250327	093200	1160916	1292	1292	1292	1292	1
601	20250327	093100	1159624	1292	1292	1292	1292	3
602	20250327	093000	1155748	1292	1292	1292	1289	3
603	20250327	092900	1151875	1292	1290	1292	1290	3
604	20250327	092800	1148003	1292	1289	1292	1289	2
605	20250327	092700	1145422	1292	1289	1292	1289	5
606	20250327	092600	1138968	1292	1292	1292	1289	4
607	20250327	092500	1133803	1292	1292	1292	1288	3
608	20250327	092400	1129931	1292	1287	1292	1287	3
609	20250327	092300	1126065	1292	1292	1292	1292	0
610	20250327	092200	1126065	1292	1292	1292	1292	0
611	20250327	092100	1126065	1292	1288	1292	1288	122
612	20250327	092000	968921	1285	1288	1288	1285	112
613	20250327	091900	824965	1288	1288	1288	1288	0
614	20250327	091800	824965	1288	1288	1288	1286	6
615	20250327	091700	817243	1286	1288	1288	1286	7
616	20250327	091600	808237	1288	1284	1288	1284	6
617	20250327	091500	800524	1288	1284	1288	1283	5
618	20250327	091400	794100	1288	1283	1288	1283	5
619	20250327	091300	787670	1288	1288	1288	1283	17
620	20250327	091200	765844	1283	1288	1288	1283	2
621	20250327	091100	763273	1288	1288	1288	1288	2
622	20250327	091000	760697	1280	1288	1288	1280	114
623	20250327	090900	614760	1288	1280	1288	1280	3
624	20250327	090800	610904	1289	1281	1289	1280	8
625	20250327	090700	600645	1291	1291	1291	1280	5
626	20250327	090600	594222	1280	1279	1289	1278	134
627	20250327	090500	422842	1280	1280	1280	1280	11
628	20250327	090400	408762	1294	1294	1294	1294	4
629	20250327	090300	403586	1280	1293	1294	1280	55
630	20250327	090200	332964	1280	1280	1280	1280	0
631	20250327	090100	332964	1280	1285	1285	1280	141
632	20250327	090000	152309	1290	1296	1296	1290	118