KissMeData/080520/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	195400	36403051	3000	3000	3000	3000	255
3	20250327	195300	36403051	3000	3000	3000	3000	0
4	20250327	195200	36403051	3000	3000	3000	3000	0
5	20250327	195100	36403051	3000	3000	3000	3000	0
6	20250327	195000	36403051	3000	3000	3000	3000	0
7	20250327	194900	36403051	3000	3000	3000	3000	0
8	20250327	194800	36403051	3000	3000	3000	3000	0
9	20250327	194700	36403051	3000	3000	3000	3000	0
10	20250327	194600	36403051	3000	3000	3000	3000	0
11	20250327	194500	36403051	3000	3000	3000	3000	0
12	20250327	194400	36403051	3000	3000	3000	3000	0
13	20250327	194300	36403051	3000	3000	3000	3000	0
14	20250327	194200	36403051	3000	3000	3000	3000	0
15	20250327	194100	36403051	3000	3000	3000	3000	0
16	20250327	194000	36403051	3000	3000	3000	3000	0
17	20250327	193900	36403051	3000	3000	3000	3000	0
18	20250327	193800	36403051	3000	3000	3000	3000	0
19	20250327	193700	36403051	3000	3000	3000	3000	0
20	20250327	193600	36403051	3000	3000	3000	3000	0
21	20250327	193500	36403051	3000	3000	3000	3000	0
22	20250327	193400	36403051	3000	3000	3000	3000	0
23	20250327	193300	36403051	3000	3000	3000	3000	0
24	20250327	193200	36403051	3000	3000	3000	3000	0
25	20250327	193100	36403051	3000	3000	3000	3000	0
26	20250327	193000	36403051	3000	3000	3000	3000	0
27	20250327	192900	36403051	3000	3000	3000	3000	0
28	20250327	192800	36403051	3000	3000	3000	3000	0
29	20250327	192700	36403051	3000	3000	3000	3000	0
30	20250327	192600	36403051	3000	3000	3000	3000	0
31	20250327	192500	36403051	3000	3000	3000	3000	0
32	20250327	192400	36403051	3000	3000	3000	3000	255
33	20250327	192300	36403051	3000	3000	3000	3000	0
34	20250327	192200	36403051	3000	3000	3000	3000	0
35	20250327	192100	36403051	3000	3000	3000	3000	0
36	20250327	192000	36403051	3000	3000	3000	3000	0
37	20250327	191900	36403051	3000	3000	3000	3000	0
38	20250327	191800	36403051	3000	3000	3000	3000	0
39	20250327	191700	36403051	3000	3000	3000	3000	0
40	20250327	191600	36403051	3000	3000	3000	3000	0
41	20250327	191500	36403051	3000	3000	3000	3000	0
42	20250327	191400	36403051	3000	3000	3000	3000	0
43	20250327	191300	36403051	3000	3000	3000	3000	0
44	20250327	191200	36403051	3000	3000	3000	3000	0
45	20250327	191100	36403051	3000	3000	3000	3000	0
46	20250327	191000	36403051	3000	3000	3000	3000	0
47	20250327	190900	36403051	3000	3000	3000	3000	0
48	20250327	190800	36403051	3000	3000	3000	3000	0
49	20250327	190700	36403051	3000	3000	3000	3000	0
50	20250327	190600	36403051	3000	3000	3000	3000	0
51	20250327	190500	36403051	3000	3000	3000	3000	0
52	20250327	190400	36403051	3000	3000	3000	3000	0
53	20250327	190300	36403051	3000	3000	3000	3000	0
54	20250327	190200	36403051	3000	3000	3000	3000	0
55	20250327	190100	36403051	3000	3000	3000	3000	0
56	20250327	190000	36403051	3000	3000	3000	3000	0
57	20250327	185900	36403051	3000	3000	3000	3000	0
58	20250327	185800	36403051	3000	3000	3000	3000	0
59	20250327	185700	36403051	3000	3000	3000	3000	0
60	20250327	185600	36403051	3000	3000	3000	3000	0
61	20250327	185500	36403051	3000	3000	3000	3000	0
62	20250327	185400	36403051	3000	3000	3000	3000	255
63	20250327	185300	36403051	3000	3000	3000	3000	0
64	20250327	185200	36403051	3000	3000	3000	3000	0
65	20250327	185100	36403051	3000	3000	3000	3000	0
66	20250327	185000	36403051	3000	3000	3000	3000	0
67	20250327	184900	36403051	3000	3000	3000	3000	0
68	20250327	184800	36403051	3000	3000	3000	3000	0
69	20250327	184700	36403051	3000	3000	3000	3000	0
70	20250327	184600	36403051	3000	3000	3000	3000	0
71	20250327	184500	36403051	3000	3000	3000	3000	0
72	20250327	184400	36403051	3000	3000	3000	3000	0
73	20250327	184300	36403051	3000	3000	3000	3000	0
74	20250327	184200	36403051	3000	3000	3000	3000	0
75	20250327	184100	36403051	3000	3000	3000	3000	0
76	20250327	184000	36403051	3000	3000	3000	3000	0
77	20250327	183900	36403051	3000	3000	3000	3000	0
78	20250327	183800	36403051	3000	3000	3000	3000	0
79	20250327	183700	36403051	3000	3000	3000	3000	0
80	20250327	183600	36403051	3000	3000	3000	3000	0
81	20250327	183500	36403051	3000	3000	3000	3000	0
82	20250327	183400	36403051	3000	3000	3000	3000	0
83	20250327	183300	36403051	3000	3000	3000	3000	0
84	20250327	183200	36403051	3000	3000	3000	3000	0
85	20250327	183100	36403051	3000	3000	3000	3000	0
86	20250327	183000	36403051	3000	3000	3000	3000	0
87	20250327	182900	36403051	3000	3000	3000	3000	0
88	20250327	182800	36403051	3000	3000	3000	3000	0
89	20250327	182700	36403051	3000	3000	3000	3000	0
90	20250327	182600	36403051	3000	3000	3000	3000	0
91	20250327	182500	36403051	3000	3000	3000	3000	0
92	20250327	182400	36403051	3000	3000	3000	3000	255
93	20250327	182300	36403051	3000	3000	3000	3000	0
94	20250327	182200	36403051	3000	3000	3000	3000	0
95	20250327	182100	36403051	3000	3000	3000	3000	0
96	20250327	182000	36403051	3000	3000	3000	3000	0
97	20250327	181900	36403051	3000	3000	3000	3000	0
98	20250327	181800	36403051	3000	3000	3000	3000	0
99	20250327	181700	36403051	3000	3000	3000	3000	0
100	20250327	181600	36403051	3000	3000	3000	3000	0
101	20250327	181500	36403051	3000	3000	3000	3000	0
102	20250327	181400	36403051	3000	3000	3000	3000	0
103	20250327	181300	36403051	3000	3000	3000	3000	0
104	20250327	181200	36403051	3000	3000	3000	3000	0
105	20250327	181100	36403051	3000	3000	3000	3000	0
106	20250327	181000	36403051	3000	3000	3000	3000	0
107	20250327	180900	36403051	3000	3000	3000	3000	0
108	20250327	180800	36403051	3000	3000	3000	3000	0
109	20250327	180700	36403051	3000	3000	3000	3000	0
110	20250327	180600	36403051	3000	3000	3000	3000	0
111	20250327	180500	36403051	3000	3000	3000	3000	0
112	20250327	180400	36403051	3000	3000	3000	3000	0
113	20250327	180300	36403051	3000	3000	3000	3000	0
114	20250327	180200	36403051	3000	3000	3000	3000	0
115	20250327	180100	36403051	3000	3000	3000	3000	0
116	20250327	180000	36403051	3000	3000	3000	3000	0
117	20250327	175900	36403051	3000	3000	3000	3000	0
118	20250327	175800	36403051	3000	3000	3000	3000	0
119	20250327	175700	36403051	3000	3000	3000	3000	0
120	20250327	175600	36403051	3000	3000	3000	3000	0
121	20250327	175500	36403051	3000	3000	3000	3000	0
122	20250327	175400	36403051	3000	3000	3000	3000	255
123	20250327	175300	36403051	3000	3000	3000	3000	0
124	20250327	175200	36403051	3000	3000	3000	3000	0
125	20250327	175100	36403051	3000	3000	3000	3000	0
126	20250327	175000	36403051	3000	3000	3000	3000	0
127	20250327	174900	36403051	3000	3000	3000	3000	0
128	20250327	174800	36403051	3000	3000	3000	3000	0
129	20250327	174700	36403051	3000	3000	3000	3000	0
130	20250327	174600	36403051	3000	3000	3000	3000	0
131	20250327	174500	36403051	3000	3000	3000	3000	0
132	20250327	174400	36403051	3000	3000	3000	3000	0
133	20250327	174300	36403051	3000	3000	3000	3000	0
134	20250327	174200	36403051	3000	3000	3000	3000	0
135	20250327	174100	36403051	3000	3000	3000	3000	0
136	20250327	174000	36403051	3000	3000	3000	3000	0
137	20250327	173900	36403051	3000	3000	3000	3000	0
138	20250327	173800	36403051	3000	3000	3000	3000	0
139	20250327	173700	36403051	3000	3000	3000	3000	0
140	20250327	173600	36403051	3000	3000	3000	3000	0
141	20250327	173500	36403051	3000	3000	3000	3000	0
142	20250327	173400	36403051	3000	3000	3000	3000	0
143	20250327	173300	36403051	3000	3000	3000	3000	0
144	20250327	173200	36403051	3000	3000	3000	3000	0
145	20250327	173100	36403051	3000	3000	3000	3000	0
146	20250327	173000	36403051	3000	3000	3000	3000	0
147	20250327	172900	36403051	3000	3000	3000	3000	0
148	20250327	172800	36403051	3000	3000	3000	3000	0
149	20250327	172700	36403051	3000	3000	3000	3000	0
150	20250327	172600	36403051	3000	3000	3000	3000	0
151	20250327	172500	36403051	3000	3000	3000	3000	0
152	20250327	172400	36403051	3000	3000	3000	3000	255
153	20250327	172300	36403051	3000	3000	3000	3000	0
154	20250327	172200	36403051	3000	3000	3000	3000	0
155	20250327	172100	36403051	3000	3000	3000	3000	0
156	20250327	172000	36403051	3000	3000	3000	3000	0
157	20250327	171900	36403051	3000	3000	3000	3000	0
158	20250327	171800	36403051	3000	3000	3000	3000	0
159	20250327	171700	36403051	3000	3000	3000	3000	0
160	20250327	171600	36403051	3000	3000	3000	3000	0
161	20250327	171500	36403051	3000	3000	3000	3000	0
162	20250327	171400	36403051	3000	3000	3000	3000	0
163	20250327	171300	36403051	3000	3000	3000	3000	0
164	20250327	171200	36403051	3000	3000	3000	3000	0
165	20250327	171100	36403051	3000	3000	3000	3000	0
166	20250327	171000	36403051	3000	3000	3000	3000	0
167	20250327	170900	36403051	3000	3000	3000	3000	0
168	20250327	170800	36403051	3000	3000	3000	3000	0
169	20250327	170700	36403051	3000	3000	3000	3000	0
170	20250327	170600	36403051	3000	3000	3000	3000	0
171	20250327	170500	36403051	3000	3000	3000	3000	0
172	20250327	170400	36403051	3000	3000	3000	3000	0
173	20250327	170300	36403051	3000	3000	3000	3000	0
174	20250327	170200	36403051	3000	3000	3000	3000	0
175	20250327	170100	36403051	3000	3000	3000	3000	0
176	20250327	170000	36403051	3000	3000	3000	3000	0
177	20250327	165900	36403051	3000	3000	3000	3000	0
178	20250327	165800	36403051	3000	3000	3000	3000	0
179	20250327	165700	36403051	3000	3000	3000	3000	0
180	20250327	165600	36403051	3000	3000	3000	3000	0
181	20250327	165500	36403051	3000	3000	3000	3000	0
182	20250327	165400	36403051	3000	3000	3000	3000	255
183	20250327	165300	36403051	3000	3000	3000	3000	0
184	20250327	165200	36403051	3000	3000	3000	3000	0
185	20250327	165100	36403051	3000	3000	3000	3000	0
186	20250327	165000	36403051	3000	3000	3000	3000	0
187	20250327	164900	36403051	3000	3000	3000	3000	0
188	20250327	164800	36403051	3000	3000	3000	3000	0
189	20250327	164700	36403051	3000	3000	3000	3000	0
190	20250327	164600	36403051	3000	3000	3000	3000	0
191	20250327	164500	36403051	3000	3000	3000	3000	0
192	20250327	164400	36403051	3000	3000	3000	3000	0
193	20250327	164300	36403051	3000	3000	3000	3000	0
194	20250327	164200	36403051	3000	3000	3000	3000	0
195	20250327	164100	36403051	3000	3000	3000	3000	0
196	20250327	164000	36403051	3000	3000	3000	3000	0
197	20250327	163900	36403051	3000	3000	3000	3000	0
198	20250327	163800	36403051	3000	3000	3000	3000	0
199	20250327	163700	36403051	3000	3000	3000	3000	0
200	20250327	163600	36403051	3000	3000	3000	3000	0
201	20250327	163500	36403051	3000	3000	3000	3000	0
202	20250327	163400	36403051	3000	3000	3000	3000	0
203	20250327	163300	36403051	3000	3000	3000	3000	0
204	20250327	163200	36403051	3000	3000	3000	3000	0
205	20250327	163100	36403051	3000	3000	3000	3000	0
206	20250327	163000	36403051	3000	3000	3000	3000	0
207	20250327	162900	36403051	3000	3000	3000	3000	0
208	20250327	162800	36403051	3000	3000	3000	3000	0
209	20250327	162700	36403051	3000	3000	3000	3000	0
210	20250327	162600	36403051	3000	3000	3000	3000	0
211	20250327	162500	36403051	3000	3000	3000	3000	0
212	20250327	162400	36403051	3000	3000	3000	3000	255
213	20250327	162300	36403051	3000	3000	3000	3000	0
214	20250327	162200	36403051	3000	3000	3000	3000	0
215	20250327	162100	36403051	3000	3000	3000	3000	0
216	20250327	162000	36403051	3000	3000	3000	3000	0
217	20250327	161900	36403051	3000	3000	3000	3000	0
218	20250327	161800	36403051	3000	3000	3000	3000	0
219	20250327	161700	36403051	3000	3000	3000	3000	0
220	20250327	161600	36403051	3000	3000	3000	3000	0
221	20250327	161500	36403051	3000	3000	3000	3000	0
222	20250327	161400	36403051	3000	3000	3000	3000	0
223	20250327	161300	36403051	3000	3000	3000	3000	0
224	20250327	161200	36403051	3000	3000	3000	3000	0
225	20250327	161100	36403051	3000	3000	3000	3000	0
226	20250327	161000	36403051	3000	3000	3000	3000	0
227	20250327	160900	36403051	3000	3000	3000	3000	0
228	20250327	160800	36403051	3000	3000	3000	3000	0
229	20250327	160700	36403051	3000	3000	3000	3000	0
230	20250327	160600	36403051	3000	3000	3000	3000	0
231	20250327	160500	36403051	3000	3000	3000	3000	0
232	20250327	160400	36403051	3000	3000	3000	3000	0
233	20250327	160300	36403051	3000	3000	3000	3000	0
234	20250327	160200	36403051	3000	3000	3000	3000	0
235	20250327	160100	36403051	3000	3000	3000	3000	0
236	20250327	160000	36403051	3000	3000	3000	3000	0
237	20250327	155900	36403051	3000	3000	3000	3000	0
238	20250327	155800	36403051	3000	3000	3000	3000	0
239	20250327	155700	36403051	3000	3000	3000	3000	0
240	20250327	155600	36403051	3000	3000	3000	3000	0
241	20250327	155500	36403051	3000	3000	3000	3000	0
242	20250327	155400	36403051	3000	3000	3000	3000	255
243	20250327	155300	36403051	3000	3000	3000	3000	0
244	20250327	155200	36403051	3000	3000	3000	3000	0
245	20250327	155100	36403051	3000	3000	3000	3000	0
246	20250327	155000	36403051	3000	3000	3000	3000	0
247	20250327	154900	36403051	3000	3000	3000	3000	0
248	20250327	154800	36403051	3000	3000	3000	3000	0
249	20250327	154700	36403051	3000	3000	3000	3000	0
250	20250327	154600	36403051	3000	3000	3000	3000	0
251	20250327	154500	36403051	3000	3000	3000	3000	0
252	20250327	154400	36403051	3000	3000	3000	3000	0
253	20250327	154300	36403051	3000	3000	3000	3000	0
254	20250327	154200	36403051	3000	3000	3000	3000	0
255	20250327	154100	36403051	3000	3000	3000	3000	0
256	20250327	154000	36403051	3000	3000	3000	3000	0
257	20250327	153900	36403051	3000	3000	3000	3000	0
258	20250327	153800	36403051	3000	3000	3000	3000	0
259	20250327	153700	36403051	3000	3000	3000	3000	0
260	20250327	153600	36403051	3000	3000	3000	3000	0
261	20250327	153500	36403051	3000	3000	3000	3000	0
262	20250327	153400	36403051	3000	3000	3000	3000	0
263	20250327	153300	36403051	3000	3000	3000	3000	0
264	20250327	153200	36403051	3000	3000	3000	3000	0
265	20250327	153100	36403051	3000	3000	3000	3000	0
266	20250327	153000	36403051	3000	3000	3000	3000	255
267	20250327	152900	35638051	2960	2960	2960	2960	0
268	20250327	152800	35638051	2960	2960	2960	2960	0
269	20250327	152700	35638051	2960	2960	2960	2960	0
270	20250327	152600	35638051	2960	2960	2960	2960	0
271	20250327	152500	35638051	2960	2960	2960	2960	0
272	20250327	152400	35638051	2960	2960	2960	2960	0
273	20250327	152300	35638051	2960	2960	2960	2960	0
274	20250327	152200	35638051	2960	2960	2960	2960	0
275	20250327	152100	35638051	2960	2960	2960	2960	0
276	20250327	152000	35638051	2960	2960	2960	2960	0
277	20250327	151900	35638051	2960	2960	2960	2960	0
278	20250327	151800	35638051	2960	2960	2960	2960	0
279	20250327	151700	35638051	2960	2960	2960	2960	0
280	20250327	151600	35638051	2960	2960	2960	2960	0
281	20250327	151500	35638051	2960	2960	2960	2960	0
282	20250327	151400	35638051	2960	2960	2960	2960	0
283	20250327	151300	35638051	2960	2960	2960	2960	0
284	20250327	151200	35638051	2960	2960	2960	2960	0
285	20250327	151100	35638051	2960	2960	2960	2960	0
286	20250327	151000	35638051	2960	2960	2960	2960	0
287	20250327	150900	35638051	2960	2965	2965	2960	1500
288	20250327	150800	31198041	2965	2965	2965	2965	0
289	20250327	150700	31198041	2965	2965	2965	2965	0
290	20250327	150600	31198041	2965	2985	2985	2965	23
291	20250327	150500	31129726	2985	2985	2985	2985	0
292	20250327	150400	31129726	2985	2985	2985	2985	0
293	20250327	150300	31129726	2985	2985	2985	2985	0
294	20250327	150200	31129726	2985	2985	2985	2985	0
295	20250327	150100	31129726	2985	2985	2985	2985	0
296	20250327	150000	31129726	2985	2985	2985	2985	0
297	20250327	145900	31129726	2985	2985	2985	2985	0
298	20250327	145800	31129726	2985	2985	2985	2985	0
299	20250327	145700	31129726	2985	2985	2985	2985	0
300	20250327	145600	31129726	2985	2985	2985	2985	0
301	20250327	145500	31129726	2985	2985	2985	2985	0
302	20250327	145400	31129726	2985	2985	2985	2985	0
303	20250327	145300	31129726	2985	2985	2985	2985	0
304	20250327	145200	31129726	2985	2985	2985	2985	0
305	20250327	145100	31129726	2985	2985	2985	2985	0
306	20250327	145000	31129726	2985	2985	2985	2985	0
307	20250327	144900	31129726	2985	2985	2985	2985	0
308	20250327	144800	31129726	2985	2985	2985	2985	48
309	20250327	144700	30986446	2985	2985	2985	2985	0
310	20250327	144600	30986446	2985	2985	2985	2985	0
311	20250327	144500	30986446	2985	2985	2985	2985	0
312	20250327	144400	30986446	2985	2985	2985	2985	0
313	20250327	144300	30986446	2985	2985	2985	2985	0
314	20250327	144200	30986446	2985	2985	2985	2985	0
315	20250327	144100	30986446	2985	2985	2985	2985	0
316	20250327	144000	30986446	2985	2985	2985	2985	0
317	20250327	143900	30986446	2985	2985	2985	2985	0
318	20250327	143800	30986446	2985	2985	2985	2985	0
319	20250327	143700	30986446	2985	2985	2985	2985	0
320	20250327	143600	30986446	2985	2985	2985	2985	0
321	20250327	143500	30986446	2985	2985	2985	2985	0
322	20250327	143400	30986446	2985	2985	2985	2985	0
323	20250327	143300	30986446	2985	2985	2985	2985	0
324	20250327	143200	30986446	2985	2985	2985	2985	0
325	20250327	143100	30986446	2985	2985	2985	2985	0
326	20250327	143000	30986446	2985	2985	2985	2985	0
327	20250327	142900	30986446	2985	2985	2985	2985	0
328	20250327	142800	30986446	2985	2985	2985	2985	0
329	20250327	142700	30986446	2985	2985	2985	2985	0
330	20250327	142600	30986446	2985	2985	2985	2985	0
331	20250327	142500	30986446	2985	2985	2985	2985	0
332	20250327	142400	30986446	2985	2985	2985	2985	0
333	20250327	142300	30986446	2985	2985	2985	2985	1
334	20250327	142200	30983461	2965	2965	2965	2965	0
335	20250327	142100	30983461	2965	2965	2965	2965	0
336	20250327	142000	30983461	2965	2965	2965	2965	0
337	20250327	141900	30983461	2965	2965	2965	2965	0
338	20250327	141800	30983461	2965	2965	2965	2965	0
339	20250327	141700	30983461	2965	2965	2965	2965	0
340	20250327	141600	30983461	2965	2965	2965	2965	0
341	20250327	141500	30983461	2965	2965	2965	2965	0
342	20250327	141400	30983461	2965	2965	2965	2965	0
343	20250327	141300	30983461	2965	2965	2965	2965	0
344	20250327	141200	30983461	2965	2965	2965	2965	0
345	20250327	141100	30983461	2965	2965	2965	2965	0
346	20250327	141000	30983461	2965	2965	2965	2965	0
347	20250327	140900	30983461	2965	2965	2965	2965	0
348	20250327	140800	30983461	2965	2965	2965	2965	0
349	20250327	140700	30983461	2965	2965	2965	2965	0
350	20250327	140600	30983461	2965	2965	2965	2965	0
351	20250327	140500	30983461	2965	2960	2965	2960	857
352	20250327	140400	28444041	2960	2960	2960	2960	0
353	20250327	140300	28444041	2960	2960	2960	2960	0
354	20250327	140200	28444041	2960	2960	2960	2960	0
355	20250327	140100	28444041	2960	2960	2960	2960	0
356	20250327	140000	28444041	2960	2960	2960	2960	0
357	20250327	135900	28444041	2960	2960	2960	2960	203
358	20250327	135800	27843161	2965	2965	2965	2965	0
359	20250327	135700	27843161	2965	2965	2965	2965	0
360	20250327	135600	27843161	2965	2965	2965	2965	0
361	20250327	135500	27843161	2965	2965	2965	2965	0
362	20250327	135400	27843161	2965	2965	2965	2965	1
363	20250327	135300	27840196	2960	2960	2960	2960	0
364	20250327	135200	27840196	2960	2960	2960	2960	0
365	20250327	135100	27840196	2960	2960	2960	2960	0
366	20250327	135000	27840196	2960	2960	2960	2960	0
367	20250327	134900	27840196	2960	2960	2960	2960	0
368	20250327	134800	27840196	2960	2960	2960	2960	0
369	20250327	134700	27840196	2960	2960	2960	2960	0
370	20250327	134600	27840196	2960	2960	2960	2960	0
371	20250327	134500	27840196	2960	2960	2960	2960	0
372	20250327	134400	27840196	2960	2960	2960	2960	0
373	20250327	134300	27840196	2960	2960	2960	2960	0
374	20250327	134200	27840196	2960	2960	2960	2960	0
375	20250327	134100	27840196	2960	2960	2960	2960	0
376	20250327	134000	27840196	2960	2960	2960	2960	0
377	20250327	133900	27840196	2960	2960	2960	2960	50
378	20250327	133800	27692196	2960	2960	2960	2960	0
379	20250327	133700	27692196	2960	2960	2960	2960	0
380	20250327	133600	27692196	2960	2960	2960	2960	0
381	20250327	133500	27692196	2960	2960	2960	2960	0
382	20250327	133400	27692196	2960	2960	2960	2960	0
383	20250327	133300	27692196	2960	2960	2960	2960	0
384	20250327	133200	27692196	2960	2960	2960	2960	0
385	20250327	133100	27692196	2960	2960	2960	2960	0
386	20250327	133000	27692196	2960	2960	2960	2960	0
387	20250327	132900	27692196	2960	2960	2960	2960	0
388	20250327	132800	27692196	2960	2960	2960	2960	0
389	20250327	132700	27692196	2960	2960	2960	2960	0
390	20250327	132600	27692196	2960	2960	2960	2960	0
391	20250327	132500	27692196	2960	2960	2960	2960	0
392	20250327	132400	27692196	2960	2960	2960	2960	0
393	20250327	132300	27692196	2960	2960	2960	2960	0
394	20250327	132200	27692196	2960	2960	2960	2960	0
395	20250327	132100	27692196	2960	2960	2960	2960	0
396	20250327	132000	27692196	2960	2960	2960	2960	0
397	20250327	131900	27692196	2960	2960	2960	2960	0
398	20250327	131800	27692196	2960	2960	2960	2960	0
399	20250327	131700	27692196	2960	2960	2960	2960	0
400	20250327	131600	27692196	2960	2960	2960	2960	0
401	20250327	131500	27692196	2960	2960	2960	2960	0
402	20250327	131400	27692196	2960	2960	2960	2960	0
403	20250327	131300	27692196	2960	2960	2960	2960	0
404	20250327	131200	27692196	2960	2960	2960	2960	0
405	20250327	131100	27692196	2960	2960	2960	2960	0
406	20250327	131000	27692196	2960	2960	2960	2960	500
407	20250327	130900	26212196	2965	2965	2965	2965	0
408	20250327	130800	26212196	2965	2965	2965	2965	0
409	20250327	130700	26212196	2965	2965	2965	2965	0
410	20250327	130600	26212196	2965	2965	2965	2965	0
411	20250327	130500	26212196	2965	2965	2965	2965	0
412	20250327	130400	26212196	2965	2965	2965	2965	0
413	20250327	130300	26212196	2965	2965	2965	2965	0
414	20250327	130200	26212196	2965	2965	2965	2965	0
415	20250327	130100	26212196	2965	2965	2965	2965	0
416	20250327	130000	26212196	2965	2965	2965	2965	0
417	20250327	125900	26212196	2965	2965	2965	2965	0
418	20250327	125800	26212196	2965	2965	2965	2965	0
419	20250327	125700	26212196	2965	2965	2965	2965	0
420	20250327	125600	26212196	2965	2965	2965	2965	0
421	20250327	125500	26212196	2965	2965	2965	2965	1
422	20250327	125400	26209231	2965	2965	2965	2965	0
423	20250327	125300	26209231	2965	2965	2965	2965	0
424	20250327	125200	26209231	2965	2965	2965	2965	0
425	20250327	125100	26209231	2965	2965	2965	2965	0
426	20250327	125000	26209231	2965	2965	2965	2965	0
427	20250327	124900	26209231	2965	2965	2965	2965	0
428	20250327	124800	26209231	2965	2965	2965	2965	0
429	20250327	124700	26209231	2965	2965	2965	2965	0
430	20250327	124600	26209231	2965	2965	2965	2965	0
431	20250327	124500	26209231	2965	2965	2965	2965	0
432	20250327	124400	26209231	2965	2965	2965	2965	0
433	20250327	124300	26209231	2965	2965	2965	2965	0
434	20250327	124200	26209231	2965	2965	2965	2965	0
435	20250327	124100	26209231	2965	2965	2965	2965	0
436	20250327	124000	26209231	2965	2965	2965	2965	2
437	20250327	123900	26203301	2965	2965	2965	2965	0
438	20250327	123800	26203301	2965	2965	2965	2965	0
439	20250327	123700	26203301	2965	2965	2965	2965	0
440	20250327	123600	26203301	2965	2965	2965	2965	0
441	20250327	123500	26203301	2965	2965	2965	2965	3
442	20250327	123400	26194406	2960	2960	2960	2960	0
443	20250327	123300	26194406	2960	2960	2960	2960	0
444	20250327	123200	26194406	2960	2960	2960	2960	0
445	20250327	123100	26194406	2960	2960	2960	2960	0
446	20250327	123000	26194406	2960	2960	2960	2960	0
447	20250327	122900	26194406	2960	2960	2960	2960	0
448	20250327	122800	26194406	2960	2960	2960	2960	0
449	20250327	122700	26194406	2960	2960	2960	2960	0
450	20250327	122600	26194406	2960	2960	2960	2960	10
451	20250327	122500	26164806	2965	2965	2965	2965	0
452	20250327	122400	26164806	2965	2965	2965	2965	0
453	20250327	122300	26164806	2965	2965	2965	2965	66
454	20250327	122200	25969116	2975	2975	2975	2975	336
455	20250327	122100	24969516	2965	2965	2965	2965	0
456	20250327	122000	24969516	2965	2965	2965	2965	0
457	20250327	121900	24969516	2965	2965	2965	2965	0
458	20250327	121800	24969516	2965	2965	2965	2965	0
459	20250327	121700	24969516	2965	2965	2965	2965	0
460	20250327	121600	24969516	2965	2965	2965	2965	1
461	20250327	121500	24966551	2960	2960	2960	2960	0
462	20250327	121400	24966551	2960	2960	2960	2960	0
463	20250327	121300	24966551	2960	2960	2960	2960	0
464	20250327	121200	24966551	2960	2960	2960	2960	0
465	20250327	121100	24966551	2960	2960	2960	2960	0
466	20250327	121000	24966551	2960	2960	2960	2960	0
467	20250327	120900	24966551	2960	2960	2960	2960	0
468	20250327	120800	24966551	2960	2960	2960	2960	0
469	20250327	120700	24966551	2960	2980	2980	2960	2140
470	20250327	120600	18621636	2985	2985	2985	2985	0
471	20250327	120500	18621636	2985	2985	2985	2985	0
472	20250327	120400	18621636	2985	2985	2985	2985	0
473	20250327	120300	18621636	2985	2985	2985	2985	0
474	20250327	120200	18621636	2985	2985	2985	2985	0
475	20250327	120100	18621636	2985	2985	2985	2985	0
476	20250327	120000	18621636	2985	2985	2985	2985	0
477	20250327	115900	18621636	2985	2985	2985	2985	0
478	20250327	115800	18621636	2985	2985	2985	2985	0
479	20250327	115700	18621636	2985	2985	2985	2985	0
480	20250327	115600	18621636	2985	2985	2985	2985	0
481	20250327	115500	18621636	2985	2985	2985	2985	0
482	20250327	115400	18621636	2985	2985	2985	2985	0
483	20250327	115300	18621636	2985	2985	2985	2985	0
484	20250327	115200	18621636	2985	2985	2985	2985	0
485	20250327	115100	18621636	2985	2985	2985	2985	0
486	20250327	115000	18621636	2985	2985	2985	2985	0
487	20250327	114900	18621636	2985	2985	2985	2985	0
488	20250327	114800	18621636	2985	2985	2985	2985	0
489	20250327	114700	18621636	2985	2985	2985	2985	0
490	20250327	114600	18621636	2985	2985	2985	2985	0
491	20250327	114500	18621636	2985	2985	2985	2985	0
492	20250327	114400	18621636	2985	2985	2985	2985	0
493	20250327	114300	18621636	2985	2985	2985	2985	0
494	20250327	114200	18621636	2985	2985	2985	2985	3
495	20250327	114100	18612681	2975	2975	2975	2975	0
496	20250327	114000	18612681	2975	2975	2975	2975	0
497	20250327	113900	18612681	2975	2975	2975	2975	0
498	20250327	113800	18612681	2975	2975	2975	2975	0
499	20250327	113700	18612681	2975	2975	2975	2975	0
500	20250327	113600	18612681	2975	2975	2975	2975	0
501	20250327	113500	18612681	2975	2975	2975	2975	0
502	20250327	113400	18612681	2975	2975	2975	2975	0
503	20250327	113300	18612681	2975	2975	2975	2975	0
504	20250327	113200	18612681	2975	2975	2975	2975	0
505	20250327	113100	18612681	2975	2975	2975	2975	1
506	20250327	113000	18609706	2985	2985	2985	2985	0
507	20250327	112900	18609706	2985	2985	2985	2985	0
508	20250327	112800	18609706	2985	2985	2985	2985	0
509	20250327	112700	18609706	2985	2985	2985	2985	0
510	20250327	112600	18609706	2985	2985	2985	2985	0
511	20250327	112500	18609706	2985	2985	2985	2985	0
512	20250327	112400	18609706	2985	2985	2985	2985	0
513	20250327	112300	18609706	2985	2985	2985	2985	0
514	20250327	112200	18609706	2985	2985	2985	2985	0
515	20250327	112100	18609706	2985	2985	2985	2985	0
516	20250327	112000	18609706	2985	2985	2985	2985	0
517	20250327	111900	18609706	2985	2985	2985	2985	0
518	20250327	111800	18609706	2985	2985	2985	2985	0
519	20250327	111700	18609706	2985	2985	2985	2985	0
520	20250327	111600	18609706	2985	2975	2985	2975	2
521	20250327	111500	18603746	2985	2985	2985	2985	0
522	20250327	111400	18603746	2985	2985	2985	2985	0
523	20250327	111300	18603746	2985	2985	2985	2985	0
524	20250327	111200	18603746	2985	2985	2985	2985	0
525	20250327	111100	18603746	2985	2985	2985	2985	0
526	20250327	111000	18603746	2985	2985	2985	2985	0
527	20250327	110900	18603746	2985	2985	2985	2985	0
528	20250327	110800	18603746	2985	2985	2985	2985	0
529	20250327	110700	18603746	2985	2985	2985	2985	0
530	20250327	110600	18603746	2985	2985	2985	2985	0
531	20250327	110500	18603746	2985	2985	2985	2985	0
532	20250327	110400	18603746	2985	2985	2985	2985	0
533	20250327	110300	18603746	2985	2985	2985	2985	0
534	20250327	110200	18603746	2985	2985	2985	2985	0
535	20250327	110100	18603746	2985	2985	2985	2985	0
536	20250327	110000	18603746	2985	2985	2985	2985	0
537	20250327	105900	18603746	2985	2985	2985	2985	0
538	20250327	105800	18603746	2985	2985	2985	2985	0
539	20250327	105700	18603746	2985	2985	2985	2985	0
540	20250327	105600	18603746	2985	2985	2985	2985	0
541	20250327	105500	18603746	2985	2985	2985	2985	1
542	20250327	105400	18600761	2985	2985	2985	2985	0
543	20250327	105300	18600761	2985	2985	2985	2985	0
544	20250327	105200	18600761	2985	2985	2985	2985	0
545	20250327	105100	18600761	2985	2985	2985	2985	0
546	20250327	105000	18600761	2985	2985	2985	2985	0
547	20250327	104900	18600761	2985	2985	2985	2985	0
548	20250327	104800	18600761	2985	2985	2985	2985	0
549	20250327	104700	18600761	2985	2985	2985	2985	0
550	20250327	104600	18600761	2985	2985	2985	2985	0
551	20250327	104500	18600761	2985	2985	2985	2985	0
552	20250327	104400	18600761	2985	2985	2985	2985	0
553	20250327	104300	18600761	2985	2985	2985	2985	0
554	20250327	104200	18600761	2985	2985	2985	2985	0
555	20250327	104100	18600761	2985	2985	2985	2985	0
556	20250327	104000	18600761	2985	2985	2985	2985	0
557	20250327	103900	18600761	2985	2985	2985	2985	0
558	20250327	103800	18600761	2985	2985	2985	2985	1
559	20250327	103700	18597776	2985	2985	2985	2985	0
560	20250327	103600	18597776	2985	2985	2985	2985	0
561	20250327	103500	18597776	2985	2985	2985	2985	0
562	20250327	103400	18597776	2985	2985	2985	2985	0
563	20250327	103300	18597776	2985	2985	2985	2985	0
564	20250327	103200	18597776	2985	2985	2985	2985	0
565	20250327	103100	18597776	2985	2985	2985	2985	0
566	20250327	103000	18597776	2985	2985	2985	2985	0
567	20250327	102900	18597776	2985	2985	2985	2985	0
568	20250327	102800	18597776	2985	2985	2985	2985	0
569	20250327	102700	18597776	2985	2985	2985	2985	0
570	20250327	102600	18597776	2985	2985	2985	2985	180
571	20250327	102500	18060476	2970	2970	2970	2970	0
572	20250327	102400	18060476	2970	2970	2970	2970	0
573	20250327	102300	18060476	2970	2970	2970	2970	0
574	20250327	102200	18060476	2970	2970	2970	2970	0
575	20250327	102100	18060476	2970	2970	2970	2970	0
576	20250327	102000	18060476	2970	2970	2970	2970	0
577	20250327	101900	18060476	2970	2970	2970	2970	0
578	20250327	101800	18060476	2970	2970	2970	2970	134
579	20250327	101700	17662496	2970	2970	2970	2970	0
580	20250327	101600	17662496	2970	2970	2970	2970	1
581	20250327	101500	17659526	2972	2972	2972	2972	0
582	20250327	101400	17659526	2972	2972	2972	2972	0
583	20250327	101300	17659526	2972	2972	2972	2972	0
584	20250327	101200	17659526	2972	2972	2972	2972	0
585	20250327	101100	17659526	2972	2972	2972	2972	0
586	20250327	101000	17659526	2972	2972	2972	2972	0
587	20250327	100900	17659526	2972	2972	2972	2972	0
588	20250327	100800	17659526	2972	2972	2972	2972	0
589	20250327	100700	17659526	2972	2972	2972	2972	0
590	20250327	100600	17659526	2972	2972	2972	2972	0
591	20250327	100500	17659526	2972	2972	2972	2972	0
592	20250327	100400	17659526	2972	2972	2972	2972	0
593	20250327	100300	17659526	2972	2972	2972	2972	0
594	20250327	100200	17659526	2972	2972	2972	2972	0
595	20250327	100100	17659526	2972	2972	2972	2972	0
596	20250327	100000	17659526	2972	2972	2972	2972	0
597	20250327	095900	17659526	2972	2972	2972	2972	0
598	20250327	095800	17659526	2972	2972	2972	2972	0
599	20250327	095700	17659526	2972	2972	2972	2972	0
600	20250327	095600	17659526	2972	2972	2972	2972	0
601	20250327	095500	17659526	2972	2972	2972	2972	0
602	20250327	095400	17659526	2972	2972	2972	2972	0
603	20250327	095300	17659526	2972	2972	2972	2972	0
604	20250327	095200	17659526	2972	2970	2985	2970	673
605	20250327	095100	15658149	2970	2970	2970	2970	0
606	20250327	095000	15658149	2970	2970	2970	2970	0
607	20250327	094900	15658149	2970	2970	2970	2970	0
608	20250327	094800	15658149	2970	2970	2970	2970	0
609	20250327	094700	15658149	2970	2970	2970	2970	0
610	20250327	094600	15658149	2970	2970	2970	2970	0
611	20250327	094500	15658149	2970	2970	2970	2970	1
612	20250327	094400	15655179	2970	2970	2970	2970	50
613	20250327	094300	15506679	2970	2970	2970	2970	1
614	20250327	094200	15503709	2970	2970	2970	2970	0
615	20250327	094100	15503709	2970	2970	2970	2970	0
616	20250327	094000	15503709	2970	2970	2970	2970	0
617	20250327	093900	15503709	2970	2970	2970	2970	0
618	20250327	093800	15503709	2970	2970	2970	2970	0
619	20250327	093700	15503709	2970	2970	2970	2970	1
620	20250327	093600	15500739	2972	2960	2972	2960	1040
621	20250327	093500	12422255	2960	2960	2960	2960	5
622	20250327	093400	12407455	2960	2960	2960	2960	0
623	20250327	093300	12407455	2960	2960	2960	2960	2
624	20250327	093200	12401535	2960	2960	2960	2960	201
625	20250327	093100	11806575	2960	2960	2960	2960	305
626	20250327	093000	10903775	2960	2960	2960	2960	0
627	20250327	092900	10903775	2960	2960	2960	2960	0
628	20250327	092800	10903775	2960	2960	2960	2960	0
629	20250327	092700	10903775	2960	2960	2960	2960	0
630	20250327	092600	10903775	2960	2960	2960	2960	258
631	20250327	092500	10140095	2955	2955	2955	2955	0
632	20250327	092400	10140095	2955	2955	2955	2955	0
633	20250327	092300	10140095	2955	2955	2955	2955	0
634	20250327	092200	10140095	2955	2955	2955	2955	0
635	20250327	092100	10140095	2955	2955	2955	2955	0
636	20250327	092000	10140095	2955	2955	2955	2955	0
637	20250327	091900	10140095	2955	2965	2965	2955	601
638	20250327	091800	8362630	2965	2980	2980	2965	2000
639	20250327	091700	2421050	2980	2980	2980	2980	0
640	20250327	091600	2421050	2980	2980	2980	2980	427
641	20250327	091500	1148590	2985	2985	2985	2985	100
642	20250327	091400	850090	2980	2980	2980	2980	0
643	20250327	091300	850090	2980	2980	2980	2980	0
644	20250327	091200	850090	2980	2980	2980	2980	0
645	20250327	091100	850090	2980	2980	2980	2980	0
646	20250327	091000	850090	2980	2980	2980	2980	0
647	20250327	090900	850090	2980	2980	2980	2980	0
648	20250327	090800	850090	2980	2980	2980	2980	0
649	20250327	090700	850090	2980	2980	2980	2980	0
650	20250327	090600	850090	2980	2980	2980	2980	0
651	20250327	090500	850090	2980	2980	2980	2980	0
652	20250327	090400	850090	2980	2980	2980	2980	0
653	20250327	090300	850090	2980	2995	2995	2980	122
654	20250327	090200	486000	3000	3000	3000	3000	0
655	20250327	090100	486000	3000	3000	3000	3000	61
656	20250327	090000	303000	3000	3000	3000	3000	101