KissMeData/102950/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	201100	3231400	2470	2470	2470	2470	11
3	20250326	201000	3231400	2470	2470	2470	2470	0
4	20250326	200900	3231400	2470	2470	2470	2470	0
5	20250326	200800	3231400	2470	2470	2470	2470	0
6	20250326	200700	3231400	2470	2470	2470	2470	0
7	20250326	200600	3231400	2470	2470	2470	2470	0
8	20250326	200500	3231400	2470	2470	2470	2470	0
9	20250326	200400	3231400	2470	2470	2470	2470	0
10	20250326	200300	3231400	2470	2470	2470	2470	0
11	20250326	200200	3231400	2470	2470	2470	2470	0
12	20250326	200100	3231400	2470	2470	2470	2470	0
13	20250326	200000	3231400	2470	2470	2470	2470	0
14	20250326	195900	3231400	2470	2470	2470	2470	0
15	20250326	195800	3231400	2470	2470	2470	2470	0
16	20250326	195700	3231400	2470	2470	2470	2470	0
17	20250326	195600	3231400	2470	2470	2470	2470	0
18	20250326	195500	3231400	2470	2470	2470	2470	0
19	20250326	195400	3231400	2470	2470	2470	2470	0
20	20250326	195300	3231400	2470	2470	2470	2470	0
21	20250326	195200	3231400	2470	2470	2470	2470	0
22	20250326	195100	3231400	2470	2470	2470	2470	0
23	20250326	195000	3231400	2470	2470	2470	2470	0
24	20250326	194900	3231400	2470	2470	2470	2470	0
25	20250326	194800	3231400	2470	2470	2470	2470	0
26	20250326	194700	3231400	2470	2470	2470	2470	0
27	20250326	194600	3231400	2470	2470	2470	2470	0
28	20250326	194500	3231400	2470	2470	2470	2470	0
29	20250326	194400	3231400	2470	2470	2470	2470	0
30	20250326	194300	3231400	2470	2470	2470	2470	0
31	20250326	194200	3231400	2470	2470	2470	2470	0
32	20250326	194100	3231400	2470	2470	2470	2470	11
33	20250326	194000	3231400	2470	2470	2470	2470	0
34	20250326	193900	3231400	2470	2470	2470	2470	0
35	20250326	193800	3231400	2470	2470	2470	2470	0
36	20250326	193700	3231400	2470	2470	2470	2470	0
37	20250326	193600	3231400	2470	2470	2470	2470	0
38	20250326	193500	3231400	2470	2470	2470	2470	0
39	20250326	193400	3231400	2470	2470	2470	2470	0
40	20250326	193300	3231400	2470	2470	2470	2470	0
41	20250326	193200	3231400	2470	2470	2470	2470	0
42	20250326	193100	3231400	2470	2470	2470	2470	0
43	20250326	193000	3231400	2470	2470	2470	2470	0
44	20250326	192900	3231400	2470	2470	2470	2470	0
45	20250326	192800	3231400	2470	2470	2470	2470	0
46	20250326	192700	3231400	2470	2470	2470	2470	0
47	20250326	192600	3231400	2470	2470	2470	2470	0
48	20250326	192500	3231400	2470	2470	2470	2470	0
49	20250326	192400	3231400	2470	2470	2470	2470	0
50	20250326	192300	3231400	2470	2470	2470	2470	0
51	20250326	192200	3231400	2470	2470	2470	2470	0
52	20250326	192100	3231400	2470	2470	2470	2470	0
53	20250326	192000	3231400	2470	2470	2470	2470	0
54	20250326	191900	3231400	2470	2470	2470	2470	0
55	20250326	191800	3231400	2470	2470	2470	2470	0
56	20250326	191700	3231400	2470	2470	2470	2470	0
57	20250326	191600	3231400	2470	2470	2470	2470	0
58	20250326	191500	3231400	2470	2470	2470	2470	0
59	20250326	191400	3231400	2470	2470	2470	2470	0
60	20250326	191300	3231400	2470	2470	2470	2470	0
61	20250326	191200	3231400	2470	2470	2470	2470	0
62	20250326	191100	3231400	2470	2470	2470	2470	11
63	20250326	191000	3231400	2470	2470	2470	2470	0
64	20250326	190900	3231400	2470	2470	2470	2470	0
65	20250326	190800	3231400	2470	2470	2470	2470	0
66	20250326	190700	3231400	2470	2470	2470	2470	0
67	20250326	190600	3231400	2470	2470	2470	2470	0
68	20250326	190500	3231400	2470	2470	2470	2470	0
69	20250326	190400	3231400	2470	2470	2470	2470	0
70	20250326	190300	3231400	2470	2470	2470	2470	0
71	20250326	190200	3231400	2470	2470	2470	2470	0
72	20250326	190100	3231400	2470	2470	2470	2470	0
73	20250326	190000	3231400	2470	2470	2470	2470	0
74	20250326	185900	3231400	2470	2470	2470	2470	0
75	20250326	185800	3231400	2470	2470	2470	2470	0
76	20250326	185700	3231400	2470	2470	2470	2470	0
77	20250326	185600	3231400	2470	2470	2470	2470	0
78	20250326	185500	3231400	2470	2470	2470	2470	0
79	20250326	185400	3231400	2470	2470	2470	2470	0
80	20250326	185300	3231400	2470	2470	2470	2470	0
81	20250326	185200	3231400	2470	2470	2470	2470	0
82	20250326	185100	3231400	2470	2470	2470	2470	0
83	20250326	185000	3231400	2470	2470	2470	2470	0
84	20250326	184900	3231400	2470	2470	2470	2470	0
85	20250326	184800	3231400	2470	2470	2470	2470	0
86	20250326	184700	3231400	2470	2470	2470	2470	0
87	20250326	184600	3231400	2470	2470	2470	2470	0
88	20250326	184500	3231400	2470	2470	2470	2470	0
89	20250326	184400	3231400	2470	2470	2470	2470	0
90	20250326	184300	3231400	2470	2470	2470	2470	0
91	20250326	184200	3231400	2470	2470	2470	2470	0
92	20250326	184100	3231400	2470	2470	2470	2470	11
93	20250326	184000	3231400	2470	2470	2470	2470	0
94	20250326	183900	3231400	2470	2470	2470	2470	0
95	20250326	183800	3231400	2470	2470	2470	2470	0
96	20250326	183700	3231400	2470	2470	2470	2470	0
97	20250326	183600	3231400	2470	2470	2470	2470	0
98	20250326	183500	3231400	2470	2470	2470	2470	0
99	20250326	183400	3231400	2470	2470	2470	2470	0
100	20250326	183300	3231400	2470	2470	2470	2470	0
101	20250326	183200	3231400	2470	2470	2470	2470	0
102	20250326	183100	3231400	2470	2470	2470	2470	0
103	20250326	183000	3231400	2470	2470	2470	2470	0
104	20250326	182900	3231400	2470	2470	2470	2470	0
105	20250326	182800	3231400	2470	2470	2470	2470	0
106	20250326	182700	3231400	2470	2470	2470	2470	0
107	20250326	182600	3231400	2470	2470	2470	2470	0
108	20250326	182500	3231400	2470	2470	2470	2470	0
109	20250326	182400	3231400	2470	2470	2470	2470	0
110	20250326	182300	3231400	2470	2470	2470	2470	0
111	20250326	182200	3231400	2470	2470	2470	2470	0
112	20250326	182100	3231400	2470	2470	2470	2470	0
113	20250326	182000	3231400	2470	2470	2470	2470	0
114	20250326	181900	3231400	2470	2470	2470	2470	0
115	20250326	181800	3231400	2470	2470	2470	2470	0
116	20250326	181700	3231400	2470	2470	2470	2470	0
117	20250326	181600	3231400	2470	2470	2470	2470	0
118	20250326	181500	3231400	2470	2470	2470	2470	0
119	20250326	181400	3231400	2470	2470	2470	2470	0
120	20250326	181300	3231400	2470	2470	2470	2470	0
121	20250326	181200	3231400	2470	2470	2470	2470	0
122	20250326	181100	3231400	2470	2470	2470	2470	11
123	20250326	181000	3231400	2470	2470	2470	2470	0
124	20250326	180900	3231400	2470	2470	2470	2470	0
125	20250326	180800	3231400	2470	2470	2470	2470	0
126	20250326	180700	3231400	2470	2470	2470	2470	0
127	20250326	180600	3231400	2470	2470	2470	2470	0
128	20250326	180500	3231400	2470	2470	2470	2470	0
129	20250326	180400	3231400	2470	2470	2470	2470	0
130	20250326	180300	3231400	2470	2470	2470	2470	0
131	20250326	180200	3231400	2470	2470	2470	2470	0
132	20250326	180100	3231400	2470	2470	2470	2470	0
133	20250326	180000	3231400	2470	2470	2470	2470	0
134	20250326	175900	3231400	2470	2470	2470	2470	0
135	20250326	175800	3231400	2470	2470	2470	2470	0
136	20250326	175700	3231400	2470	2470	2470	2470	0
137	20250326	175600	3231400	2470	2470	2470	2470	0
138	20250326	175500	3231400	2470	2470	2470	2470	0
139	20250326	175400	3231400	2470	2470	2470	2470	0
140	20250326	175300	3231400	2470	2470	2470	2470	0
141	20250326	175200	3231400	2470	2470	2470	2470	0
142	20250326	175100	3231400	2470	2470	2470	2470	0
143	20250326	175000	3231400	2470	2470	2470	2470	0
144	20250326	174900	3231400	2470	2470	2470	2470	0
145	20250326	174800	3231400	2470	2470	2470	2470	0
146	20250326	174700	3231400	2470	2470	2470	2470	0
147	20250326	174600	3231400	2470	2470	2470	2470	0
148	20250326	174500	3231400	2470	2470	2470	2470	0
149	20250326	174400	3231400	2470	2470	2470	2470	0
150	20250326	174300	3231400	2470	2470	2470	2470	0
151	20250326	174200	3231400	2470	2470	2470	2470	0
152	20250326	174100	3231400	2470	2470	2470	2470	11
153	20250326	174000	3231400	2470	2470	2470	2470	0
154	20250326	173900	3231400	2470	2470	2470	2470	0
155	20250326	173800	3231400	2470	2470	2470	2470	0
156	20250326	173700	3231400	2470	2470	2470	2470	0
157	20250326	173600	3231400	2470	2470	2470	2470	0
158	20250326	173500	3231400	2470	2470	2470	2470	0
159	20250326	173400	3231400	2470	2470	2470	2470	0
160	20250326	173300	3231400	2470	2470	2470	2470	0
161	20250326	173200	3231400	2470	2470	2470	2470	0
162	20250326	173100	3231400	2470	2470	2470	2470	0
163	20250326	173000	3231400	2470	2470	2470	2470	0
164	20250326	172900	3231400	2470	2470	2470	2470	0
165	20250326	172800	3231400	2470	2470	2470	2470	0
166	20250326	172700	3231400	2470	2470	2470	2470	0
167	20250326	172600	3231400	2470	2470	2470	2470	0
168	20250326	172500	3231400	2470	2470	2470	2470	0
169	20250326	172400	3231400	2470	2470	2470	2470	0
170	20250326	172300	3231400	2470	2470	2470	2470	0
171	20250326	172200	3231400	2470	2470	2470	2470	0
172	20250326	172100	3231400	2470	2470	2470	2470	0
173	20250326	172000	3231400	2470	2470	2470	2470	0
174	20250326	171900	3231400	2470	2470	2470	2470	0
175	20250326	171800	3231400	2470	2470	2470	2470	0
176	20250326	171700	3231400	2470	2470	2470	2470	0
177	20250326	171600	3231400	2470	2470	2470	2470	0
178	20250326	171500	3231400	2470	2470	2470	2470	0
179	20250326	171400	3231400	2470	2470	2470	2470	0
180	20250326	171300	3231400	2470	2470	2470	2470	0
181	20250326	171200	3231400	2470	2470	2470	2470	0
182	20250326	171100	3231400	2470	2470	2470	2470	11
183	20250326	171000	3231400	2470	2470	2470	2470	0
184	20250326	170900	3231400	2470	2470	2470	2470	0
185	20250326	170800	3231400	2470	2470	2470	2470	0
186	20250326	170700	3231400	2470	2470	2470	2470	0
187	20250326	170600	3231400	2470	2470	2470	2470	0
188	20250326	170500	3231400	2470	2470	2470	2470	0
189	20250326	170400	3231400	2470	2470	2470	2470	0
190	20250326	170300	3231400	2470	2470	2470	2470	0
191	20250326	170200	3231400	2470	2470	2470	2470	0
192	20250326	170100	3231400	2470	2470	2470	2470	0
193	20250326	170000	3231400	2470	2470	2470	2470	0
194	20250326	165900	3231400	2470	2470	2470	2470	0
195	20250326	165800	3231400	2470	2470	2470	2470	0
196	20250326	165700	3231400	2470	2470	2470	2470	0
197	20250326	165600	3231400	2470	2470	2470	2470	0
198	20250326	165500	3231400	2470	2470	2470	2470	0
199	20250326	165400	3231400	2470	2470	2470	2470	0
200	20250326	165300	3231400	2470	2470	2470	2470	0
201	20250326	165200	3231400	2470	2470	2470	2470	0
202	20250326	165100	3231400	2470	2470	2470	2470	0
203	20250326	165000	3231400	2470	2470	2470	2470	0
204	20250326	164900	3231400	2470	2470	2470	2470	0
205	20250326	164800	3231400	2470	2470	2470	2470	0
206	20250326	164700	3231400	2470	2470	2470	2470	0
207	20250326	164600	3231400	2470	2470	2470	2470	0
208	20250326	164500	3231400	2470	2470	2470	2470	0
209	20250326	164400	3231400	2470	2470	2470	2470	0
210	20250326	164300	3231400	2470	2470	2470	2470	0
211	20250326	164200	3231400	2470	2470	2470	2470	0
212	20250326	164100	3231400	2470	2470	2470	2470	11
213	20250326	164000	3231400	2470	2470	2470	2470	0
214	20250326	163900	3231400	2470	2470	2470	2470	0
215	20250326	163800	3231400	2470	2470	2470	2470	0
216	20250326	163700	3231400	2470	2470	2470	2470	0
217	20250326	163600	3231400	2470	2470	2470	2470	0
218	20250326	163500	3231400	2470	2470	2470	2470	0
219	20250326	163400	3231400	2470	2470	2470	2470	0
220	20250326	163300	3231400	2470	2470	2470	2470	0
221	20250326	163200	3231400	2470	2470	2470	2470	0
222	20250326	163100	3231400	2470	2470	2470	2470	0
223	20250326	163000	3231400	2470	2470	2470	2470	0
224	20250326	162900	3231400	2470	2470	2470	2470	0
225	20250326	162800	3231400	2470	2470	2470	2470	0
226	20250326	162700	3231400	2470	2470	2470	2470	0
227	20250326	162600	3231400	2470	2470	2470	2470	0
228	20250326	162500	3231400	2470	2470	2470	2470	0
229	20250326	162400	3231400	2470	2470	2470	2470	0
230	20250326	162300	3231400	2470	2470	2470	2470	0
231	20250326	162200	3231400	2470	2470	2470	2470	0
232	20250326	162100	3231400	2470	2470	2470	2470	0
233	20250326	162000	3231400	2470	2470	2470	2470	0
234	20250326	161900	3231400	2470	2470	2470	2470	0
235	20250326	161800	3231400	2470	2470	2470	2470	0
236	20250326	161700	3231400	2470	2470	2470	2470	0
237	20250326	161600	3231400	2470	2470	2470	2470	0
238	20250326	161500	3231400	2470	2470	2470	2470	0
239	20250326	161400	3231400	2470	2470	2470	2470	0
240	20250326	161300	3231400	2470	2470	2470	2470	0
241	20250326	161200	3231400	2470	2470	2470	2470	0
242	20250326	161100	3231400	2470	2470	2470	2470	11
243	20250326	161000	3231400	2470	2470	2470	2470	0
244	20250326	160900	3231400	2470	2470	2470	2470	0
245	20250326	160800	3231400	2470	2470	2470	2470	0
246	20250326	160700	3231400	2470	2470	2470	2470	0
247	20250326	160600	3231400	2470	2470	2470	2470	0
248	20250326	160500	3231400	2470	2470	2470	2470	0
249	20250326	160400	3231400	2470	2470	2470	2470	0
250	20250326	160300	3231400	2470	2470	2470	2470	0
251	20250326	160200	3231400	2470	2470	2470	2470	0
252	20250326	160100	3231400	2470	2470	2470	2470	0
253	20250326	160000	3231400	2470	2470	2470	2470	0
254	20250326	155900	3231400	2470	2470	2470	2470	0
255	20250326	155800	3231400	2470	2470	2470	2470	0
256	20250326	155700	3231400	2470	2470	2470	2470	0
257	20250326	155600	3231400	2470	2470	2470	2470	0
258	20250326	155500	3231400	2470	2470	2470	2470	0
259	20250326	155400	3231400	2470	2470	2470	2470	0
260	20250326	155300	3231400	2470	2470	2470	2470	0
261	20250326	155200	3231400	2470	2470	2470	2470	0
262	20250326	155100	3231400	2470	2470	2470	2470	0
263	20250326	155000	3231400	2470	2470	2470	2470	0
264	20250326	154900	3231400	2470	2470	2470	2470	0
265	20250326	154800	3231400	2470	2470	2470	2470	0
266	20250326	154700	3231400	2470	2470	2470	2470	0
267	20250326	154600	3231400	2470	2470	2470	2470	0
268	20250326	154500	3231400	2470	2470	2470	2470	0
269	20250326	154400	3231400	2470	2470	2470	2470	0
270	20250326	154300	3231400	2470	2470	2470	2470	0
271	20250326	154200	3231400	2470	2470	2470	2470	0
272	20250326	154100	3231400	2470	2470	2470	2470	11
273	20250326	154000	3231400	2470	2470	2470	2470	0
274	20250326	153900	3231400	2470	2470	2470	2470	0
275	20250326	153800	3231400	2470	2470	2470	2470	0
276	20250326	153700	3231400	2470	2470	2470	2470	0
277	20250326	153600	3231400	2470	2470	2470	2470	0
278	20250326	153500	3231400	2470	2470	2470	2470	0
279	20250326	153400	3231400	2470	2470	2470	2470	0
280	20250326	153300	3231400	2470	2470	2470	2470	0
281	20250326	153200	3231400	2470	2470	2470	2470	0
282	20250326	153100	3231400	2470	2470	2470	2470	0
283	20250326	153000	3231400	2470	2470	2470	2470	11
284	20250326	152900	3204230	2470	2470	2470	2470	0
285	20250326	152800	3204230	2470	2470	2470	2470	0
286	20250326	152700	3204230	2470	2470	2470	2470	0
287	20250326	152600	3204230	2470	2470	2470	2470	0
288	20250326	152500	3204230	2470	2470	2470	2470	0
289	20250326	152400	3204230	2470	2470	2470	2470	0
290	20250326	152300	3204230	2470	2470	2470	2470	0
291	20250326	152200	3204230	2470	2470	2470	2470	0
292	20250326	152100	3204230	2470	2470	2470	2470	0
293	20250326	152000	3204230	2470	2470	2470	2470	0
294	20250326	151900	3204230	2470	2470	2470	2470	0
295	20250326	151800	3204230	2470	2470	2470	2470	0
296	20250326	151700	3204230	2470	2470	2470	2470	0
297	20250326	151600	3204230	2470	2470	2470	2470	0
298	20250326	151500	3204230	2470	2470	2470	2470	0
299	20250326	151400	3204230	2470	2470	2470	2470	0
300	20250326	151300	3204230	2470	2470	2470	2470	0
301	20250326	151200	3204230	2470	2470	2470	2470	0
302	20250326	151100	3204230	2470	2470	2470	2470	0
303	20250326	151000	3204230	2470	2470	2470	2470	0
304	20250326	150900	3204230	2470	2470	2470	2470	0
305	20250326	150800	3204230	2470	2470	2470	2470	0
306	20250326	150700	3204230	2470	2470	2470	2470	0
307	20250326	150600	3204230	2470	2470	2470	2470	0
308	20250326	150500	3204230	2470	2470	2470	2470	0
309	20250326	150400	3204230	2470	2470	2470	2470	0
310	20250326	150300	3204230	2470	2470	2470	2470	0
311	20250326	150200	3204230	2470	2470	2470	2470	0
312	20250326	150100	3204230	2470	2470	2470	2470	0
313	20250326	150000	3204230	2470	2470	2470	2470	0
314	20250326	145900	3204230	2470	2470	2470	2470	0
315	20250326	145800	3204230	2470	2470	2470	2470	1
316	20250326	145700	3201760	2455	2455	2455	2455	0
317	20250326	145600	3201760	2455	2455	2455	2455	0
318	20250326	145500	3201760	2455	2455	2455	2455	0
319	20250326	145400	3201760	2455	2455	2455	2455	0
320	20250326	145300	3201760	2455	2455	2455	2455	0
321	20250326	145200	3201760	2455	2455	2455	2455	0
322	20250326	145100	3201760	2455	2455	2455	2455	0
323	20250326	145000	3201760	2455	2455	2455	2455	0
324	20250326	144900	3201760	2455	2455	2455	2455	0
325	20250326	144800	3201760	2455	2455	2455	2455	0
326	20250326	144700	3201760	2455	2455	2455	2455	0
327	20250326	144600	3201760	2455	2455	2455	2455	0
328	20250326	144500	3201760	2455	2455	2455	2455	0
329	20250326	144400	3201760	2455	2455	2455	2455	0
330	20250326	144300	3201760	2455	2455	2455	2455	0
331	20250326	144200	3201760	2455	2455	2455	2455	0
332	20250326	144100	3201760	2455	2455	2455	2455	0
333	20250326	144000	3201760	2455	2455	2455	2455	0
334	20250326	143900	3201760	2455	2455	2455	2455	0
335	20250326	143800	3201760	2455	2455	2455	2455	1
336	20250326	143700	3199305	2450	2450	2450	2450	0
337	20250326	143600	3199305	2450	2450	2450	2450	0
338	20250326	143500	3199305	2450	2450	2450	2450	0
339	20250326	143400	3199305	2450	2450	2450	2450	0
340	20250326	143300	3199305	2450	2450	2450	2450	0
341	20250326	143200	3199305	2450	2450	2450	2450	0
342	20250326	143100	3199305	2450	2450	2450	2450	0
343	20250326	143000	3199305	2450	2450	2450	2450	0
344	20250326	142900	3199305	2450	2450	2450	2450	0
345	20250326	142800	3199305	2450	2450	2450	2450	0
346	20250326	142700	3199305	2450	2450	2450	2450	0
347	20250326	142600	3199305	2450	2450	2450	2450	0
348	20250326	142500	3199305	2450	2450	2450	2450	0
349	20250326	142400	3199305	2450	2450	2450	2450	0
350	20250326	142300	3199305	2450	2450	2450	2450	0
351	20250326	142200	3199305	2450	2450	2450	2450	0
352	20250326	142100	3199305	2450	2450	2450	2450	0
353	20250326	142000	3199305	2450	2450	2450	2450	0
354	20250326	141900	3199305	2450	2450	2450	2450	0
355	20250326	141800	3199305	2450	2450	2450	2450	0
356	20250326	141700	3199305	2450	2460	2460	2450	118
357	20250326	141600	2910190	2460	2460	2460	2460	0
358	20250326	141500	2910190	2460	2460	2460	2460	0
359	20250326	141400	2910190	2460	2460	2460	2460	0
360	20250326	141300	2910190	2460	2460	2460	2460	0
361	20250326	141200	2910190	2460	2460	2460	2460	0
362	20250326	141100	2910190	2460	2460	2460	2460	0
363	20250326	141000	2910190	2460	2460	2460	2460	0
364	20250326	140900	2910190	2460	2460	2460	2460	0
365	20250326	140800	2910190	2460	2460	2460	2460	0
366	20250326	140700	2910190	2460	2460	2460	2460	0
367	20250326	140600	2910190	2460	2460	2460	2460	0
368	20250326	140500	2910190	2460	2460	2460	2460	0
369	20250326	140400	2910190	2460	2460	2460	2460	0
370	20250326	140300	2910190	2460	2460	2460	2460	0
371	20250326	140200	2910190	2460	2460	2460	2460	0
372	20250326	140100	2910190	2460	2460	2460	2460	0
373	20250326	140000	2910190	2460	2460	2460	2460	0
374	20250326	135900	2910190	2460	2460	2460	2460	0
375	20250326	135800	2910190	2460	2460	2460	2460	0
376	20250326	135700	2910190	2460	2460	2460	2460	0
377	20250326	135600	2910190	2460	2460	2460	2460	0
378	20250326	135500	2910190	2460	2460	2460	2460	0
379	20250326	135400	2910190	2460	2460	2460	2460	0
380	20250326	135300	2910190	2460	2460	2460	2460	0
381	20250326	135200	2910190	2460	2460	2460	2460	0
382	20250326	135100	2910190	2460	2460	2460	2460	0
383	20250326	135000	2910190	2460	2460	2460	2460	0
384	20250326	134900	2910190	2460	2460	2460	2460	0
385	20250326	134800	2910190	2460	2460	2460	2460	0
386	20250326	134700	2910190	2460	2460	2460	2460	0
387	20250326	134600	2910190	2460	2460	2460	2460	0
388	20250326	134500	2910190	2460	2460	2460	2460	0
389	20250326	134400	2910190	2460	2460	2460	2460	0
390	20250326	134300	2910190	2460	2460	2460	2460	0
391	20250326	134200	2910190	2460	2460	2460	2460	0
392	20250326	134100	2910190	2460	2460	2460	2460	0
393	20250326	134000	2910190	2460	2460	2460	2460	0
394	20250326	133900	2910190	2460	2460	2460	2460	0
395	20250326	133800	2910190	2460	2460	2460	2460	0
396	20250326	133700	2910190	2460	2460	2460	2460	0
397	20250326	133600	2910190	2460	2460	2460	2460	0
398	20250326	133500	2910190	2460	2460	2460	2460	0
399	20250326	133400	2910190	2460	2460	2460	2460	0
400	20250326	133300	2910190	2460	2460	2460	2460	0
401	20250326	133200	2910190	2460	2460	2460	2460	0
402	20250326	133100	2910190	2460	2460	2460	2460	1
403	20250326	133000	2907730	2465	2465	2465	2465	0
404	20250326	132900	2907730	2465	2465	2465	2465	0
405	20250326	132800	2907730	2465	2465	2465	2465	0
406	20250326	132700	2907730	2465	2465	2465	2465	0
407	20250326	132600	2907730	2465	2465	2465	2465	1
408	20250326	132500	2905265	2470	2470	2470	2470	0
409	20250326	132400	2905265	2470	2470	2470	2470	0
410	20250326	132300	2905265	2470	2470	2470	2470	0
411	20250326	132200	2905265	2470	2470	2470	2470	0
412	20250326	132100	2905265	2470	2470	2470	2470	0
413	20250326	132000	2905265	2470	2470	2470	2470	0
414	20250326	131900	2905265	2470	2470	2470	2470	0
415	20250326	131800	2905265	2470	2470	2470	2470	0
416	20250326	131700	2905265	2470	2470	2470	2470	0
417	20250326	131600	2905265	2470	2470	2470	2470	0
418	20250326	131500	2905265	2470	2470	2470	2470	1
419	20250326	131400	2902795	2475	2475	2475	2475	0
420	20250326	131300	2902795	2475	2475	2475	2475	0
421	20250326	131200	2902795	2475	2475	2475	2475	0
422	20250326	131100	2902795	2475	2475	2475	2475	0
423	20250326	131000	2902795	2475	2475	2475	2475	0
424	20250326	130900	2902795	2475	2475	2475	2475	0
425	20250326	130800	2902795	2475	2475	2475	2475	0
426	20250326	130700	2902795	2475	2475	2475	2475	0
427	20250326	130600	2902795	2475	2475	2475	2475	0
428	20250326	130500	2902795	2475	2475	2475	2475	0
429	20250326	130400	2902795	2475	2475	2475	2475	0
430	20250326	130300	2902795	2475	2475	2475	2475	0
431	20250326	130200	2902795	2475	2475	2475	2475	0
432	20250326	130100	2902795	2475	2475	2475	2475	0
433	20250326	130000	2902795	2475	2475	2475	2475	0
434	20250326	125900	2902795	2475	2475	2475	2475	0
435	20250326	125800	2902795	2475	2475	2475	2475	0
436	20250326	125700	2902795	2475	2475	2475	2475	0
437	20250326	125600	2902795	2475	2475	2475	2475	0
438	20250326	125500	2902795	2475	2475	2475	2475	0
439	20250326	125400	2902795	2475	2475	2475	2475	0
440	20250326	125300	2902795	2475	2475	2475	2475	0
441	20250326	125200	2902795	2475	2475	2475	2475	0
442	20250326	125100	2902795	2475	2475	2475	2475	0
443	20250326	125000	2902795	2475	2475	2475	2475	0
444	20250326	124900	2902795	2475	2475	2475	2475	0
445	20250326	124800	2902795	2475	2475	2475	2475	0
446	20250326	124700	2902795	2475	2475	2475	2475	0
447	20250326	124600	2902795	2475	2475	2475	2475	0
448	20250326	124500	2902795	2475	2475	2475	2475	0
449	20250326	124400	2902795	2475	2475	2475	2475	0
450	20250326	124300	2902795	2475	2475	2475	2475	0
451	20250326	124200	2902795	2475	2475	2475	2475	0
452	20250326	124100	2902795	2475	2475	2475	2475	0
453	20250326	124000	2902795	2475	2475	2475	2475	0
454	20250326	123900	2902795	2475	2475	2475	2475	0
455	20250326	123800	2902795	2475	2475	2475	2475	0
456	20250326	123700	2902795	2475	2475	2475	2475	0
457	20250326	123600	2902795	2475	2475	2475	2475	0
458	20250326	123500	2902795	2475	2475	2475	2475	0
459	20250326	123400	2902795	2475	2475	2475	2475	0
460	20250326	123300	2902795	2475	2475	2475	2475	0
461	20250326	123200	2902795	2475	2475	2475	2475	0
462	20250326	123100	2902795	2475	2475	2475	2475	0
463	20250326	123000	2902795	2475	2475	2475	2475	0
464	20250326	122900	2902795	2475	2475	2475	2475	0
465	20250326	122800	2902795	2475	2475	2475	2475	0
466	20250326	122700	2902795	2475	2475	2475	2475	0
467	20250326	122600	2902795	2475	2475	2475	2475	0
468	20250326	122500	2902795	2475	2475	2475	2475	0
469	20250326	122400	2902795	2475	2475	2475	2475	0
470	20250326	122300	2902795	2475	2475	2475	2475	0
471	20250326	122200	2902795	2475	2475	2475	2475	0
472	20250326	122100	2902795	2475	2475	2475	2475	0
473	20250326	122000	2902795	2475	2475	2475	2475	0
474	20250326	121900	2902795	2475	2475	2475	2475	0
475	20250326	121800	2902795	2475	2475	2475	2475	0
476	20250326	121700	2902795	2475	2475	2475	2475	0
477	20250326	121600	2902795	2475	2475	2475	2475	0
478	20250326	121500	2902795	2475	2475	2475	2475	0
479	20250326	121400	2902795	2475	2475	2475	2475	0
480	20250326	121300	2902795	2475	2475	2475	2475	0
481	20250326	121200	2902795	2475	2475	2475	2475	0
482	20250326	121100	2902795	2475	2475	2475	2475	0
483	20250326	121000	2902795	2475	2475	2475	2475	0
484	20250326	120900	2902795	2475	2475	2475	2475	0
485	20250326	120800	2902795	2475	2475	2475	2475	0
486	20250326	120700	2902795	2475	2475	2475	2475	0
487	20250326	120600	2902795	2475	2475	2475	2475	0
488	20250326	120500	2902795	2475	2475	2475	2475	0
489	20250326	120400	2902795	2475	2475	2475	2475	0
490	20250326	120300	2902795	2475	2475	2475	2475	0
491	20250326	120200	2902795	2475	2475	2475	2475	0
492	20250326	120100	2902795	2475	2475	2475	2475	0
493	20250326	120000	2902795	2475	2475	2475	2475	0
494	20250326	115900	2902795	2475	2475	2475	2475	0
495	20250326	115800	2902795	2475	2475	2475	2475	0
496	20250326	115700	2902795	2475	2475	2475	2475	95
497	20250326	115600	2667670	2475	2475	2475	2475	0
498	20250326	115500	2667670	2475	2475	2475	2475	0
499	20250326	115400	2667670	2475	2475	2475	2475	0
500	20250326	115300	2667670	2475	2475	2475	2475	0
501	20250326	115200	2667670	2475	2475	2475	2475	0
502	20250326	115100	2667670	2475	2475	2475	2475	0
503	20250326	115000	2667670	2475	2475	2475	2475	0
504	20250326	114900	2667670	2475	2475	2475	2475	0
505	20250326	114800	2667670	2475	2475	2475	2475	0
506	20250326	114700	2667670	2475	2475	2475	2475	0
507	20250326	114600	2667670	2475	2475	2475	2475	5
508	20250326	114500	2655295	2475	2475	2475	2475	0
509	20250326	114400	2655295	2475	2475	2475	2475	0
510	20250326	114300	2655295	2475	2475	2475	2475	0
511	20250326	114200	2655295	2475	2475	2475	2475	0
512	20250326	114100	2655295	2475	2475	2475	2475	0
513	20250326	114000	2655295	2475	2475	2475	2475	0
514	20250326	113900	2655295	2475	2475	2475	2475	0
515	20250326	113800	2655295	2475	2475	2475	2475	0
516	20250326	113700	2655295	2475	2475	2475	2475	1
517	20250326	113600	2652820	2480	2480	2480	2480	0
518	20250326	113500	2652820	2480	2480	2480	2480	0
519	20250326	113400	2652820	2480	2480	2480	2480	0
520	20250326	113300	2652820	2480	2480	2480	2480	0
521	20250326	113200	2652820	2480	2480	2480	2480	0
522	20250326	113100	2652820	2480	2480	2480	2480	0
523	20250326	113000	2652820	2480	2480	2480	2480	0
524	20250326	112900	2652820	2480	2480	2480	2480	0
525	20250326	112800	2652820	2480	2480	2480	2480	0
526	20250326	112700	2652820	2480	2480	2480	2480	0
527	20250326	112600	2652820	2480	2480	2480	2480	0
528	20250326	112500	2652820	2480	2480	2480	2480	0
529	20250326	112400	2652820	2480	2480	2480	2480	0
530	20250326	112300	2652820	2480	2480	2480	2480	1
531	20250326	112200	2650340	2485	2485	2485	2485	0
532	20250326	112100	2650340	2485	2485	2485	2485	0
533	20250326	112000	2650340	2485	2485	2485	2485	0
534	20250326	111900	2650340	2485	2485	2485	2485	1
535	20250326	111800	2647855	2475	2475	2475	2475	0
536	20250326	111700	2647855	2475	2475	2475	2475	0
537	20250326	111600	2647855	2475	2475	2475	2475	0
538	20250326	111500	2647855	2475	2475	2475	2475	0
539	20250326	111400	2647855	2475	2475	2475	2475	0
540	20250326	111300	2647855	2475	2475	2475	2475	0
541	20250326	111200	2647855	2475	2475	2475	2475	0
542	20250326	111100	2647855	2475	2475	2475	2475	0
543	20250326	111000	2647855	2475	2475	2475	2475	0
544	20250326	110900	2647855	2475	2475	2475	2475	0
545	20250326	110800	2647855	2475	2475	2475	2475	0
546	20250326	110700	2647855	2475	2475	2475	2475	0
547	20250326	110600	2647855	2475	2475	2475	2475	0
548	20250326	110500	2647855	2475	2475	2475	2475	0
549	20250326	110400	2647855	2475	2475	2475	2475	0
550	20250326	110300	2647855	2475	2475	2475	2475	0
551	20250326	110200	2647855	2475	2475	2475	2475	0
552	20250326	110100	2647855	2475	2475	2475	2475	0
553	20250326	110000	2647855	2475	2475	2475	2475	0
554	20250326	105900	2647855	2475	2475	2475	2475	0
555	20250326	105800	2647855	2475	2475	2475	2475	0
556	20250326	105700	2647855	2475	2475	2475	2475	0
557	20250326	105600	2647855	2475	2475	2475	2475	0
558	20250326	105500	2647855	2475	2475	2475	2475	0
559	20250326	105400	2647855	2475	2475	2475	2475	0
560	20250326	105300	2647855	2475	2475	2475	2475	0
561	20250326	105200	2647855	2475	2475	2475	2475	0
562	20250326	105100	2647855	2475	2475	2475	2475	0
563	20250326	105000	2647855	2475	2475	2475	2475	0
564	20250326	104900	2647855	2475	2475	2475	2475	0
565	20250326	104800	2647855	2475	2475	2475	2475	0
566	20250326	104700	2647855	2475	2475	2475	2475	0
567	20250326	104600	2647855	2475	2475	2475	2475	0
568	20250326	104500	2647855	2475	2475	2475	2475	0
569	20250326	104400	2647855	2475	2475	2475	2475	0
570	20250326	104300	2647855	2475	2475	2475	2475	0
571	20250326	104200	2647855	2475	2475	2475	2475	0
572	20250326	104100	2647855	2475	2475	2475	2475	0
573	20250326	104000	2647855	2475	2475	2475	2475	0
574	20250326	103900	2647855	2475	2475	2475	2475	0
575	20250326	103800	2647855	2475	2475	2475	2475	0
576	20250326	103700	2647855	2475	2475	2475	2475	0
577	20250326	103600	2647855	2475	2475	2475	2475	0
578	20250326	103500	2647855	2475	2475	2475	2475	0
579	20250326	103400	2647855	2475	2475	2475	2475	0
580	20250326	103300	2647855	2475	2475	2475	2475	0
581	20250326	103200	2647855	2475	2475	2475	2475	0
582	20250326	103100	2647855	2475	2475	2475	2475	0
583	20250326	103000	2647855	2475	2475	2475	2475	0
584	20250326	102900	2647855	2475	2475	2475	2475	97
585	20250326	102800	2407780	2475	2475	2475	2475	400
586	20250326	102700	1417780	2475	2475	2475	2475	500
587	20250326	102600	180280	2475	2475	2475	2475	0
588	20250326	102500	180280	2475	2475	2475	2475	3
589	20250326	102400	172855	2475	2480	2480	2475	2
590	20250326	102300	167900	2485	2485	2485	2485	0
591	20250326	102200	167900	2485	2485	2485	2485	0
592	20250326	102100	167900	2485	2485	2485	2485	0
593	20250326	102000	167900	2485	2485	2485	2485	0
594	20250326	101900	167900	2485	2485	2485	2485	0
595	20250326	101800	167900	2485	2485	2485	2485	0
596	20250326	101700	167900	2485	2485	2485	2485	0
597	20250326	101600	167900	2485	2485	2485	2485	0
598	20250326	101500	167900	2485	2485	2485	2485	0
599	20250326	101400	167900	2485	2485	2485	2485	0
600	20250326	101300	167900	2485	2485	2485	2485	0
601	20250326	101200	167900	2485	2485	2485	2485	0
602	20250326	101100	167900	2485	2485	2485	2485	0
603	20250326	101000	167900	2485	2495	2495	2485	5
604	20250326	100900	155445	2500	2500	2500	2500	0
605	20250326	100800	155445	2500	2500	2500	2500	0
606	20250326	100700	155445	2500	2500	2500	2500	0
607	20250326	100600	155445	2500	2500	2500	2500	0
608	20250326	100500	155445	2500	2500	2500	2500	0
609	20250326	100400	155445	2500	2500	2500	2500	0
610	20250326	100300	155445	2500	2500	2500	2500	0
611	20250326	100200	155445	2500	2500	2500	2500	0
612	20250326	100100	155445	2500	2500	2500	2500	0
613	20250326	100000	155445	2500	2500	2500	2500	0
614	20250326	095900	155445	2500	2505	2505	2500	36
615	20250326	095800	65440	2500	2500	2500	2500	0
616	20250326	095700	65440	2500	2500	2500	2500	0
617	20250326	095600	65440	2500	2500	2500	2500	0
618	20250326	095500	65440	2500	2500	2500	2500	0
619	20250326	095400	65440	2500	2500	2500	2500	0
620	20250326	095300	65440	2500	2500	2500	2500	0
621	20250326	095200	65440	2500	2500	2500	2500	0
622	20250326	095100	65440	2500	2500	2500	2500	0
623	20250326	095000	65440	2500	2525	2525	2500	8
624	20250326	094900	45360	2525	2525	2525	2525	2
625	20250326	094800	40310	2520	2515	2520	2515	2
626	20250326	094700	35275	2510	2510	2510	2510	1
627	20250326	094600	32765	2490	2490	2490	2490	0
628	20250326	094500	32765	2490	2490	2490	2490	0
629	20250326	094400	32765	2490	2495	2495	2490	2
630	20250326	094300	27780	2500	2500	2500	2500	0
631	20250326	094200	27780	2500	2515	2515	2500	4
632	20250326	094100	17750	2520	2520	2520	2520	1
633	20250326	094000	15230	2525	2530	2530	2525	2
634	20250326	093900	10175	2535	2535	2535	2535	1
635	20250326	093800	7640	2540	2540	2540	2540	1
636	20250326	093700	5100	2545	2545	2545	2545	0
637	20250326	093600	5100	2545	2545	2545	2545	0
638	20250326	093500	5100	2545	2545	2545	2545	0
639	20250326	093400	5100	2545	2545	2545	2545	0
640	20250326	093300	5100	2545	2545	2545	2545	0
641	20250326	093200	5100	2545	2545	2545	2545	0
642	20250326	093100	5100	2545	2545	2545	2545	0
643	20250326	093000	5100	2545	2545	2545	2545	0
644	20250326	092900	5100	2545	2545	2545	2545	1
645	20250326	092800	2555	2555	2555	2555	2555	0
646	20250326	092700	2555	2555	2555	2555	2555	0
647	20250326	092600	2555	2555	2555	2555	2555	0
648	20250326	092500	2555	2555	2555	2555	2555	0
649	20250326	092400	2555	2555	2555	2555	2555	0
650	20250326	092300	2555	2555	2555	2555	2555	0
651	20250326	092200	2555	2555	2555	2555	2555	0
652	20250326	092100	2555	2555	2555	2555	2555	0
653	20250326	092000	2555	2555	2555	2555	2555	0
654	20250326	091900	2555	2555	2555	2555	2555	0
655	20250326	091800	2555	2555	2555	2555	2555	0
656	20250326	091700	2555	2555	2555	2555	2555	0
657	20250326	091600	2555	2555	2555	2555	2555	0
658	20250326	091500	2555	2555	2555	2555	2555	0
659	20250326	091400	2555	2555	2555	2555	2555	0
660	20250326	091300	2555	2555	2555	2555	2555	0
661	20250326	091200	2555	2555	2555	2555	2555	0
662	20250326	091100	2555	2555	2555	2555	2555	0
663	20250326	091000	2555	2555	2555	2555	2555	0
664	20250326	090900	2555	2555	2555	2555	2555	0
665	20250326	090800	2555	2555	2555	2555	2555	0
666	20250326	090700	2555	2555	2555	2555	2555	0
667	20250326	090600	2555	2555	2555	2555	2555	0
668	20250326	090500	2555	2555	2555	2555	2555	0
669	20250326	090400	2555	2555	2555	2555	2555	0
670	20250326	090300	2555	2555	2555	2555	2555	0
671	20250326	090200	2555	2555	2555	2555	2555	1
672	20250326	090100	0	2440	2440	2440	2440	0
673	20250326	090000	0	2440	2440	2440	2440	0