KissMeData/377220/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	212700	48869622	1872	1872	1872	1872	490
3	20250327	212600	48869622	1872	1872	1872	1872	0
4	20250327	212500	48869622	1872	1872	1872	1872	0
5	20250327	212400	48869622	1872	1872	1872	1872	0
6	20250327	212300	48869622	1872	1872	1872	1872	0
7	20250327	212200	48869622	1872	1872	1872	1872	0
8	20250327	212100	48869622	1872	1872	1872	1872	0
9	20250327	212000	48869622	1872	1872	1872	1872	0
10	20250327	211900	48869622	1872	1872	1872	1872	0
11	20250327	211800	48869622	1872	1872	1872	1872	0
12	20250327	211700	48869622	1872	1872	1872	1872	0
13	20250327	211600	48869622	1872	1872	1872	1872	0
14	20250327	211500	48869622	1872	1872	1872	1872	0
15	20250327	211400	48869622	1872	1872	1872	1872	0
16	20250327	211300	48869622	1872	1872	1872	1872	0
17	20250327	211200	48869622	1872	1872	1872	1872	0
18	20250327	211100	48869622	1872	1872	1872	1872	0
19	20250327	211000	48869622	1872	1872	1872	1872	0
20	20250327	210900	48869622	1872	1872	1872	1872	0
21	20250327	210800	48869622	1872	1872	1872	1872	0
22	20250327	210700	48869622	1872	1872	1872	1872	0
23	20250327	210600	48869622	1872	1872	1872	1872	0
24	20250327	210500	48869622	1872	1872	1872	1872	0
25	20250327	210400	48869622	1872	1872	1872	1872	0
26	20250327	210300	48869622	1872	1872	1872	1872	0
27	20250327	210200	48869622	1872	1872	1872	1872	0
28	20250327	210100	48869622	1872	1872	1872	1872	0
29	20250327	210000	48869622	1872	1872	1872	1872	0
30	20250327	205900	48869622	1872	1872	1872	1872	0
31	20250327	205800	48869622	1872	1872	1872	1872	0
32	20250327	205700	48869622	1872	1872	1872	1872	490
33	20250327	205600	48869622	1872	1872	1872	1872	0
34	20250327	205500	48869622	1872	1872	1872	1872	0
35	20250327	205400	48869622	1872	1872	1872	1872	0
36	20250327	205300	48869622	1872	1872	1872	1872	0
37	20250327	205200	48869622	1872	1872	1872	1872	0
38	20250327	205100	48869622	1872	1872	1872	1872	0
39	20250327	205000	48869622	1872	1872	1872	1872	0
40	20250327	204900	48869622	1872	1872	1872	1872	0
41	20250327	204800	48869622	1872	1872	1872	1872	0
42	20250327	204700	48869622	1872	1872	1872	1872	0
43	20250327	204600	48869622	1872	1872	1872	1872	0
44	20250327	204500	48869622	1872	1872	1872	1872	0
45	20250327	204400	48869622	1872	1872	1872	1872	0
46	20250327	204300	48869622	1872	1872	1872	1872	0
47	20250327	204200	48869622	1872	1872	1872	1872	0
48	20250327	204100	48869622	1872	1872	1872	1872	0
49	20250327	204000	48869622	1872	1872	1872	1872	0
50	20250327	203900	48869622	1872	1872	1872	1872	0
51	20250327	203800	48869622	1872	1872	1872	1872	0
52	20250327	203700	48869622	1872	1872	1872	1872	0
53	20250327	203600	48869622	1872	1872	1872	1872	0
54	20250327	203500	48869622	1872	1872	1872	1872	0
55	20250327	203400	48869622	1872	1872	1872	1872	0
56	20250327	203300	48869622	1872	1872	1872	1872	0
57	20250327	203200	48869622	1872	1872	1872	1872	0
58	20250327	203100	48869622	1872	1872	1872	1872	0
59	20250327	203000	48869622	1872	1872	1872	1872	0
60	20250327	202900	48869622	1872	1872	1872	1872	0
61	20250327	202800	48869622	1872	1872	1872	1872	0
62	20250327	202700	48869622	1872	1872	1872	1872	490
63	20250327	202600	48869622	1872	1872	1872	1872	0
64	20250327	202500	48869622	1872	1872	1872	1872	0
65	20250327	202400	48869622	1872	1872	1872	1872	0
66	20250327	202300	48869622	1872	1872	1872	1872	0
67	20250327	202200	48869622	1872	1872	1872	1872	0
68	20250327	202100	48869622	1872	1872	1872	1872	0
69	20250327	202000	48869622	1872	1872	1872	1872	0
70	20250327	201900	48869622	1872	1872	1872	1872	0
71	20250327	201800	48869622	1872	1872	1872	1872	0
72	20250327	201700	48869622	1872	1872	1872	1872	0
73	20250327	201600	48869622	1872	1872	1872	1872	0
74	20250327	201500	48869622	1872	1872	1872	1872	0
75	20250327	201400	48869622	1872	1872	1872	1872	0
76	20250327	201300	48869622	1872	1872	1872	1872	0
77	20250327	201200	48869622	1872	1872	1872	1872	0
78	20250327	201100	48869622	1872	1872	1872	1872	0
79	20250327	201000	48869622	1872	1872	1872	1872	0
80	20250327	200900	48869622	1872	1872	1872	1872	0
81	20250327	200800	48869622	1872	1872	1872	1872	0
82	20250327	200700	48869622	1872	1872	1872	1872	0
83	20250327	200600	48869622	1872	1872	1872	1872	0
84	20250327	200500	48869622	1872	1872	1872	1872	0
85	20250327	200400	48869622	1872	1872	1872	1872	0
86	20250327	200300	48869622	1872	1872	1872	1872	0
87	20250327	200200	48869622	1872	1872	1872	1872	0
88	20250327	200100	48869622	1872	1872	1872	1872	0
89	20250327	200000	48869622	1872	1872	1872	1872	0
90	20250327	195900	48869622	1872	1872	1872	1872	0
91	20250327	195800	48869622	1872	1872	1872	1872	0
92	20250327	195700	48869622	1872	1872	1872	1872	490
93	20250327	195600	48869622	1872	1872	1872	1872	0
94	20250327	195500	48869622	1872	1872	1872	1872	0
95	20250327	195400	48869622	1872	1872	1872	1872	0
96	20250327	195300	48869622	1872	1872	1872	1872	0
97	20250327	195200	48869622	1872	1872	1872	1872	0
98	20250327	195100	48869622	1872	1872	1872	1872	0
99	20250327	195000	48869622	1872	1872	1872	1872	0
100	20250327	194900	48869622	1872	1872	1872	1872	0
101	20250327	194800	48869622	1872	1872	1872	1872	0
102	20250327	194700	48869622	1872	1872	1872	1872	0
103	20250327	194600	48869622	1872	1872	1872	1872	0
104	20250327	194500	48869622	1872	1872	1872	1872	0
105	20250327	194400	48869622	1872	1872	1872	1872	0
106	20250327	194300	48869622	1872	1872	1872	1872	0
107	20250327	194200	48869622	1872	1872	1872	1872	0
108	20250327	194100	48869622	1872	1872	1872	1872	0
109	20250327	194000	48869622	1872	1872	1872	1872	0
110	20250327	193900	48869622	1872	1872	1872	1872	0
111	20250327	193800	48869622	1872	1872	1872	1872	0
112	20250327	193700	48869622	1872	1872	1872	1872	0
113	20250327	193600	48869622	1872	1872	1872	1872	0
114	20250327	193500	48869622	1872	1872	1872	1872	0
115	20250327	193400	48869622	1872	1872	1872	1872	0
116	20250327	193300	48869622	1872	1872	1872	1872	0
117	20250327	193200	48869622	1872	1872	1872	1872	0
118	20250327	193100	48869622	1872	1872	1872	1872	0
119	20250327	193000	48869622	1872	1872	1872	1872	0
120	20250327	192900	48869622	1872	1872	1872	1872	0
121	20250327	192800	48869622	1872	1872	1872	1872	0
122	20250327	192700	48869622	1872	1872	1872	1872	490
123	20250327	192600	48869622	1872	1872	1872	1872	0
124	20250327	192500	48869622	1872	1872	1872	1872	0
125	20250327	192400	48869622	1872	1872	1872	1872	0
126	20250327	192300	48869622	1872	1872	1872	1872	0
127	20250327	192200	48869622	1872	1872	1872	1872	0
128	20250327	192100	48869622	1872	1872	1872	1872	0
129	20250327	192000	48869622	1872	1872	1872	1872	0
130	20250327	191900	48869622	1872	1872	1872	1872	0
131	20250327	191800	48869622	1872	1872	1872	1872	0
132	20250327	191700	48869622	1872	1872	1872	1872	0
133	20250327	191600	48869622	1872	1872	1872	1872	0
134	20250327	191500	48869622	1872	1872	1872	1872	0
135	20250327	191400	48869622	1872	1872	1872	1872	0
136	20250327	191300	48869622	1872	1872	1872	1872	0
137	20250327	191200	48869622	1872	1872	1872	1872	0
138	20250327	191100	48869622	1872	1872	1872	1872	0
139	20250327	191000	48869622	1872	1872	1872	1872	0
140	20250327	190900	48869622	1872	1872	1872	1872	0
141	20250327	190800	48869622	1872	1872	1872	1872	0
142	20250327	190700	48869622	1872	1872	1872	1872	0
143	20250327	190600	48869622	1872	1872	1872	1872	0
144	20250327	190500	48869622	1872	1872	1872	1872	0
145	20250327	190400	48869622	1872	1872	1872	1872	0
146	20250327	190300	48869622	1872	1872	1872	1872	0
147	20250327	190200	48869622	1872	1872	1872	1872	0
148	20250327	190100	48869622	1872	1872	1872	1872	0
149	20250327	190000	48869622	1872	1872	1872	1872	0
150	20250327	185900	48869622	1872	1872	1872	1872	0
151	20250327	185800	48869622	1872	1872	1872	1872	0
152	20250327	185700	48869622	1872	1872	1872	1872	490
153	20250327	185600	48869622	1872	1872	1872	1872	0
154	20250327	185500	48869622	1872	1872	1872	1872	0
155	20250327	185400	48869622	1872	1872	1872	1872	0
156	20250327	185300	48869622	1872	1872	1872	1872	0
157	20250327	185200	48869622	1872	1872	1872	1872	0
158	20250327	185100	48869622	1872	1872	1872	1872	0
159	20250327	185000	48869622	1872	1872	1872	1872	0
160	20250327	184900	48869622	1872	1872	1872	1872	0
161	20250327	184800	48869622	1872	1872	1872	1872	0
162	20250327	184700	48869622	1872	1872	1872	1872	0
163	20250327	184600	48869622	1872	1872	1872	1872	0
164	20250327	184500	48869622	1872	1872	1872	1872	0
165	20250327	184400	48869622	1872	1872	1872	1872	0
166	20250327	184300	48869622	1872	1872	1872	1872	0
167	20250327	184200	48869622	1872	1872	1872	1872	0
168	20250327	184100	48869622	1872	1872	1872	1872	0
169	20250327	184000	48869622	1872	1872	1872	1872	0
170	20250327	183900	48869622	1872	1872	1872	1872	0
171	20250327	183800	48869622	1872	1872	1872	1872	0
172	20250327	183700	48869622	1872	1872	1872	1872	0
173	20250327	183600	48869622	1872	1872	1872	1872	0
174	20250327	183500	48869622	1872	1872	1872	1872	0
175	20250327	183400	48869622	1872	1872	1872	1872	0
176	20250327	183300	48869622	1872	1872	1872	1872	0
177	20250327	183200	48869622	1872	1872	1872	1872	0
178	20250327	183100	48869622	1872	1872	1872	1872	0
179	20250327	183000	48869622	1872	1872	1872	1872	0
180	20250327	182900	48869622	1872	1872	1872	1872	0
181	20250327	182800	48869622	1872	1872	1872	1872	0
182	20250327	182700	48869622	1872	1872	1872	1872	490
183	20250327	182600	48869622	1872	1872	1872	1872	0
184	20250327	182500	48869622	1872	1872	1872	1872	0
185	20250327	182400	48869622	1872	1872	1872	1872	0
186	20250327	182300	48869622	1872	1872	1872	1872	0
187	20250327	182200	48869622	1872	1872	1872	1872	0
188	20250327	182100	48869622	1872	1872	1872	1872	0
189	20250327	182000	48869622	1872	1872	1872	1872	0
190	20250327	181900	48869622	1872	1872	1872	1872	0
191	20250327	181800	48869622	1872	1872	1872	1872	0
192	20250327	181700	48869622	1872	1872	1872	1872	0
193	20250327	181600	48869622	1872	1872	1872	1872	0
194	20250327	181500	48869622	1872	1872	1872	1872	0
195	20250327	181400	48869622	1872	1872	1872	1872	0
196	20250327	181300	48869622	1872	1872	1872	1872	0
197	20250327	181200	48869622	1872	1872	1872	1872	0
198	20250327	181100	48869622	1872	1872	1872	1872	0
199	20250327	181000	48869622	1872	1872	1872	1872	0
200	20250327	180900	48869622	1872	1872	1872	1872	0
201	20250327	180800	48869622	1872	1872	1872	1872	0
202	20250327	180700	48869622	1872	1872	1872	1872	0
203	20250327	180600	48869622	1872	1872	1872	1872	0
204	20250327	180500	48869622	1872	1872	1872	1872	0
205	20250327	180400	48869622	1872	1872	1872	1872	0
206	20250327	180300	48869622	1872	1872	1872	1872	0
207	20250327	180200	48869622	1872	1872	1872	1872	0
208	20250327	180100	48869622	1872	1872	1872	1872	0
209	20250327	180000	48869622	1872	1872	1872	1872	0
210	20250327	175900	48869622	1872	1872	1872	1872	0
211	20250327	175800	48869622	1872	1872	1872	1872	0
212	20250327	175700	48869622	1872	1872	1872	1872	490
213	20250327	175600	48869622	1872	1872	1872	1872	0
214	20250327	175500	48869622	1872	1872	1872	1872	0
215	20250327	175400	48869622	1872	1872	1872	1872	0
216	20250327	175300	48869622	1872	1872	1872	1872	0
217	20250327	175200	48869622	1872	1872	1872	1872	0
218	20250327	175100	48869622	1872	1872	1872	1872	0
219	20250327	175000	48869622	1872	1872	1872	1872	0
220	20250327	174900	48869622	1872	1872	1872	1872	0
221	20250327	174800	48869622	1872	1872	1872	1872	0
222	20250327	174700	48869622	1872	1872	1872	1872	0
223	20250327	174600	48869622	1872	1872	1872	1872	0
224	20250327	174500	48869622	1872	1872	1872	1872	0
225	20250327	174400	48869622	1872	1872	1872	1872	0
226	20250327	174300	48869622	1872	1872	1872	1872	0
227	20250327	174200	48869622	1872	1872	1872	1872	0
228	20250327	174100	48869622	1872	1872	1872	1872	0
229	20250327	174000	48869622	1872	1872	1872	1872	0
230	20250327	173900	48869622	1872	1872	1872	1872	0
231	20250327	173800	48869622	1872	1872	1872	1872	0
232	20250327	173700	48869622	1872	1872	1872	1872	0
233	20250327	173600	48869622	1872	1872	1872	1872	0
234	20250327	173500	48869622	1872	1872	1872	1872	0
235	20250327	173400	48869622	1872	1872	1872	1872	0
236	20250327	173300	48869622	1872	1872	1872	1872	0
237	20250327	173200	48869622	1872	1872	1872	1872	0
238	20250327	173100	48869622	1872	1872	1872	1872	0
239	20250327	173000	48869622	1872	1872	1872	1872	0
240	20250327	172900	48869622	1872	1872	1872	1872	0
241	20250327	172800	48869622	1872	1872	1872	1872	0
242	20250327	172700	48869622	1872	1872	1872	1872	490
243	20250327	172600	48869622	1872	1872	1872	1872	0
244	20250327	172500	48869622	1872	1872	1872	1872	0
245	20250327	172400	48869622	1872	1872	1872	1872	0
246	20250327	172300	48869622	1872	1872	1872	1872	0
247	20250327	172200	48869622	1872	1872	1872	1872	0
248	20250327	172100	48869622	1872	1872	1872	1872	0
249	20250327	172000	48869622	1872	1872	1872	1872	0
250	20250327	171900	48869622	1872	1872	1872	1872	0
251	20250327	171800	48869622	1872	1872	1872	1872	0
252	20250327	171700	48869622	1872	1872	1872	1872	0
253	20250327	171600	48869622	1872	1872	1872	1872	0
254	20250327	171500	48869622	1872	1872	1872	1872	0
255	20250327	171400	48869622	1872	1872	1872	1872	0
256	20250327	171300	48869622	1872	1872	1872	1872	0
257	20250327	171200	48869622	1872	1872	1872	1872	0
258	20250327	171100	48869622	1872	1872	1872	1872	0
259	20250327	171000	48869622	1872	1872	1872	1872	0
260	20250327	170900	48869622	1872	1872	1872	1872	0
261	20250327	170800	48869622	1872	1872	1872	1872	0
262	20250327	170700	48869622	1872	1872	1872	1872	0
263	20250327	170600	48869622	1872	1872	1872	1872	0
264	20250327	170500	48869622	1872	1872	1872	1872	0
265	20250327	170400	48869622	1872	1872	1872	1872	0
266	20250327	170300	48869622	1872	1872	1872	1872	0
267	20250327	170200	48869622	1872	1872	1872	1872	0
268	20250327	170100	48869622	1872	1872	1872	1872	0
269	20250327	170000	48869622	1872	1872	1872	1872	0
270	20250327	165900	48869622	1872	1872	1872	1872	0
271	20250327	165800	48869622	1872	1872	1872	1872	0
272	20250327	165700	48869622	1872	1872	1872	1872	490
273	20250327	165600	48869622	1872	1872	1872	1872	0
274	20250327	165500	48869622	1872	1872	1872	1872	0
275	20250327	165400	48869622	1872	1872	1872	1872	0
276	20250327	165300	48869622	1872	1872	1872	1872	0
277	20250327	165200	48869622	1872	1872	1872	1872	0
278	20250327	165100	48869622	1872	1872	1872	1872	0
279	20250327	165000	48869622	1872	1872	1872	1872	0
280	20250327	164900	48869622	1872	1872	1872	1872	0
281	20250327	164800	48869622	1872	1872	1872	1872	0
282	20250327	164700	48869622	1872	1872	1872	1872	0
283	20250327	164600	48869622	1872	1872	1872	1872	0
284	20250327	164500	48869622	1872	1872	1872	1872	0
285	20250327	164400	48869622	1872	1872	1872	1872	0
286	20250327	164300	48869622	1872	1872	1872	1872	0
287	20250327	164200	48869622	1872	1872	1872	1872	0
288	20250327	164100	48869622	1872	1872	1872	1872	0
289	20250327	164000	48869622	1872	1872	1872	1872	0
290	20250327	163900	48869622	1872	1872	1872	1872	0
291	20250327	163800	48869622	1872	1872	1872	1872	0
292	20250327	163700	48869622	1872	1872	1872	1872	0
293	20250327	163600	48869622	1872	1872	1872	1872	0
294	20250327	163500	48869622	1872	1872	1872	1872	0
295	20250327	163400	48869622	1872	1872	1872	1872	0
296	20250327	163300	48869622	1872	1872	1872	1872	0
297	20250327	163200	48869622	1872	1872	1872	1872	0
298	20250327	163100	48869622	1872	1872	1872	1872	0
299	20250327	163000	48869622	1872	1872	1872	1872	0
300	20250327	162900	48869622	1872	1872	1872	1872	0
301	20250327	162800	48869622	1872	1872	1872	1872	0
302	20250327	162700	48869622	1872	1872	1872	1872	490
303	20250327	162600	48869622	1872	1872	1872	1872	0
304	20250327	162500	48869622	1872	1872	1872	1872	0
305	20250327	162400	48869622	1872	1872	1872	1872	0
306	20250327	162300	48869622	1872	1872	1872	1872	0
307	20250327	162200	48869622	1872	1872	1872	1872	0
308	20250327	162100	48869622	1872	1872	1872	1872	0
309	20250327	162000	48869622	1872	1872	1872	1872	0
310	20250327	161900	48869622	1872	1872	1872	1872	0
311	20250327	161800	48869622	1872	1872	1872	1872	0
312	20250327	161700	48869622	1872	1872	1872	1872	0
313	20250327	161600	48869622	1872	1872	1872	1872	0
314	20250327	161500	48869622	1872	1872	1872	1872	0
315	20250327	161400	48869622	1872	1872	1872	1872	0
316	20250327	161300	48869622	1872	1872	1872	1872	0
317	20250327	161200	48869622	1872	1872	1872	1872	0
318	20250327	161100	48869622	1872	1872	1872	1872	0
319	20250327	161000	48869622	1872	1872	1872	1872	0
320	20250327	160900	48869622	1872	1872	1872	1872	0
321	20250327	160800	48869622	1872	1872	1872	1872	0
322	20250327	160700	48869622	1872	1872	1872	1872	0
323	20250327	160600	48869622	1872	1872	1872	1872	0
324	20250327	160500	48869622	1872	1872	1872	1872	0
325	20250327	160400	48869622	1872	1872	1872	1872	0
326	20250327	160300	48869622	1872	1872	1872	1872	0
327	20250327	160200	48869622	1872	1872	1872	1872	0
328	20250327	160100	48869622	1872	1872	1872	1872	0
329	20250327	160000	48869622	1872	1872	1872	1872	0
330	20250327	155900	48869622	1872	1872	1872	1872	0
331	20250327	155800	48869622	1872	1872	1872	1872	0
332	20250327	155700	48869622	1872	1872	1872	1872	490
333	20250327	155600	48869622	1872	1872	1872	1872	0
334	20250327	155500	48869622	1872	1872	1872	1872	0
335	20250327	155400	48869622	1872	1872	1872	1872	0
336	20250327	155300	48869622	1872	1872	1872	1872	0
337	20250327	155200	48869622	1872	1872	1872	1872	0
338	20250327	155100	48869622	1872	1872	1872	1872	0
339	20250327	155000	48869622	1872	1872	1872	1872	0
340	20250327	154900	48869622	1872	1872	1872	1872	0
341	20250327	154800	48869622	1872	1872	1872	1872	0
342	20250327	154700	48869622	1872	1872	1872	1872	0
343	20250327	154600	48869622	1872	1872	1872	1872	0
344	20250327	154500	48869622	1872	1872	1872	1872	0
345	20250327	154400	48869622	1872	1872	1872	1872	0
346	20250327	154300	48869622	1872	1872	1872	1872	0
347	20250327	154200	48869622	1872	1872	1872	1872	0
348	20250327	154100	48869622	1872	1872	1872	1872	0
349	20250327	154000	48869622	1872	1872	1872	1872	0
350	20250327	153900	48869622	1872	1872	1872	1872	0
351	20250327	153800	48869622	1872	1872	1872	1872	0
352	20250327	153700	48869622	1872	1872	1872	1872	0
353	20250327	153600	48869622	1872	1872	1872	1872	0
354	20250327	153500	48869622	1872	1872	1872	1872	0
355	20250327	153400	48869622	1872	1872	1872	1872	0
356	20250327	153300	48869622	1872	1872	1872	1872	0
357	20250327	153200	48869622	1872	1872	1872	1872	0
358	20250327	153100	48869622	1872	1872	1872	1872	0
359	20250327	153000	48869622	1872	1872	1872	1872	490
360	20250327	152900	47952342	1870	1870	1870	1870	0
361	20250327	152800	47952342	1870	1870	1870	1870	0
362	20250327	152700	47952342	1870	1870	1870	1870	0
363	20250327	152600	47952342	1870	1870	1870	1870	0
364	20250327	152500	47952342	1870	1870	1870	1870	0
365	20250327	152400	47952342	1870	1870	1870	1870	0
366	20250327	152300	47952342	1870	1870	1870	1870	0
367	20250327	152200	47952342	1870	1870	1870	1870	0
368	20250327	152100	47952342	1870	1870	1870	1870	0
369	20250327	152000	47952342	1870	1870	1870	1870	0
370	20250327	151900	47952342	1870	1869	1872	1868	571
371	20250327	151800	46884799	1869	1860	1869	1860	5024
372	20250327	151700	37512452	1867	1866	1867	1860	334
373	20250327	151600	36889218	1866	1855	1866	1855	17
374	20250327	151500	36857518	1867	1867	1867	1867	0
375	20250327	151400	36857518	1867	1867	1867	1867	0
376	20250327	151300	36857518	1867	1867	1867	1867	0
377	20250327	151200	36857518	1867	1834	1867	1833	768
378	20250327	151100	35449394	1835	1860	1860	1835	1062
379	20250327	151000	33494624	1867	1867	1867	1867	6
380	20250327	150900	33483422	1867	1866	1867	1866	53
381	20250327	150800	33384521	1867	1867	1867	1867	0
382	20250327	150700	33384521	1867	1867	1867	1867	0
383	20250327	150600	33384521	1867	1867	1867	1867	0
384	20250327	150500	33384521	1867	1867	1867	1867	0
385	20250327	150400	33384521	1867	1867	1867	1867	0
386	20250327	150300	33384521	1867	1867	1867	1867	0
387	20250327	150200	33384521	1867	1867	1867	1867	0
388	20250327	150100	33384521	1867	1867	1867	1867	0
389	20250327	150000	33384521	1867	1867	1867	1867	0
390	20250327	145900	33384521	1867	1867	1867	1867	0
391	20250327	145800	33384521	1867	1866	1867	1866	200
392	20250327	145700	33011221	1867	1867	1867	1867	0
393	20250327	145600	33011221	1867	1867	1867	1867	0
394	20250327	145500	33011221	1867	1867	1867	1867	0
395	20250327	145400	33011221	1867	1867	1867	1867	0
396	20250327	145300	33011221	1867	1867	1867	1867	0
397	20250327	145200	33011221	1867	1867	1867	1867	0
398	20250327	145100	33011221	1867	1867	1867	1867	0
399	20250327	145000	33011221	1867	1867	1867	1867	0
400	20250327	144900	33011221	1867	1867	1867	1867	0
401	20250327	144800	33011221	1867	1867	1867	1867	0
402	20250327	144700	33011221	1867	1866	1867	1866	100
403	20250327	144600	32824608	1867	1867	1867	1866	202
404	20250327	144500	32447526	1863	1861	1863	1861	840
405	20250327	144400	30883588	1863	1850	1863	1850	101
406	20250327	144300	30696725	1863	1863	1863	1863	0
407	20250327	144200	30696725	1863	1863	1863	1863	0
408	20250327	144100	30696725	1863	1863	1863	1863	0
409	20250327	144000	30696725	1863	1850	1863	1850	105
410	20250327	143900	30502410	1864	1864	1864	1864	0
411	20250327	143800	30502410	1864	1864	1864	1864	0
412	20250327	143700	30502410	1864	1864	1864	1864	0
413	20250327	143600	30502410	1864	1864	1864	1864	0
414	20250327	143500	30502410	1864	1864	1864	1864	0
415	20250327	143400	30502410	1864	1864	1864	1864	0
416	20250327	143300	30502410	1864	1864	1864	1864	0
417	20250327	143200	30502410	1864	1864	1864	1864	0
418	20250327	143100	30502410	1864	1864	1864	1864	0
419	20250327	143000	30502410	1864	1855	1864	1855	152
420	20250327	142900	30220432	1865	1865	1865	1865	0
421	20250327	142800	30220432	1865	1865	1865	1865	0
422	20250327	142700	30220432	1865	1865	1865	1865	0
423	20250327	142600	30220432	1865	1865	1865	1865	0
424	20250327	142500	30220432	1865	1865	1865	1865	0
425	20250327	142400	30220432	1865	1865	1865	1865	0
426	20250327	142300	30220432	1865	1865	1865	1865	0
427	20250327	142200	30220432	1865	1865	1865	1865	0
428	20250327	142100	30220432	1865	1865	1865	1865	3
429	20250327	142000	30214837	1865	1865	1865	1865	0
430	20250327	141900	30214837	1865	1864	1865	1864	24
431	20250327	141800	30170100	1865	1865	1865	1865	1
432	20250327	141700	30168235	1853	1831	1854	1831	2571
433	20250327	141600	25430747	1831	1850	1850	1831	2000
434	20250327	141500	21759011	1866	1848	1866	1832	3464
435	20250327	141400	15381027	1868	1862	1868	1845	1496
436	20250327	141300	12611779	1868	1868	1868	1868	0
437	20250327	141200	12611779	1868	1868	1868	1868	0
438	20250327	141100	12611779	1868	1868	1868	1868	0
439	20250327	141000	12611779	1868	1868	1868	1868	0
440	20250327	140900	12611779	1868	1868	1868	1868	0
441	20250327	140800	12611779	1868	1868	1868	1868	0
442	20250327	140700	12611779	1868	1868	1868	1868	0
443	20250327	140600	12611779	1868	1868	1868	1868	0
444	20250327	140500	12611779	1868	1868	1868	1868	0
445	20250327	140400	12611779	1868	1868	1868	1868	0
446	20250327	140300	12611779	1868	1868	1868	1868	0
447	20250327	140200	12611779	1868	1868	1868	1868	0
448	20250327	140100	12611779	1868	1868	1868	1868	0
449	20250327	140000	12611779	1868	1868	1868	1868	0
450	20250327	135900	12611779	1868	1868	1868	1868	0
451	20250327	135800	12611779	1868	1868	1868	1868	0
452	20250327	135700	12611779	1868	1868	1868	1868	0
453	20250327	135600	12611779	1868	1868	1868	1868	0
454	20250327	135500	12611779	1868	1868	1868	1868	0
455	20250327	135400	12611779	1868	1868	1868	1868	0
456	20250327	135300	12611779	1868	1868	1868	1868	0
457	20250327	135200	12611779	1868	1868	1868	1868	0
458	20250327	135100	12611779	1868	1868	1868	1868	0
459	20250327	135000	12611779	1868	1868	1868	1868	0
460	20250327	134900	12611779	1868	1868	1868	1868	1
461	20250327	134800	12609911	1869	1869	1869	1869	0
462	20250327	134700	12609911	1869	1869	1869	1869	0
463	20250327	134600	12609911	1869	1869	1869	1869	0
464	20250327	134500	12609911	1869	1869	1869	1869	0
465	20250327	134400	12609911	1869	1869	1869	1869	0
466	20250327	134300	12609911	1869	1869	1869	1869	0
467	20250327	134200	12609911	1869	1869	1869	1869	0
468	20250327	134100	12609911	1869	1869	1869	1869	0
469	20250327	134000	12609911	1869	1869	1869	1869	0
470	20250327	133900	12609911	1869	1869	1869	1869	0
471	20250327	133800	12609911	1869	1869	1869	1869	0
472	20250327	133700	12609911	1869	1869	1869	1869	0
473	20250327	133600	12609911	1869	1869	1869	1869	0
474	20250327	133500	12609911	1869	1869	1869	1869	0
475	20250327	133400	12609911	1869	1869	1869	1869	0
476	20250327	133300	12609911	1869	1869	1869	1869	0
477	20250327	133200	12609911	1869	1869	1869	1869	0
478	20250327	133100	12609911	1869	1869	1869	1869	0
479	20250327	133000	12609911	1869	1869	1869	1869	0
480	20250327	132900	12609911	1869	1869	1869	1869	0
481	20250327	132800	12609911	1869	1869	1869	1869	0
482	20250327	132700	12609911	1869	1869	1869	1869	0
483	20250327	132600	12609911	1869	1869	1869	1869	0
484	20250327	132500	12609911	1869	1869	1869	1869	0
485	20250327	132400	12609911	1869	1869	1869	1869	0
486	20250327	132300	12609911	1869	1869	1869	1869	0
487	20250327	132200	12609911	1869	1869	1869	1869	0
488	20250327	132100	12609911	1869	1869	1869	1869	0
489	20250327	132000	12609911	1869	1869	1869	1869	0
490	20250327	131900	12609911	1869	1869	1869	1869	0
491	20250327	131800	12609911	1869	1869	1869	1869	0
492	20250327	131700	12609911	1869	1869	1869	1869	0
493	20250327	131600	12609911	1869	1869	1869	1869	0
494	20250327	131500	12609911	1869	1869	1869	1869	0
495	20250327	131400	12609911	1869	1869	1869	1869	0
496	20250327	131300	12609911	1869	1869	1869	1869	0
497	20250327	131200	12609911	1869	1869	1869	1869	0
498	20250327	131100	12609911	1869	1869	1869	1869	0
499	20250327	131000	12609911	1869	1869	1869	1869	0
500	20250327	130900	12609911	1869	1869	1869	1869	0
501	20250327	130800	12609911	1869	1869	1869	1869	0
502	20250327	130700	12609911	1869	1869	1869	1869	0
503	20250327	130600	12609911	1869	1860	1869	1860	268
504	20250327	130500	12109447	1868	1860	1869	1856	147
505	20250327	130400	11836201	1870	1870	1870	1870	0
506	20250327	130300	11836201	1870	1870	1870	1870	0
507	20250327	130200	11836201	1870	1870	1870	1870	0
508	20250327	130100	11836201	1870	1870	1870	1870	0
509	20250327	130000	11836201	1870	1870	1870	1870	0
510	20250327	125900	11836201	1870	1870	1870	1870	0
511	20250327	125800	11836201	1870	1870	1870	1870	0
512	20250327	125700	11836201	1870	1870	1870	1870	0
513	20250327	125600	11836201	1870	1870	1870	1870	0
514	20250327	125500	11836201	1870	1870	1870	1870	0
515	20250327	125400	11836201	1870	1870	1870	1870	0
516	20250327	125300	11836201	1870	1870	1870	1870	0
517	20250327	125200	11836201	1870	1870	1870	1870	0
518	20250327	125100	11836201	1870	1870	1870	1870	0
519	20250327	125000	11836201	1870	1870	1870	1870	0
520	20250327	124900	11836201	1870	1870	1870	1870	0
521	20250327	124800	11836201	1870	1870	1870	1870	0
522	20250327	124700	11836201	1870	1870	1870	1870	0
523	20250327	124600	11836201	1870	1870	1870	1870	0
524	20250327	124500	11836201	1870	1870	1870	1870	0
525	20250327	124400	11836201	1870	1870	1870	1870	0
526	20250327	124300	11836201	1870	1860	1870	1860	579
527	20250327	124200	10759251	1870	1870	1870	1870	0
528	20250327	124100	10759251	1870	1870	1870	1870	0
529	20250327	124000	10759251	1870	1870	1870	1870	0
530	20250327	123900	10759251	1870	1870	1870	1870	0
531	20250327	123800	10759251	1870	1870	1870	1870	0
532	20250327	123700	10759251	1870	1870	1870	1870	0
533	20250327	123600	10759251	1870	1870	1870	1870	0
534	20250327	123500	10759251	1870	1870	1870	1870	0
535	20250327	123400	10759251	1870	1870	1870	1870	0
536	20250327	123300	10759251	1870	1870	1870	1870	0
537	20250327	123200	10759251	1870	1870	1870	1870	0
538	20250327	123100	10759251	1870	1870	1870	1870	0
539	20250327	123000	10759251	1870	1870	1870	1870	0
540	20250327	122900	10759251	1870	1870	1870	1870	0
541	20250327	122800	10759251	1870	1870	1870	1870	0
542	20250327	122700	10759251	1870	1870	1870	1870	0
543	20250327	122600	10759251	1870	1870	1870	1870	0
544	20250327	122500	10759251	1870	1870	1870	1870	0
545	20250327	122400	10759251	1870	1870	1870	1870	0
546	20250327	122300	10759251	1870	1870	1870	1870	0
547	20250327	122200	10759251	1870	1870	1870	1870	0
548	20250327	122100	10759251	1870	1870	1870	1870	0
549	20250327	122000	10759251	1870	1870	1870	1870	0
550	20250327	121900	10759251	1870	1870	1870	1870	0
551	20250327	121800	10759251	1870	1870	1870	1870	0
552	20250327	121700	10759251	1870	1870	1870	1870	0
553	20250327	121600	10759251	1870	1870	1870	1870	0
554	20250327	121500	10759251	1870	1870	1870	1870	0
555	20250327	121400	10759251	1870	1870	1870	1870	0
556	20250327	121300	10759251	1870	1870	1870	1870	1
557	20250327	121200	10757381	1870	1870	1870	1870	6
558	20250327	121100	10746161	1872	1872	1872	1872	0
559	20250327	121000	10746161	1872	1872	1872	1872	0
560	20250327	120900	10746161	1872	1872	1872	1872	0
561	20250327	120800	10746161	1872	1872	1872	1872	0
562	20250327	120700	10746161	1872	1872	1872	1872	0
563	20250327	120600	10746161	1872	1872	1872	1872	0
564	20250327	120500	10746161	1872	1872	1872	1872	0
565	20250327	120400	10746161	1872	1872	1872	1872	0
566	20250327	120300	10746161	1872	1872	1872	1872	0
567	20250327	120200	10746161	1872	1872	1872	1872	0
568	20250327	120100	10746161	1872	1872	1872	1872	0
569	20250327	120000	10746161	1872	1872	1872	1872	0
570	20250327	115900	10746161	1872	1872	1872	1872	0
571	20250327	115800	10746161	1872	1872	1872	1872	0
572	20250327	115700	10746161	1872	1872	1872	1872	0
573	20250327	115600	10746161	1872	1872	1872	1872	0
574	20250327	115500	10746161	1872	1872	1872	1872	0
575	20250327	115400	10746161	1872	1872	1872	1872	0
576	20250327	115300	10746161	1872	1872	1872	1872	0
577	20250327	115200	10746161	1872	1872	1872	1872	0
578	20250327	115100	10746161	1872	1872	1872	1872	0
579	20250327	115000	10746161	1872	1872	1872	1872	0
580	20250327	114900	10746161	1872	1860	1872	1860	2
581	20250327	114800	10742429	1873	1873	1873	1873	0
582	20250327	114700	10742429	1873	1873	1873	1873	0
583	20250327	114600	10742429	1873	1873	1873	1873	0
584	20250327	114500	10742429	1873	1873	1873	1873	0
585	20250327	114400	10742429	1873	1873	1873	1873	0
586	20250327	114300	10742429	1873	1873	1873	1873	0
587	20250327	114200	10742429	1873	1873	1873	1873	0
588	20250327	114100	10742429	1873	1873	1873	1873	0
589	20250327	114000	10742429	1873	1873	1873	1873	0
590	20250327	113900	10742429	1873	1873	1873	1873	0
591	20250327	113800	10742429	1873	1873	1873	1873	0
592	20250327	113700	10742429	1873	1873	1873	1873	0
593	20250327	113600	10742429	1873	1873	1873	1873	0
594	20250327	113500	10742429	1873	1873	1873	1873	0
595	20250327	113400	10742429	1873	1873	1873	1873	0
596	20250327	113300	10742429	1873	1873	1873	1873	0
597	20250327	113200	10742429	1873	1873	1873	1873	0
598	20250327	113100	10742429	1873	1873	1873	1873	0
599	20250327	113000	10742429	1873	1873	1873	1873	0
600	20250327	112900	10742429	1873	1873	1873	1873	0
601	20250327	112800	10742429	1873	1873	1873	1873	0
602	20250327	112700	10742429	1873	1873	1873	1873	0
603	20250327	112600	10742429	1873	1873	1873	1873	0
604	20250327	112500	10742429	1873	1873	1873	1873	0
605	20250327	112400	10742429	1873	1873	1873	1873	0
606	20250327	112300	10742429	1873	1873	1873	1873	0
607	20250327	112200	10742429	1873	1873	1873	1873	0
608	20250327	112100	10742429	1873	1873	1873	1873	0
609	20250327	112000	10742429	1873	1873	1873	1873	0
610	20250327	111900	10742429	1873	1873	1873	1873	0
611	20250327	111800	10742429	1873	1873	1873	1873	0
612	20250327	111700	10742429	1873	1873	1873	1873	0
613	20250327	111600	10742429	1873	1873	1873	1873	1
614	20250327	111500	10740556	1873	1873	1873	1873	0
615	20250327	111400	10740556	1873	1873	1873	1873	0
616	20250327	111300	10740556	1873	1873	1873	1873	0
617	20250327	111200	10740556	1873	1873	1873	1873	0
618	20250327	111100	10740556	1873	1873	1873	1873	1
619	20250327	111000	10738683	1873	1873	1873	1873	0
620	20250327	110900	10738683	1873	1873	1873	1873	0
621	20250327	110800	10738683	1873	1873	1873	1873	0
622	20250327	110700	10738683	1873	1873	1873	1873	0
623	20250327	110600	10738683	1873	1873	1873	1873	0
624	20250327	110500	10738683	1873	1873	1873	1873	0
625	20250327	110400	10738683	1873	1873	1873	1873	1
626	20250327	110300	10736810	1873	1873	1873	1873	0
627	20250327	110200	10736810	1873	1873	1873	1873	0
628	20250327	110100	10736810	1873	1873	1873	1873	0
629	20250327	110000	10736810	1873	1873	1873	1873	0
630	20250327	105900	10736810	1873	1872	1873	1872	67
631	20250327	105800	10611369	1873	1873	1873	1873	0
632	20250327	105700	10611369	1873	1873	1873	1873	0
633	20250327	105600	10611369	1873	1873	1873	1873	0
634	20250327	105500	10611369	1873	1873	1873	1873	0
635	20250327	105400	10611369	1873	1870	1873	1860	213
636	20250327	105300	10213176	1873	1873	1873	1873	0
637	20250327	105200	10213176	1873	1873	1873	1873	0
638	20250327	105100	10213176	1873	1873	1873	1873	0
639	20250327	105000	10213176	1873	1873	1873	1873	0
640	20250327	104900	10213176	1873	1873	1873	1873	0
641	20250327	104800	10213176	1873	1873	1873	1873	0
642	20250327	104700	10213176	1873	1873	1873	1873	0
643	20250327	104600	10213176	1873	1873	1873	1873	5
644	20250327	104500	10203811	1874	1874	1874	1874	0
645	20250327	104400	10203811	1874	1874	1874	1874	0
646	20250327	104300	10203811	1874	1874	1874	1874	0
647	20250327	104200	10203811	1874	1874	1874	1874	0
648	20250327	104100	10203811	1874	1874	1874	1874	0
649	20250327	104000	10203811	1874	1874	1874	1874	0
650	20250327	103900	10203811	1874	1874	1874	1874	0
651	20250327	103800	10203811	1874	1874	1874	1874	0
652	20250327	103700	10203811	1874	1874	1874	1874	1
653	20250327	103600	10201937	1873	1873	1873	1873	50
654	20250327	103500	10108287	1874	1873	1874	1873	51
655	20250327	103400	10012763	1874	1874	1874	1874	0
656	20250327	103300	10012763	1874	1874	1874	1874	0
657	20250327	103200	10012763	1874	1874	1874	1874	0
658	20250327	103100	10012763	1874	1874	1874	1874	0
659	20250327	103000	10012763	1874	1874	1874	1874	0
660	20250327	102900	10012763	1874	1874	1874	1874	0
661	20250327	102800	10012763	1874	1874	1874	1874	0
662	20250327	102700	10012763	1874	1874	1874	1874	0
663	20250327	102600	10012763	1874	1874	1874	1874	0
664	20250327	102500	10012763	1874	1874	1874	1874	0
665	20250327	102400	10012763	1874	1874	1874	1874	0
666	20250327	102300	10012763	1874	1874	1874	1874	0
667	20250327	102200	10012763	1874	1874	1874	1874	1
668	20250327	102100	10010889	1874	1874	1874	1874	0
669	20250327	102000	10010889	1874	1874	1874	1874	0
670	20250327	101900	10010889	1874	1874	1874	1874	0
671	20250327	101800	10010889	1874	1874	1874	1874	0
672	20250327	101700	10010889	1874	1874	1874	1874	0
673	20250327	101600	10010889	1874	1860	1874	1860	3
674	20250327	101500	10005281	1874	1874	1874	1874	0
675	20250327	101400	10005281	1874	1874	1874	1874	2
676	20250327	101300	10001533	1874	1873	1874	1873	100
677	20250327	101200	9814186	1875	1875	1875	1875	0
678	20250327	101100	9814186	1875	1875	1875	1875	0
679	20250327	101000	9814186	1875	1875	1875	1875	0
680	20250327	100900	9814186	1875	1875	1875	1875	0
681	20250327	100800	9814186	1875	1875	1875	1875	0
682	20250327	100700	9814186	1875	1875	1875	1875	0
683	20250327	100600	9814186	1875	1875	1875	1875	0
684	20250327	100500	9814186	1875	1875	1875	1875	0
685	20250327	100400	9814186	1875	1875	1875	1875	0
686	20250327	100300	9814186	1875	1875	1875	1875	0
687	20250327	100200	9814186	1875	1875	1875	1875	0
688	20250327	100100	9814186	1875	1875	1875	1875	0
689	20250327	100000	9814186	1875	1875	1875	1875	0
690	20250327	095900	9814186	1875	1875	1875	1875	0
691	20250327	095800	9814186	1875	1875	1875	1875	0
692	20250327	095700	9814186	1875	1875	1875	1875	0
693	20250327	095600	9814186	1875	1875	1875	1875	0
694	20250327	095500	9814186	1875	1875	1875	1875	0
695	20250327	095400	9814186	1875	1875	1875	1875	0
696	20250327	095300	9814186	1875	1875	1875	1875	0
697	20250327	095200	9814186	1875	1875	1875	1875	0
698	20250327	095100	9814186	1875	1875	1875	1875	0
699	20250327	095000	9814186	1875	1875	1875	1875	0
700	20250327	094900	9814186	1875	1875	1875	1875	0
701	20250327	094800	9814186	1875	1875	1875	1875	0
702	20250327	094700	9814186	1875	1875	1875	1875	0
703	20250327	094600	9814186	1875	1875	1875	1875	0
704	20250327	094500	9814186	1875	1875	1875	1875	10
705	20250327	094400	9795436	1875	1875	1875	1875	0
706	20250327	094300	9795436	1875	1875	1875	1875	5
707	20250327	094200	9786061	1877	1877	1877	1877	0
708	20250327	094100	9786061	1877	1877	1877	1877	0
709	20250327	094000	9786061	1877	1877	1877	1877	0
710	20250327	093900	9786061	1877	1877	1877	1877	0
711	20250327	093800	9786061	1877	1877	1877	1877	0
712	20250327	093700	9786061	1877	1876	1877	1876	40
713	20250327	093600	9711020	1876	1876	1876	1876	0
714	20250327	093500	9711020	1876	1876	1876	1876	0
715	20250327	093400	9711020	1876	1876	1876	1876	0
716	20250327	093300	9711020	1876	1876	1876	1876	0
717	20250327	093200	9711020	1876	1875	1876	1875	5
718	20250327	093100	9701642	1877	1877	1877	1877	0
719	20250327	093000	9701642	1877	1877	1877	1877	0
720	20250327	092900	9701642	1877	1877	1877	1877	0
721	20250327	092800	9701642	1877	1877	1877	1877	0
722	20250327	092700	9701642	1877	1877	1877	1877	0
723	20250327	092600	9701642	1877	1877	1877	1877	0
724	20250327	092500	9701642	1877	1877	1877	1877	0
725	20250327	092400	9701642	1877	1877	1877	1877	0
726	20250327	092300	9701642	1877	1877	1877	1877	7
727	20250327	092200	9688503	1877	1877	1877	1877	0
728	20250327	092100	9688503	1877	1863	1877	1863	1304
729	20250327	092000	7256313	1863	1863	1863	1863	0
730	20250327	091900	7256313	1863	1863	1863	1863	0
731	20250327	091800	7256313	1863	1846	1863	1846	29
732	20250327	091700	7202745	1846	1846	1846	1846	31
733	20250327	091600	7145519	1864	1864	1864	1864	0
734	20250327	091500	7145519	1864	1864	1864	1864	0
735	20250327	091400	7145519	1864	1864	1864	1864	0
736	20250327	091300	7145519	1864	1864	1864	1864	0
737	20250327	091200	7145519	1864	1865	1865	1864	12
738	20250327	091100	7123150	1865	1865	1865	1865	1
739	20250327	091000	7121285	1866	1866	1866	1866	0
740	20250327	090900	7121285	1866	1866	1866	1866	0
741	20250327	090800	7121285	1866	1866	1866	1866	0
742	20250327	090700	7121285	1866	1866	1866	1866	0
743	20250327	090600	7121285	1866	1866	1866	1866	2
744	20250327	090500	7117553	1866	1866	1866	1866	1
745	20250327	090400	7115687	1866	1868	1879	1845	3546
746	20250327	090300	557323	1880	1881	1881	1880	2
747	20250327	090200	553562	1883	1883	1883	1883	0
748	20250327	090100	553562	1883	1875	1883	1875	38
749	20250327	090000	482304	1884	1884	1884	1884	256