KissMeData/469750/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	214800	189583911	993	993	993	993	11924
3	20250327	214700	189583911	993	993	993	993	0
4	20250327	214600	189583911	993	993	993	993	0
5	20250327	214500	189583911	993	993	993	993	0
6	20250327	214400	189583911	993	993	993	993	0
7	20250327	214300	189583911	993	993	993	993	0
8	20250327	214200	189583911	993	993	993	993	0
9	20250327	214100	189583911	993	993	993	993	0
10	20250327	214000	189583911	993	993	993	993	0
11	20250327	213900	189583911	993	993	993	993	0
12	20250327	213800	189583911	993	993	993	993	0
13	20250327	213700	189583911	993	993	993	993	0
14	20250327	213600	189583911	993	993	993	993	0
15	20250327	213500	189583911	993	993	993	993	0
16	20250327	213400	189583911	993	993	993	993	0
17	20250327	213300	189583911	993	993	993	993	0
18	20250327	213200	189583911	993	993	993	993	0
19	20250327	213100	189583911	993	993	993	993	0
20	20250327	213000	189583911	993	993	993	993	0
21	20250327	212900	189583911	993	993	993	993	0
22	20250327	212800	189583911	993	993	993	993	0
23	20250327	212700	189583911	993	993	993	993	0
24	20250327	212600	189583911	993	993	993	993	0
25	20250327	212500	189583911	993	993	993	993	0
26	20250327	212400	189583911	993	993	993	993	0
27	20250327	212300	189583911	993	993	993	993	0
28	20250327	212200	189583911	993	993	993	993	0
29	20250327	212100	189583911	993	993	993	993	0
30	20250327	212000	189583911	993	993	993	993	0
31	20250327	211900	189583911	993	993	993	993	0
32	20250327	211800	189583911	993	993	993	993	11924
33	20250327	211700	189583911	993	993	993	993	0
34	20250327	211600	189583911	993	993	993	993	0
35	20250327	211500	189583911	993	993	993	993	0
36	20250327	211400	189583911	993	993	993	993	0
37	20250327	211300	189583911	993	993	993	993	0
38	20250327	211200	189583911	993	993	993	993	0
39	20250327	211100	189583911	993	993	993	993	0
40	20250327	211000	189583911	993	993	993	993	0
41	20250327	210900	189583911	993	993	993	993	0
42	20250327	210800	189583911	993	993	993	993	0
43	20250327	210700	189583911	993	993	993	993	0
44	20250327	210600	189583911	993	993	993	993	0
45	20250327	210500	189583911	993	993	993	993	0
46	20250327	210400	189583911	993	993	993	993	0
47	20250327	210300	189583911	993	993	993	993	0
48	20250327	210200	189583911	993	993	993	993	0
49	20250327	210100	189583911	993	993	993	993	0
50	20250327	210000	189583911	993	993	993	993	0
51	20250327	205900	189583911	993	993	993	993	0
52	20250327	205800	189583911	993	993	993	993	0
53	20250327	205700	189583911	993	993	993	993	0
54	20250327	205600	189583911	993	993	993	993	0
55	20250327	205500	189583911	993	993	993	993	0
56	20250327	205400	189583911	993	993	993	993	0
57	20250327	205300	189583911	993	993	993	993	0
58	20250327	205200	189583911	993	993	993	993	0
59	20250327	205100	189583911	993	993	993	993	0
60	20250327	205000	189583911	993	993	993	993	0
61	20250327	204900	189583911	993	993	993	993	0
62	20250327	204800	189583911	993	993	993	993	11924
63	20250327	204700	189583911	993	993	993	993	0
64	20250327	204600	189583911	993	993	993	993	0
65	20250327	204500	189583911	993	993	993	993	0
66	20250327	204400	189583911	993	993	993	993	0
67	20250327	204300	189583911	993	993	993	993	0
68	20250327	204200	189583911	993	993	993	993	0
69	20250327	204100	189583911	993	993	993	993	0
70	20250327	204000	189583911	993	993	993	993	0
71	20250327	203900	189583911	993	993	993	993	0
72	20250327	203800	189583911	993	993	993	993	0
73	20250327	203700	189583911	993	993	993	993	0
74	20250327	203600	189583911	993	993	993	993	0
75	20250327	203500	189583911	993	993	993	993	0
76	20250327	203400	189583911	993	993	993	993	0
77	20250327	203300	189583911	993	993	993	993	0
78	20250327	203200	189583911	993	993	993	993	0
79	20250327	203100	189583911	993	993	993	993	0
80	20250327	203000	189583911	993	993	993	993	0
81	20250327	202900	189583911	993	993	993	993	0
82	20250327	202800	189583911	993	993	993	993	0
83	20250327	202700	189583911	993	993	993	993	0
84	20250327	202600	189583911	993	993	993	993	0
85	20250327	202500	189583911	993	993	993	993	0
86	20250327	202400	189583911	993	993	993	993	0
87	20250327	202300	189583911	993	993	993	993	0
88	20250327	202200	189583911	993	993	993	993	0
89	20250327	202100	189583911	993	993	993	993	0
90	20250327	202000	189583911	993	993	993	993	0
91	20250327	201900	189583911	993	993	993	993	0
92	20250327	201800	189583911	993	993	993	993	11924
93	20250327	201700	189583911	993	993	993	993	0
94	20250327	201600	189583911	993	993	993	993	0
95	20250327	201500	189583911	993	993	993	993	0
96	20250327	201400	189583911	993	993	993	993	0
97	20250327	201300	189583911	993	993	993	993	0
98	20250327	201200	189583911	993	993	993	993	0
99	20250327	201100	189583911	993	993	993	993	0
100	20250327	201000	189583911	993	993	993	993	0
101	20250327	200900	189583911	993	993	993	993	0
102	20250327	200800	189583911	993	993	993	993	0
103	20250327	200700	189583911	993	993	993	993	0
104	20250327	200600	189583911	993	993	993	993	0
105	20250327	200500	189583911	993	993	993	993	0
106	20250327	200400	189583911	993	993	993	993	0
107	20250327	200300	189583911	993	993	993	993	0
108	20250327	200200	189583911	993	993	993	993	0
109	20250327	200100	189583911	993	993	993	993	0
110	20250327	200000	189583911	993	993	993	993	0
111	20250327	195900	189583911	993	993	993	993	0
112	20250327	195800	189583911	993	993	993	993	0
113	20250327	195700	189583911	993	993	993	993	0
114	20250327	195600	189583911	993	993	993	993	0
115	20250327	195500	189583911	993	993	993	993	0
116	20250327	195400	189583911	993	993	993	993	0
117	20250327	195300	189583911	993	993	993	993	0
118	20250327	195200	189583911	993	993	993	993	0
119	20250327	195100	189583911	993	993	993	993	0
120	20250327	195000	189583911	993	993	993	993	0
121	20250327	194900	189583911	993	993	993	993	0
122	20250327	194800	189583911	993	993	993	993	11924
123	20250327	194700	189583911	993	993	993	993	0
124	20250327	194600	189583911	993	993	993	993	0
125	20250327	194500	189583911	993	993	993	993	0
126	20250327	194400	189583911	993	993	993	993	0
127	20250327	194300	189583911	993	993	993	993	0
128	20250327	194200	189583911	993	993	993	993	0
129	20250327	194100	189583911	993	993	993	993	0
130	20250327	194000	189583911	993	993	993	993	0
131	20250327	193900	189583911	993	993	993	993	0
132	20250327	193800	189583911	993	993	993	993	0
133	20250327	193700	189583911	993	993	993	993	0
134	20250327	193600	189583911	993	993	993	993	0
135	20250327	193500	189583911	993	993	993	993	0
136	20250327	193400	189583911	993	993	993	993	0
137	20250327	193300	189583911	993	993	993	993	0
138	20250327	193200	189583911	993	993	993	993	0
139	20250327	193100	189583911	993	993	993	993	0
140	20250327	193000	189583911	993	993	993	993	0
141	20250327	192900	189583911	993	993	993	993	0
142	20250327	192800	189583911	993	993	993	993	0
143	20250327	192700	189583911	993	993	993	993	0
144	20250327	192600	189583911	993	993	993	993	0
145	20250327	192500	189583911	993	993	993	993	0
146	20250327	192400	189583911	993	993	993	993	0
147	20250327	192300	189583911	993	993	993	993	0
148	20250327	192200	189583911	993	993	993	993	0
149	20250327	192100	189583911	993	993	993	993	0
150	20250327	192000	189583911	993	993	993	993	0
151	20250327	191900	189583911	993	993	993	993	0
152	20250327	191800	189583911	993	993	993	993	11924
153	20250327	191700	189583911	993	993	993	993	0
154	20250327	191600	189583911	993	993	993	993	0
155	20250327	191500	189583911	993	993	993	993	0
156	20250327	191400	189583911	993	993	993	993	0
157	20250327	191300	189583911	993	993	993	993	0
158	20250327	191200	189583911	993	993	993	993	0
159	20250327	191100	189583911	993	993	993	993	0
160	20250327	191000	189583911	993	993	993	993	0
161	20250327	190900	189583911	993	993	993	993	0
162	20250327	190800	189583911	993	993	993	993	0
163	20250327	190700	189583911	993	993	993	993	0
164	20250327	190600	189583911	993	993	993	993	0
165	20250327	190500	189583911	993	993	993	993	0
166	20250327	190400	189583911	993	993	993	993	0
167	20250327	190300	189583911	993	993	993	993	0
168	20250327	190200	189583911	993	993	993	993	0
169	20250327	190100	189583911	993	993	993	993	0
170	20250327	190000	189583911	993	993	993	993	0
171	20250327	185900	189583911	993	993	993	993	0
172	20250327	185800	189583911	993	993	993	993	0
173	20250327	185700	189583911	993	993	993	993	0
174	20250327	185600	189583911	993	993	993	993	0
175	20250327	185500	189583911	993	993	993	993	0
176	20250327	185400	189583911	993	993	993	993	0
177	20250327	185300	189583911	993	993	993	993	0
178	20250327	185200	189583911	993	993	993	993	0
179	20250327	185100	189583911	993	993	993	993	0
180	20250327	185000	189583911	993	993	993	993	0
181	20250327	184900	189583911	993	993	993	993	0
182	20250327	184800	189583911	993	993	993	993	11924
183	20250327	184700	189583911	993	993	993	993	0
184	20250327	184600	189583911	993	993	993	993	0
185	20250327	184500	189583911	993	993	993	993	0
186	20250327	184400	189583911	993	993	993	993	0
187	20250327	184300	189583911	993	993	993	993	0
188	20250327	184200	189583911	993	993	993	993	0
189	20250327	184100	189583911	993	993	993	993	0
190	20250327	184000	189583911	993	993	993	993	0
191	20250327	183900	189583911	993	993	993	993	0
192	20250327	183800	189583911	993	993	993	993	0
193	20250327	183700	189583911	993	993	993	993	0
194	20250327	183600	189583911	993	993	993	993	0
195	20250327	183500	189583911	993	993	993	993	0
196	20250327	183400	189583911	993	993	993	993	0
197	20250327	183300	189583911	993	993	993	993	0
198	20250327	183200	189583911	993	993	993	993	0
199	20250327	183100	189583911	993	993	993	993	0
200	20250327	183000	189583911	993	993	993	993	0
201	20250327	182900	189583911	993	993	993	993	0
202	20250327	182800	189583911	993	993	993	993	0
203	20250327	182700	189583911	993	993	993	993	0
204	20250327	182600	189583911	993	993	993	993	0
205	20250327	182500	189583911	993	993	993	993	0
206	20250327	182400	189583911	993	993	993	993	0
207	20250327	182300	189583911	993	993	993	993	0
208	20250327	182200	189583911	993	993	993	993	0
209	20250327	182100	189583911	993	993	993	993	0
210	20250327	182000	189583911	993	993	993	993	0
211	20250327	181900	189583911	993	993	993	993	0
212	20250327	181800	189583911	993	993	993	993	11924
213	20250327	181700	189583911	993	993	993	993	0
214	20250327	181600	189583911	993	993	993	993	0
215	20250327	181500	189583911	993	993	993	993	0
216	20250327	181400	189583911	993	993	993	993	0
217	20250327	181300	189583911	993	993	993	993	0
218	20250327	181200	189583911	993	993	993	993	0
219	20250327	181100	189583911	993	993	993	993	0
220	20250327	181000	189583911	993	993	993	993	0
221	20250327	180900	189583911	993	993	993	993	0
222	20250327	180800	189583911	993	993	993	993	0
223	20250327	180700	189583911	993	993	993	993	0
224	20250327	180600	189583911	993	993	993	993	0
225	20250327	180500	189583911	993	993	993	993	0
226	20250327	180400	189583911	993	993	993	993	0
227	20250327	180300	189583911	993	993	993	993	0
228	20250327	180200	189583911	993	993	993	993	0
229	20250327	180100	189583911	993	993	993	993	0
230	20250327	180000	189583911	993	993	993	993	0
231	20250327	175900	189583911	993	993	993	993	0
232	20250327	175800	189583911	993	993	993	993	0
233	20250327	175700	189583911	993	993	993	993	0
234	20250327	175600	189583911	993	993	993	993	0
235	20250327	175500	189583911	993	993	993	993	0
236	20250327	175400	189583911	993	993	993	993	0
237	20250327	175300	189583911	993	993	993	993	0
238	20250327	175200	189583911	993	993	993	993	0
239	20250327	175100	189583911	993	993	993	993	0
240	20250327	175000	189583911	993	993	993	993	0
241	20250327	174900	189583911	993	993	993	993	0
242	20250327	174800	189583911	993	993	993	993	11924
243	20250327	174700	189583911	993	993	993	993	0
244	20250327	174600	189583911	993	993	993	993	0
245	20250327	174500	189583911	993	993	993	993	0
246	20250327	174400	189583911	993	993	993	993	0
247	20250327	174300	189583911	993	993	993	993	0
248	20250327	174200	189583911	993	993	993	993	0
249	20250327	174100	189583911	993	993	993	993	0
250	20250327	174000	189583911	993	993	993	993	0
251	20250327	173900	189583911	993	993	993	993	0
252	20250327	173800	189583911	993	993	993	993	0
253	20250327	173700	189583911	993	993	993	993	0
254	20250327	173600	189583911	993	993	993	993	0
255	20250327	173500	189583911	993	993	993	993	0
256	20250327	173400	189583911	993	993	993	993	0
257	20250327	173300	189583911	993	993	993	993	0
258	20250327	173200	189583911	993	993	993	993	0
259	20250327	173100	189583911	993	993	993	993	0
260	20250327	173000	189583911	993	993	993	993	0
261	20250327	172900	189583911	993	993	993	993	0
262	20250327	172800	189583911	993	993	993	993	0
263	20250327	172700	189583911	993	993	993	993	0
264	20250327	172600	189583911	993	993	993	993	0
265	20250327	172500	189583911	993	993	993	993	0
266	20250327	172400	189583911	993	993	993	993	0
267	20250327	172300	189583911	993	993	993	993	0
268	20250327	172200	189583911	993	993	993	993	0
269	20250327	172100	189583911	993	993	993	993	0
270	20250327	172000	189583911	993	993	993	993	0
271	20250327	171900	189583911	993	993	993	993	0
272	20250327	171800	189583911	993	993	993	993	11924
273	20250327	171700	189583911	993	993	993	993	0
274	20250327	171600	189583911	993	993	993	993	0
275	20250327	171500	189583911	993	993	993	993	0
276	20250327	171400	189583911	993	993	993	993	0
277	20250327	171300	189583911	993	993	993	993	0
278	20250327	171200	189583911	993	993	993	993	0
279	20250327	171100	189583911	993	993	993	993	0
280	20250327	171000	189583911	993	993	993	993	0
281	20250327	170900	189583911	993	993	993	993	0
282	20250327	170800	189583911	993	993	993	993	0
283	20250327	170700	189583911	993	993	993	993	0
284	20250327	170600	189583911	993	993	993	993	0
285	20250327	170500	189583911	993	993	993	993	0
286	20250327	170400	189583911	993	993	993	993	0
287	20250327	170300	189583911	993	993	993	993	0
288	20250327	170200	189583911	993	993	993	993	0
289	20250327	170100	189583911	993	993	993	993	0
290	20250327	170000	189583911	993	993	993	993	0
291	20250327	165900	189583911	993	993	993	993	0
292	20250327	165800	189583911	993	993	993	993	0
293	20250327	165700	189583911	993	993	993	993	0
294	20250327	165600	189583911	993	993	993	993	0
295	20250327	165500	189583911	993	993	993	993	0
296	20250327	165400	189583911	993	993	993	993	0
297	20250327	165300	189583911	993	993	993	993	0
298	20250327	165200	189583911	993	993	993	993	0
299	20250327	165100	189583911	993	993	993	993	0
300	20250327	165000	189583911	993	993	993	993	0
301	20250327	164900	189583911	993	993	993	993	0
302	20250327	164800	189583911	993	993	993	993	11924
303	20250327	164700	189583911	993	993	993	993	0
304	20250327	164600	189583911	993	993	993	993	0
305	20250327	164500	189583911	993	993	993	993	0
306	20250327	164400	189583911	993	993	993	993	0
307	20250327	164300	189583911	993	993	993	993	0
308	20250327	164200	189583911	993	993	993	993	0
309	20250327	164100	189583911	993	993	993	993	0
310	20250327	164000	189583911	993	993	993	993	0
311	20250327	163900	189583911	993	993	993	993	0
312	20250327	163800	189583911	993	993	993	993	0
313	20250327	163700	189583911	993	993	993	993	0
314	20250327	163600	189583911	993	993	993	993	0
315	20250327	163500	189583911	993	993	993	993	0
316	20250327	163400	189583911	993	993	993	993	0
317	20250327	163300	189583911	993	993	993	993	0
318	20250327	163200	189583911	993	993	993	993	0
319	20250327	163100	189583911	993	993	993	993	0
320	20250327	163000	189583911	993	993	993	993	0
321	20250327	162900	189583911	993	993	993	993	0
322	20250327	162800	189583911	993	993	993	993	0
323	20250327	162700	189583911	993	993	993	993	0
324	20250327	162600	189583911	993	993	993	993	0
325	20250327	162500	189583911	993	993	993	993	0
326	20250327	162400	189583911	993	993	993	993	0
327	20250327	162300	189583911	993	993	993	993	0
328	20250327	162200	189583911	993	993	993	993	0
329	20250327	162100	189583911	993	993	993	993	0
330	20250327	162000	189583911	993	993	993	993	0
331	20250327	161900	189583911	993	993	993	993	0
332	20250327	161800	189583911	993	993	993	993	11924
333	20250327	161700	189583911	993	993	993	993	0
334	20250327	161600	189583911	993	993	993	993	0
335	20250327	161500	189583911	993	993	993	993	0
336	20250327	161400	189583911	993	993	993	993	0
337	20250327	161300	189583911	993	993	993	993	0
338	20250327	161200	189583911	993	993	993	993	0
339	20250327	161100	189583911	993	993	993	993	0
340	20250327	161000	189583911	993	993	993	993	0
341	20250327	160900	189583911	993	993	993	993	0
342	20250327	160800	189583911	993	993	993	993	0
343	20250327	160700	189583911	993	993	993	993	0
344	20250327	160600	189583911	993	993	993	993	0
345	20250327	160500	189583911	993	993	993	993	0
346	20250327	160400	189583911	993	993	993	993	0
347	20250327	160300	189583911	993	993	993	993	0
348	20250327	160200	189583911	993	993	993	993	0
349	20250327	160100	189583911	993	993	993	993	0
350	20250327	160000	189583911	993	993	993	993	0
351	20250327	155900	189583911	993	993	993	993	0
352	20250327	155800	189583911	993	993	993	993	0
353	20250327	155700	189583911	993	993	993	993	0
354	20250327	155600	189583911	993	993	993	993	0
355	20250327	155500	189583911	993	993	993	993	0
356	20250327	155400	189583911	993	993	993	993	0
357	20250327	155300	189583911	993	993	993	993	0
358	20250327	155200	189583911	993	993	993	993	0
359	20250327	155100	189583911	993	993	993	993	0
360	20250327	155000	189583911	993	993	993	993	0
361	20250327	154900	189583911	993	993	993	993	0
362	20250327	154800	189583911	993	993	993	993	11924
363	20250327	154700	189583911	993	993	993	993	0
364	20250327	154600	189583911	993	993	993	993	0
365	20250327	154500	189583911	993	993	993	993	0
366	20250327	154400	189583911	993	993	993	993	0
367	20250327	154300	189583911	993	993	993	993	0
368	20250327	154200	189583911	993	993	993	993	0
369	20250327	154100	189583911	993	993	993	993	0
370	20250327	154000	189583911	993	993	993	993	0
371	20250327	153900	189583911	993	993	993	993	0
372	20250327	153800	189583911	993	993	993	993	0
373	20250327	153700	189583911	993	993	993	993	0
374	20250327	153600	189583911	993	993	993	993	0
375	20250327	153500	189583911	993	993	993	993	0
376	20250327	153400	189583911	993	993	993	993	0
377	20250327	153300	189583911	993	993	993	993	0
378	20250327	153200	189583911	993	993	993	993	0
379	20250327	153100	189583911	993	993	993	993	0
380	20250327	153000	189583911	993	993	993	993	11924
381	20250327	152900	177743379	995	995	995	995	0
382	20250327	152800	177743379	995	995	995	995	0
383	20250327	152700	177743379	995	995	995	995	0
384	20250327	152600	177743379	995	995	995	995	0
385	20250327	152500	177743379	995	995	995	995	0
386	20250327	152400	177743379	995	995	995	995	0
387	20250327	152300	177743379	995	995	995	995	0
388	20250327	152200	177743379	995	995	995	995	0
389	20250327	152100	177743379	995	995	995	995	0
390	20250327	152000	177743379	995	995	995	995	0
391	20250327	151900	177743379	995	995	999	995	9238
392	20250327	151800	168551553	996	997	997	995	5038
393	20250327	151700	163536574	998	998	998	998	10
394	20250327	151600	163526594	999	999	999	999	5
395	20250327	151500	163521599	999	999	999	999	1
396	20250327	151400	163520600	996	996	996	996	0
397	20250327	151300	163520600	996	996	996	996	0
398	20250327	151200	163520600	996	996	996	996	2723
399	20250327	151100	160808492	996	997	997	996	2228
400	20250327	151000	158589364	997	997	997	997	10
401	20250327	150900	158579394	996	996	996	996	89
402	20250327	150800	158490750	997	997	997	997	1
403	20250327	150700	158489753	996	996	996	996	0
404	20250327	150600	158489753	996	996	996	996	416
405	20250327	150500	158075417	997	998	998	997	1002
406	20250327	150400	157076421	998	997	998	997	13
407	20250327	150300	157063448	997	997	997	997	112
408	20250327	150200	156951784	997	997	997	997	0
409	20250327	150100	156951784	997	997	997	997	10
410	20250327	150000	156941814	996	997	997	996	2035
411	20250327	145900	154914919	998	997	998	997	24
412	20250327	145800	154890990	997	997	997	997	5
413	20250327	145700	154886005	999	999	999	999	21
414	20250327	145600	154865026	996	996	996	996	0
415	20250327	145500	154865026	996	996	1000	996	6
416	20250327	145400	154859046	995	996	1000	995	13
417	20250327	145300	154846103	1000	1000	1000	1000	0
418	20250327	145200	154846103	1000	1000	1000	1000	0
419	20250327	145100	154846103	1000	1000	1000	1000	0
420	20250327	145000	154846103	1000	995	1000	995	4030
421	20250327	144900	150816193	995	997	997	995	11923
422	20250327	144800	138950694	998	998	998	998	0
423	20250327	144700	138950694	998	998	998	998	0
424	20250327	144600	138950694	998	998	998	998	0
425	20250327	144500	138950694	998	998	998	998	424
426	20250327	144400	138527542	998	998	998	998	1
427	20250327	144300	138526544	996	996	996	996	20
428	20250327	144200	138506624	998	998	998	998	0
429	20250327	144100	138506624	998	998	998	998	101
430	20250327	144000	138405826	997	997	997	997	40
431	20250327	143900	138365946	998	998	998	998	600
432	20250327	143800	137767146	998	996	998	996	40
433	20250327	143700	137727304	996	996	996	996	0
434	20250327	143600	137727304	996	996	996	996	0
435	20250327	143500	137727304	996	996	996	996	2000
436	20250327	143400	135735304	997	997	997	997	500
437	20250327	143300	135236804	997	997	997	997	2
438	20250327	143200	135234810	997	997	997	997	0
439	20250327	143100	135234810	997	997	997	997	0
440	20250327	143000	135234810	997	997	997	997	211
441	20250327	142900	135024443	996	996	996	996	1053
442	20250327	142800	133975655	997	997	997	997	10
443	20250327	142700	133965685	996	996	996	996	1420
444	20250327	142600	132551365	997	997	997	997	0
445	20250327	142500	132551365	997	997	997	997	70
446	20250327	142400	132481575	995	997	997	995	25288
447	20250327	142300	107292991	997	997	997	997	30
448	20250327	142200	107263081	997	997	997	997	38
449	20250327	142100	107225195	996	996	996	996	0
450	20250327	142000	107225195	996	997	997	996	10
451	20250327	141900	107215234	996	997	997	996	297
452	20250327	141800	106919126	996	997	997	996	500
453	20250327	141700	106421086	997	997	997	997	0
454	20250327	141600	106421086	997	997	997	997	1000
455	20250327	141500	105424086	997	997	997	997	0
456	20250327	141400	105424086	997	997	997	997	0
457	20250327	141300	105424086	997	997	997	997	0
458	20250327	141200	105424086	997	997	997	997	0
459	20250327	141100	105424086	997	997	997	997	245
460	20250327	141000	105179821	996	996	996	996	0
461	20250327	140900	105179821	996	996	996	996	0
462	20250327	140800	105179821	996	996	996	996	0
463	20250327	140700	105179821	996	996	996	996	0
464	20250327	140600	105179821	996	996	996	996	0
465	20250327	140500	105179821	996	998	998	996	6328
466	20250327	140400	98872673	998	1000	1000	998	5720
467	20250327	140300	93157825	1001	1001	1001	1001	0
468	20250327	140200	93157825	1001	1000	1001	1000	200
469	20250327	140100	92957635	1001	1001	1001	1001	0
470	20250327	140000	92957635	1001	1000	1001	1000	8
471	20250327	135900	92949634	1000	1000	1000	1000	50
472	20250327	135800	92899634	1000	1000	1000	1000	14
473	20250327	135700	92885634	1000	1000	1000	1000	20
474	20250327	135600	92865634	1000	1000	1000	1000	1
475	20250327	135500	92864634	999	999	999	999	0
476	20250327	135400	92864634	999	999	999	999	0
477	20250327	135300	92864634	999	999	999	999	0
478	20250327	135200	92864634	999	999	999	999	0
479	20250327	135100	92864634	999	999	999	999	0
480	20250327	135000	92864634	999	999	999	999	0
481	20250327	134900	92864634	999	999	999	999	0
482	20250327	134800	92864634	999	999	999	999	0
483	20250327	134700	92864634	999	1000	1000	999	713
484	20250327	134600	92151635	1000	1000	1000	1000	2490
485	20250327	134500	89661635	1001	1001	1001	1001	2
486	20250327	134400	89659633	1000	1000	1000	1000	0
487	20250327	134300	89659633	1000	1001	1001	1000	1072
488	20250327	134200	88586633	1000	1000	1000	1000	0
489	20250327	134100	88586633	1000	1000	1000	1000	0
490	20250327	134000	88586633	1000	1000	1000	1000	20
491	20250327	133900	88566633	1000	1000	1000	1000	0
492	20250327	133800	88566633	1000	1000	1000	1000	0
493	20250327	133700	88566633	1000	1000	1000	1000	0
494	20250327	133600	88566633	1000	1000	1000	1000	0
495	20250327	133500	88566633	1000	1000	1000	1000	0
496	20250327	133400	88566633	1000	1000	1000	1000	0
497	20250327	133300	88566633	1000	1000	1000	1000	0
498	20250327	133200	88566633	1000	1000	1000	1000	1
499	20250327	133100	88565633	1001	1001	1001	1001	0
500	20250327	133000	88565633	1001	1001	1001	1001	55
501	20250327	132900	88510578	1000	1000	1000	1000	5705
502	20250327	132800	82805578	999	999	999	999	0
503	20250327	132700	82805578	999	999	999	999	0
504	20250327	132600	82805578	999	999	999	999	108
505	20250327	132500	82697686	999	999	999	999	130
506	20250327	132400	82567816	999	999	999	999	0
507	20250327	132300	82567816	999	999	999	999	0
508	20250327	132200	82567816	999	999	999	999	0
509	20250327	132100	82567816	999	999	999	999	0
510	20250327	132000	82567816	999	1000	1000	999	145
511	20250327	131900	82422817	1001	1001	1001	1001	0
512	20250327	131800	82422817	1001	1001	1001	1001	0
513	20250327	131700	82422817	1001	1001	1001	1001	11
514	20250327	131600	82411806	1001	1001	1001	1001	0
515	20250327	131500	82411806	1001	1001	1001	1001	0
516	20250327	131400	82411806	1001	1001	1001	1001	0
517	20250327	131300	82411806	1001	1001	1001	1001	324
518	20250327	131200	82087482	999	1000	1000	999	2573
519	20250327	131100	79514669	1000	1000	1000	1000	0
520	20250327	131000	79514669	1000	1000	1000	1000	0
521	20250327	130900	79514669	1000	1000	1000	1000	2
522	20250327	130800	79512669	1000	1000	1000	1000	16
523	20250327	130700	79496669	1000	1000	1000	999	5
524	20250327	130600	79491670	1000	1000	1000	1000	282
525	20250327	130500	79209670	1000	1000	1000	1000	4
526	20250327	130400	79205670	1000	1000	1000	1000	1
527	20250327	130300	79204670	1000	1000	1000	1000	20
528	20250327	130200	79184670	999	999	999	999	0
529	20250327	130100	79184670	999	999	999	999	0
530	20250327	130000	79184670	999	999	999	999	0
531	20250327	125900	79184670	999	1000	1000	999	101
532	20250327	125800	79083671	999	999	999	999	0
533	20250327	125700	79083671	999	999	999	999	0
534	20250327	125600	79083671	999	999	999	999	0
535	20250327	125500	79083671	999	999	999	999	1
536	20250327	125400	79082672	1000	1000	1000	1000	0
537	20250327	125300	79082672	1000	1000	1000	1000	145
538	20250327	125200	78937672	999	999	999	999	15
539	20250327	125100	78922687	999	999	999	999	0
540	20250327	125000	78922687	999	999	999	999	0
541	20250327	124900	78922687	999	999	999	999	1
542	20250327	124800	78921688	1000	1000	1000	1000	2633
543	20250327	124700	76288688	1000	1000	1000	1000	0
544	20250327	124600	76288688	1000	1000	1000	1000	0
545	20250327	124500	76288688	1000	1000	1000	1000	0
546	20250327	124400	76288688	1000	1000	1000	1000	61
547	20250327	124300	76227688	1000	1000	1000	1000	0
548	20250327	124200	76227688	1000	1000	1000	1000	175
549	20250327	124100	76052688	1000	1000	1000	1000	0
550	20250327	124000	76052688	1000	1000	1000	1000	0
551	20250327	123900	76052688	1000	1000	1000	1000	1
552	20250327	123800	76051688	1001	1001	1001	1001	0
553	20250327	123700	76051688	1001	1001	1001	1001	1
554	20250327	123600	76050687	999	999	999	999	0
555	20250327	123500	76050687	999	999	999	999	0
556	20250327	123400	76050687	999	999	999	999	0
557	20250327	123300	76050687	999	999	999	999	0
558	20250327	123200	76050687	999	1000	1000	999	41
559	20250327	123100	76009688	1000	1000	1000	1000	500
560	20250327	123000	75509688	1000	1001	1001	1000	291
561	20250327	122900	75218680	1001	1001	1001	1001	0
562	20250327	122800	75218680	1001	1001	1001	1001	0
563	20250327	122700	75218680	1001	1001	1001	1001	0
564	20250327	122600	75218680	1001	1001	1001	1001	0
565	20250327	122500	75218680	1001	1001	1001	1001	1
566	20250327	122400	75217679	1000	1000	1000	1000	0
567	20250327	122300	75217679	1000	1000	1000	1000	0
568	20250327	122200	75217679	1000	1000	1000	1000	0
569	20250327	122100	75217679	1000	1000	1000	1000	0
570	20250327	122000	75217679	1000	1000	1000	1000	0
571	20250327	121900	75217679	1000	1000	1000	1000	0
572	20250327	121800	75217679	1000	1000	1000	1000	0
573	20250327	121700	75217679	1000	1000	1000	1000	0
574	20250327	121600	75217679	1000	1000	1000	1000	1000
575	20250327	121500	74217679	1000	1000	1000	1000	0
576	20250327	121400	74217679	1000	1000	1000	1000	0
577	20250327	121300	74217679	1000	1000	1000	1000	0
578	20250327	121200	74217679	1000	1000	1000	1000	800
579	20250327	121100	73417679	999	999	999	999	0
580	20250327	121000	73417679	999	999	999	999	0
581	20250327	120900	73417679	999	999	999	999	0
582	20250327	120800	73417679	999	999	999	999	0
583	20250327	120700	73417679	999	999	999	999	2032
584	20250327	120600	71387711	999	999	999	999	7
585	20250327	120500	71380718	999	999	999	999	0
586	20250327	120400	71380718	999	999	999	999	30
587	20250327	120300	71350748	999	999	999	999	0
588	20250327	120200	71350748	999	999	999	999	0
589	20250327	120100	71350748	999	999	999	999	0
590	20250327	120000	71350748	999	999	999	998	122
591	20250327	115900	71228872	999	999	999	999	210
592	20250327	115800	71019082	998	998	998	998	0
593	20250327	115700	71019082	998	998	998	998	0
594	20250327	115600	71019082	998	998	998	998	0
595	20250327	115500	71019082	998	998	998	998	0
596	20250327	115400	71019082	998	998	998	998	0
597	20250327	115300	71019082	998	998	998	998	0
598	20250327	115200	71019082	998	998	998	998	0
599	20250327	115100	71019082	998	998	998	998	1188
600	20250327	115000	69833458	998	998	998	998	480
601	20250327	114900	69354418	998	998	998	998	400
602	20250327	114800	68955218	998	998	998	998	13
603	20250327	114700	68942244	997	997	997	997	755
604	20250327	114600	68189509	998	998	998	998	0
605	20250327	114500	68189509	998	998	998	998	0
606	20250327	114400	68189509	998	998	998	998	0
607	20250327	114300	68189509	998	998	998	998	100
608	20250327	114200	68089709	998	998	998	998	0
609	20250327	114100	68089709	998	997	998	997	21
610	20250327	114000	68068771	998	998	998	998	1
611	20250327	113900	68067773	997	997	997	997	703
612	20250327	113800	67366882	997	998	998	997	28
613	20250327	113700	67338958	998	997	998	997	190
614	20250327	113600	67149348	997	997	997	997	0
615	20250327	113500	67149348	997	997	997	997	0
616	20250327	113400	67149348	997	997	997	997	0
617	20250327	113300	67149348	997	997	997	997	5
618	20250327	113200	67144363	997	998	998	997	1875
619	20250327	113100	65274986	997	998	998	997	3262
620	20250327	113000	62021671	998	998	998	998	1196
621	20250327	112900	60828063	998	998	998	998	21
622	20250327	112800	60807105	998	999	999	997	5823
623	20250327	112700	54997297	999	999	999	999	1030
624	20250327	112600	53968327	1000	1000	1000	1000	0
625	20250327	112500	53968327	1000	1000	1000	1000	20
626	20250327	112400	53948327	1000	1000	1000	1000	30
627	20250327	112300	53918327	999	999	999	999	906
628	20250327	112200	53013233	1001	1001	1001	1001	10
629	20250327	112100	53003223	1000	1000	1000	1000	0
630	20250327	112000	53003223	1000	1000	1000	1000	50
631	20250327	111900	52953223	1000	1000	1000	1000	2
632	20250327	111800	52951223	1000	1000	1000	1000	0
633	20250327	111700	52951223	1000	1000	1000	1000	0
634	20250327	111600	52951223	1000	1000	1000	1000	3250
635	20250327	111500	49701223	1001	1001	1001	1001	5
636	20250327	111400	49696218	1000	1000	1000	1000	0
637	20250327	111300	49696218	1000	1000	1000	1000	0
638	20250327	111200	49696218	1000	1000	1000	1000	0
639	20250327	111100	49696218	1000	1000	1000	1000	0
640	20250327	111000	49696218	1000	1000	1000	1000	0
641	20250327	110900	49696218	1000	1003	1003	1000	15
642	20250327	110800	49681203	1000	1000	1000	1000	978
643	20250327	110700	48703203	1000	1000	1000	1000	96
644	20250327	110600	48607203	1000	1000	1000	1000	0
645	20250327	110500	48607203	1000	1000	1000	1000	0
646	20250327	110400	48607203	1000	1000	1000	1000	0
647	20250327	110300	48607203	1000	1000	1000	1000	0
648	20250327	110200	48607203	1000	1001	1001	1000	556
649	20250327	110100	48050703	1000	1001	1001	1000	3833
650	20250327	110000	44216770	1001	1001	1001	1001	0
651	20250327	105900	44216770	1001	1001	1001	1001	0
652	20250327	105800	44216770	1001	1001	1001	1001	0
653	20250327	105700	44216770	1001	1001	1001	1001	0
654	20250327	105600	44216770	1001	1002	1002	1001	567
655	20250327	105500	43648703	1000	1000	1000	1000	0
656	20250327	105400	43648703	1000	1001	1001	1000	422
657	20250327	105300	43226322	1001	1001	1001	1001	0
658	20250327	105200	43226322	1001	1001	1001	1001	0
659	20250327	105100	43226322	1001	1001	1001	1001	11
660	20250327	105000	43215311	1001	1001	1001	1001	0
661	20250327	104900	43215311	1001	1001	1001	1001	113
662	20250327	104800	43102198	1001	1002	1002	1001	503
663	20250327	104700	42598194	1000	1000	1000	1000	0
664	20250327	104600	42598194	1000	1000	1000	1000	0
665	20250327	104500	42598194	1000	1000	1000	1000	0
666	20250327	104400	42598194	1000	1000	1000	1000	1
667	20250327	104300	42597194	1001	1001	1001	1001	10
668	20250327	104200	42587184	1001	1001	1001	1001	0
669	20250327	104100	42587184	1001	1001	1001	1001	0
670	20250327	104000	42587184	1001	1001	1001	1001	0
671	20250327	103900	42587184	1001	1001	1001	1001	0
672	20250327	103800	42587184	1001	1001	1001	1001	0
673	20250327	103700	42587184	1001	1001	1001	1001	0
674	20250327	103600	42587184	1001	1001	1001	1001	1
675	20250327	103500	42586183	1000	1000	1000	1000	0
676	20250327	103400	42586183	1000	1000	1000	1000	0
677	20250327	103300	42586183	1000	1000	1000	1000	0
678	20250327	103200	42586183	1000	1000	1000	1000	3000
679	20250327	103100	39586183	1002	1002	1002	1002	33
680	20250327	103000	39553117	1002	1002	1002	1002	0
681	20250327	102900	39553117	1002	1002	1002	1002	0
682	20250327	102800	39553117	1002	1002	1002	1002	3
683	20250327	102700	39550111	1002	1002	1002	1002	0
684	20250327	102600	39550111	1002	1002	1002	1002	0
685	20250327	102500	39550111	1002	1000	1002	999	63
686	20250327	102400	39487168	1000	1000	1000	1000	97
687	20250327	102300	39390168	1000	1000	1000	1000	28
688	20250327	102200	39362168	1002	1002	1002	1002	1
689	20250327	102100	39361166	1000	1000	1000	1000	13
690	20250327	102000	39348166	1000	1000	1000	1000	0
691	20250327	101900	39348166	1000	1000	1000	1000	5
692	20250327	101800	39343166	1000	1000	1000	1000	13
693	20250327	101700	39330166	1000	1000	1000	1000	194
694	20250327	101600	39136166	1003	1003	1003	1003	0
695	20250327	101500	39136166	1003	1003	1003	1003	99
696	20250327	101400	39036869	1003	1003	1003	1003	0
697	20250327	101300	39036869	1003	1003	1003	1003	0
698	20250327	101200	39036869	1003	1003	1003	1003	1
699	20250327	101100	39035866	999	999	999	999	0
700	20250327	101000	39035866	999	999	999	999	0
701	20250327	100900	39035866	999	999	999	999	0
702	20250327	100800	39035866	999	999	999	999	11
703	20250327	100700	39024877	998	999	999	998	2079
704	20250327	100600	36949234	999	1000	1000	999	2046
705	20250327	100500	34904619	1002	1002	1002	1002	300
706	20250327	100400	34604019	998	998	998	998	0
707	20250327	100300	34604019	998	998	998	998	343
708	20250327	100200	34261705	999	999	999	999	0
709	20250327	100100	34261705	999	999	999	999	159
710	20250327	100000	34102864	999	999	999	999	145
711	20250327	095900	33958009	999	999	999	999	139
712	20250327	095800	33819148	998	998	998	998	0
713	20250327	095700	33819148	998	1001	1001	998	2871
714	20250327	095600	30950520	1001	1001	1001	1001	0
715	20250327	095500	30950520	1001	1001	1001	1001	158
716	20250327	095400	30792362	1000	1000	1000	1000	0
717	20250327	095300	30792362	1000	1000	1000	1000	0
718	20250327	095200	30792362	1000	1000	1000	1000	257
719	20250327	095100	30535362	999	1000	1000	999	45
720	20250327	095000	30490406	998	998	998	998	0
721	20250327	094900	30490406	998	999	999	998	1300
722	20250327	094800	29192759	1003	1003	1003	1003	20
723	20250327	094700	29172699	1003	1003	1003	1003	4
724	20250327	094600	29168687	1003	1003	1003	1003	0
725	20250327	094500	29168687	1003	1003	1003	1003	1
726	20250327	094400	29167684	1003	1003	1003	1003	12
727	20250327	094300	29155648	1003	1000	1003	998	2018
728	20250327	094200	27136083	1003	1003	1003	1003	0
729	20250327	094100	27136083	1003	1003	1003	1003	109
730	20250327	094000	27026756	1003	1003	1003	1003	3
731	20250327	093900	27023747	1003	1001	1003	998	2177
732	20250327	093800	24848232	1002	1002	1002	1002	11
733	20250327	093700	24837210	1003	1003	1003	1003	0
734	20250327	093600	24837210	1003	1002	1003	1002	106
735	20250327	093500	24730987	1003	1003	1003	1003	0
736	20250327	093400	24730987	1003	1005	1005	1003	31
737	20250327	093300	24699863	1005	1005	1005	1005	0
738	20250327	093200	24699863	1005	1005	1005	1005	0
739	20250327	093100	24699863	1005	1005	1005	1005	10
740	20250327	093000	24689813	1006	1006	1006	1006	0
741	20250327	092900	24689813	1006	1006	1006	1006	8
742	20250327	092800	24681765	1001	1001	1001	1001	0
743	20250327	092700	24681765	1001	1001	1001	1001	50
744	20250327	092600	24631715	1000	1000	1000	1000	0
745	20250327	092500	24631715	1000	1000	1000	1000	0
746	20250327	092400	24631715	1000	1000	1000	1000	0
747	20250327	092300	24631715	1000	1000	1000	1000	0
748	20250327	092200	24631715	1000	1005	1005	1000	2129
749	20250327	092100	22498357	1003	1006	1006	1003	1829
750	20250327	092000	20659153	1007	1007	1007	1007	300
751	20250327	091900	20357053	1015	1015	1015	1015	0
752	20250327	091800	20357053	1015	1015	1015	1015	2
753	20250327	091700	20355023	1007	1007	1007	1007	372
754	20250327	091600	19980419	1014	1014	1014	1014	0
755	20250327	091500	19980419	1014	1014	1014	1014	10
756	20250327	091400	19970279	1008	1008	1008	1008	278
757	20250327	091300	19690055	1008	1007	1008	1006	94
758	20250327	091200	19595477	1014	1006	1014	1006	2207
759	20250327	091100	17373351	1006	1005	1006	1005	483
760	20250327	091000	16887935	1003	1003	1003	1003	340
761	20250327	090900	16546915	1002	1002	1002	1002	83
762	20250327	090800	16463749	998	998	998	998	0
763	20250327	090700	16463749	998	997	998	997	76
764	20250327	090600	16387911	996	998	998	996	3371
765	20250327	090500	13027919	998	999	999	998	2067
766	20250327	090400	10964592	999	1001	1001	998	6827
767	20250327	090300	4143388	1005	1001	1005	1001	916
768	20250327	090200	3226360	1000	1000	1000	1000	0
769	20250327	090100	3226360	1000	1000	1000	999	560
770	20250327	090000	2666906	1006	1006	1006	1006	2651