KissMeData/082210/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	195500	40505206	1153	1153	1153	1153	1850
3	20250327	195400	40505206	1153	1153	1153	1153	0
4	20250327	195300	40505206	1153	1153	1153	1153	0
5	20250327	195200	40505206	1153	1153	1153	1153	0
6	20250327	195100	40505206	1153	1153	1153	1153	0
7	20250327	195000	40505206	1153	1153	1153	1153	0
8	20250327	194900	40505206	1153	1153	1153	1153	0
9	20250327	194800	40505206	1153	1153	1153	1153	0
10	20250327	194700	40505206	1153	1153	1153	1153	0
11	20250327	194600	40505206	1153	1153	1153	1153	0
12	20250327	194500	40505206	1153	1153	1153	1153	0
13	20250327	194400	40505206	1153	1153	1153	1153	0
14	20250327	194300	40505206	1153	1153	1153	1153	0
15	20250327	194200	40505206	1153	1153	1153	1153	0
16	20250327	194100	40505206	1153	1153	1153	1153	0
17	20250327	194000	40505206	1153	1153	1153	1153	0
18	20250327	193900	40505206	1153	1153	1153	1153	0
19	20250327	193800	40505206	1153	1153	1153	1153	0
20	20250327	193700	40505206	1153	1153	1153	1153	0
21	20250327	193600	40505206	1153	1153	1153	1153	0
22	20250327	193500	40505206	1153	1153	1153	1153	0
23	20250327	193400	40505206	1153	1153	1153	1153	0
24	20250327	193300	40505206	1153	1153	1153	1153	0
25	20250327	193200	40505206	1153	1153	1153	1153	0
26	20250327	193100	40505206	1153	1153	1153	1153	0
27	20250327	193000	40505206	1153	1153	1153	1153	0
28	20250327	192900	40505206	1153	1153	1153	1153	0
29	20250327	192800	40505206	1153	1153	1153	1153	0
30	20250327	192700	40505206	1153	1153	1153	1153	0
31	20250327	192600	40505206	1153	1153	1153	1153	0
32	20250327	192500	40505206	1153	1153	1153	1153	1850
33	20250327	192400	40505206	1153	1153	1153	1153	0
34	20250327	192300	40505206	1153	1153	1153	1153	0
35	20250327	192200	40505206	1153	1153	1153	1153	0
36	20250327	192100	40505206	1153	1153	1153	1153	0
37	20250327	192000	40505206	1153	1153	1153	1153	0
38	20250327	191900	40505206	1153	1153	1153	1153	0
39	20250327	191800	40505206	1153	1153	1153	1153	0
40	20250327	191700	40505206	1153	1153	1153	1153	0
41	20250327	191600	40505206	1153	1153	1153	1153	0
42	20250327	191500	40505206	1153	1153	1153	1153	0
43	20250327	191400	40505206	1153	1153	1153	1153	0
44	20250327	191300	40505206	1153	1153	1153	1153	0
45	20250327	191200	40505206	1153	1153	1153	1153	0
46	20250327	191100	40505206	1153	1153	1153	1153	0
47	20250327	191000	40505206	1153	1153	1153	1153	0
48	20250327	190900	40505206	1153	1153	1153	1153	0
49	20250327	190800	40505206	1153	1153	1153	1153	0
50	20250327	190700	40505206	1153	1153	1153	1153	0
51	20250327	190600	40505206	1153	1153	1153	1153	0
52	20250327	190500	40505206	1153	1153	1153	1153	0
53	20250327	190400	40505206	1153	1153	1153	1153	0
54	20250327	190300	40505206	1153	1153	1153	1153	0
55	20250327	190200	40505206	1153	1153	1153	1153	0
56	20250327	190100	40505206	1153	1153	1153	1153	0
57	20250327	190000	40505206	1153	1153	1153	1153	0
58	20250327	185900	40505206	1153	1153	1153	1153	0
59	20250327	185800	40505206	1153	1153	1153	1153	0
60	20250327	185700	40505206	1153	1153	1153	1153	0
61	20250327	185600	40505206	1153	1153	1153	1153	0
62	20250327	185500	40505206	1153	1153	1153	1153	1850
63	20250327	185400	40505206	1153	1153	1153	1153	0
64	20250327	185300	40505206	1153	1153	1153	1153	0
65	20250327	185200	40505206	1153	1153	1153	1153	0
66	20250327	185100	40505206	1153	1153	1153	1153	0
67	20250327	185000	40505206	1153	1153	1153	1153	0
68	20250327	184900	40505206	1153	1153	1153	1153	0
69	20250327	184800	40505206	1153	1153	1153	1153	0
70	20250327	184700	40505206	1153	1153	1153	1153	0
71	20250327	184600	40505206	1153	1153	1153	1153	0
72	20250327	184500	40505206	1153	1153	1153	1153	0
73	20250327	184400	40505206	1153	1153	1153	1153	0
74	20250327	184300	40505206	1153	1153	1153	1153	0
75	20250327	184200	40505206	1153	1153	1153	1153	0
76	20250327	184100	40505206	1153	1153	1153	1153	0
77	20250327	184000	40505206	1153	1153	1153	1153	0
78	20250327	183900	40505206	1153	1153	1153	1153	0
79	20250327	183800	40505206	1153	1153	1153	1153	0
80	20250327	183700	40505206	1153	1153	1153	1153	0
81	20250327	183600	40505206	1153	1153	1153	1153	0
82	20250327	183500	40505206	1153	1153	1153	1153	0
83	20250327	183400	40505206	1153	1153	1153	1153	0
84	20250327	183300	40505206	1153	1153	1153	1153	0
85	20250327	183200	40505206	1153	1153	1153	1153	0
86	20250327	183100	40505206	1153	1153	1153	1153	0
87	20250327	183000	40505206	1153	1153	1153	1153	0
88	20250327	182900	40505206	1153	1153	1153	1153	0
89	20250327	182800	40505206	1153	1153	1153	1153	0
90	20250327	182700	40505206	1153	1153	1153	1153	0
91	20250327	182600	40505206	1153	1153	1153	1153	0
92	20250327	182500	40505206	1153	1153	1153	1153	1850
93	20250327	182400	40505206	1153	1153	1153	1153	0
94	20250327	182300	40505206	1153	1153	1153	1153	0
95	20250327	182200	40505206	1153	1153	1153	1153	0
96	20250327	182100	40505206	1153	1153	1153	1153	0
97	20250327	182000	40505206	1153	1153	1153	1153	0
98	20250327	181900	40505206	1153	1153	1153	1153	0
99	20250327	181800	40505206	1153	1153	1153	1153	0
100	20250327	181700	40505206	1153	1153	1153	1153	0
101	20250327	181600	40505206	1153	1153	1153	1153	0
102	20250327	181500	40505206	1153	1153	1153	1153	0
103	20250327	181400	40505206	1153	1153	1153	1153	0
104	20250327	181300	40505206	1153	1153	1153	1153	0
105	20250327	181200	40505206	1153	1153	1153	1153	0
106	20250327	181100	40505206	1153	1153	1153	1153	0
107	20250327	181000	40505206	1153	1153	1153	1153	0
108	20250327	180900	40505206	1153	1153	1153	1153	0
109	20250327	180800	40505206	1153	1153	1153	1153	0
110	20250327	180700	40505206	1153	1153	1153	1153	0
111	20250327	180600	40505206	1153	1153	1153	1153	0
112	20250327	180500	40505206	1153	1153	1153	1153	0
113	20250327	180400	40505206	1153	1153	1153	1153	0
114	20250327	180300	40505206	1153	1153	1153	1153	0
115	20250327	180200	40505206	1153	1153	1153	1153	0
116	20250327	180100	40505206	1153	1153	1153	1153	0
117	20250327	180000	40505206	1153	1153	1153	1153	0
118	20250327	175900	40505206	1153	1153	1153	1153	0
119	20250327	175800	40505206	1153	1153	1153	1153	0
120	20250327	175700	40505206	1153	1153	1153	1153	0
121	20250327	175600	40505206	1153	1153	1153	1153	0
122	20250327	175500	40505206	1153	1153	1153	1153	1850
123	20250327	175400	40505206	1153	1153	1153	1153	0
124	20250327	175300	40505206	1153	1153	1153	1153	0
125	20250327	175200	40505206	1153	1153	1153	1153	0
126	20250327	175100	40505206	1153	1153	1153	1153	0
127	20250327	175000	40505206	1153	1153	1153	1153	0
128	20250327	174900	40505206	1153	1153	1153	1153	0
129	20250327	174800	40505206	1153	1153	1153	1153	0
130	20250327	174700	40505206	1153	1153	1153	1153	0
131	20250327	174600	40505206	1153	1153	1153	1153	0
132	20250327	174500	40505206	1153	1153	1153	1153	0
133	20250327	174400	40505206	1153	1153	1153	1153	0
134	20250327	174300	40505206	1153	1153	1153	1153	0
135	20250327	174200	40505206	1153	1153	1153	1153	0
136	20250327	174100	40505206	1153	1153	1153	1153	0
137	20250327	174000	40505206	1153	1153	1153	1153	0
138	20250327	173900	40505206	1153	1153	1153	1153	0
139	20250327	173800	40505206	1153	1153	1153	1153	0
140	20250327	173700	40505206	1153	1153	1153	1153	0
141	20250327	173600	40505206	1153	1153	1153	1153	0
142	20250327	173500	40505206	1153	1153	1153	1153	0
143	20250327	173400	40505206	1153	1153	1153	1153	0
144	20250327	173300	40505206	1153	1153	1153	1153	0
145	20250327	173200	40505206	1153	1153	1153	1153	0
146	20250327	173100	40505206	1153	1153	1153	1153	0
147	20250327	173000	40505206	1153	1153	1153	1153	0
148	20250327	172900	40505206	1153	1153	1153	1153	0
149	20250327	172800	40505206	1153	1153	1153	1153	0
150	20250327	172700	40505206	1153	1153	1153	1153	0
151	20250327	172600	40505206	1153	1153	1153	1153	0
152	20250327	172500	40505206	1153	1153	1153	1153	1850
153	20250327	172400	40505206	1153	1153	1153	1153	0
154	20250327	172300	40505206	1153	1153	1153	1153	0
155	20250327	172200	40505206	1153	1153	1153	1153	0
156	20250327	172100	40505206	1153	1153	1153	1153	0
157	20250327	172000	40505206	1153	1153	1153	1153	0
158	20250327	171900	40505206	1153	1153	1153	1153	0
159	20250327	171800	40505206	1153	1153	1153	1153	0
160	20250327	171700	40505206	1153	1153	1153	1153	0
161	20250327	171600	40505206	1153	1153	1153	1153	0
162	20250327	171500	40505206	1153	1153	1153	1153	0
163	20250327	171400	40505206	1153	1153	1153	1153	0
164	20250327	171300	40505206	1153	1153	1153	1153	0
165	20250327	171200	40505206	1153	1153	1153	1153	0
166	20250327	171100	40505206	1153	1153	1153	1153	0
167	20250327	171000	40505206	1153	1153	1153	1153	0
168	20250327	170900	40505206	1153	1153	1153	1153	0
169	20250327	170800	40505206	1153	1153	1153	1153	0
170	20250327	170700	40505206	1153	1153	1153	1153	0
171	20250327	170600	40505206	1153	1153	1153	1153	0
172	20250327	170500	40505206	1153	1153	1153	1153	0
173	20250327	170400	40505206	1153	1153	1153	1153	0
174	20250327	170300	40505206	1153	1153	1153	1153	0
175	20250327	170200	40505206	1153	1153	1153	1153	0
176	20250327	170100	40505206	1153	1153	1153	1153	0
177	20250327	170000	40505206	1153	1153	1153	1153	0
178	20250327	165900	40505206	1153	1153	1153	1153	0
179	20250327	165800	40505206	1153	1153	1153	1153	0
180	20250327	165700	40505206	1153	1153	1153	1153	0
181	20250327	165600	40505206	1153	1153	1153	1153	0
182	20250327	165500	40505206	1153	1153	1153	1153	1850
183	20250327	165400	40505206	1153	1153	1153	1153	0
184	20250327	165300	40505206	1153	1153	1153	1153	0
185	20250327	165200	40505206	1153	1153	1153	1153	0
186	20250327	165100	40505206	1153	1153	1153	1153	0
187	20250327	165000	40505206	1153	1153	1153	1153	0
188	20250327	164900	40505206	1153	1153	1153	1153	0
189	20250327	164800	40505206	1153	1153	1153	1153	0
190	20250327	164700	40505206	1153	1153	1153	1153	0
191	20250327	164600	40505206	1153	1153	1153	1153	0
192	20250327	164500	40505206	1153	1153	1153	1153	0
193	20250327	164400	40505206	1153	1153	1153	1153	0
194	20250327	164300	40505206	1153	1153	1153	1153	0
195	20250327	164200	40505206	1153	1153	1153	1153	0
196	20250327	164100	40505206	1153	1153	1153	1153	0
197	20250327	164000	40505206	1153	1153	1153	1153	0
198	20250327	163900	40505206	1153	1153	1153	1153	0
199	20250327	163800	40505206	1153	1153	1153	1153	0
200	20250327	163700	40505206	1153	1153	1153	1153	0
201	20250327	163600	40505206	1153	1153	1153	1153	0
202	20250327	163500	40505206	1153	1153	1153	1153	0
203	20250327	163400	40505206	1153	1153	1153	1153	0
204	20250327	163300	40505206	1153	1153	1153	1153	0
205	20250327	163200	40505206	1153	1153	1153	1153	0
206	20250327	163100	40505206	1153	1153	1153	1153	0
207	20250327	163000	40505206	1153	1153	1153	1153	0
208	20250327	162900	40505206	1153	1153	1153	1153	0
209	20250327	162800	40505206	1153	1153	1153	1153	0
210	20250327	162700	40505206	1153	1153	1153	1153	0
211	20250327	162600	40505206	1153	1153	1153	1153	0
212	20250327	162500	40505206	1153	1153	1153	1153	1850
213	20250327	162400	40505206	1153	1153	1153	1153	0
214	20250327	162300	40505206	1153	1153	1153	1153	0
215	20250327	162200	40505206	1153	1153	1153	1153	0
216	20250327	162100	40505206	1153	1153	1153	1153	0
217	20250327	162000	40505206	1153	1153	1153	1153	0
218	20250327	161900	40505206	1153	1153	1153	1153	0
219	20250327	161800	40505206	1153	1153	1153	1153	0
220	20250327	161700	40505206	1153	1153	1153	1153	0
221	20250327	161600	40505206	1153	1153	1153	1153	0
222	20250327	161500	40505206	1153	1153	1153	1153	0
223	20250327	161400	40505206	1153	1153	1153	1153	0
224	20250327	161300	40505206	1153	1153	1153	1153	0
225	20250327	161200	40505206	1153	1153	1153	1153	0
226	20250327	161100	40505206	1153	1153	1153	1153	0
227	20250327	161000	40505206	1153	1153	1153	1153	0
228	20250327	160900	40505206	1153	1153	1153	1153	0
229	20250327	160800	40505206	1153	1153	1153	1153	0
230	20250327	160700	40505206	1153	1153	1153	1153	0
231	20250327	160600	40505206	1153	1153	1153	1153	0
232	20250327	160500	40505206	1153	1153	1153	1153	0
233	20250327	160400	40505206	1153	1153	1153	1153	0
234	20250327	160300	40505206	1153	1153	1153	1153	0
235	20250327	160200	40505206	1153	1153	1153	1153	0
236	20250327	160100	40505206	1153	1153	1153	1153	0
237	20250327	160000	40505206	1153	1153	1153	1153	0
238	20250327	155900	40505206	1153	1153	1153	1153	0
239	20250327	155800	40505206	1153	1153	1153	1153	0
240	20250327	155700	40505206	1153	1153	1153	1153	0
241	20250327	155600	40505206	1153	1153	1153	1153	0
242	20250327	155500	40505206	1153	1153	1153	1153	1850
243	20250327	155400	40505206	1153	1153	1153	1153	0
244	20250327	155300	40505206	1153	1153	1153	1153	0
245	20250327	155200	40505206	1153	1153	1153	1153	0
246	20250327	155100	40505206	1153	1153	1153	1153	0
247	20250327	155000	40505206	1153	1153	1153	1153	0
248	20250327	154900	40505206	1153	1153	1153	1153	0
249	20250327	154800	40505206	1153	1153	1153	1153	0
250	20250327	154700	40505206	1153	1153	1153	1153	0
251	20250327	154600	40505206	1153	1153	1153	1153	0
252	20250327	154500	40505206	1153	1153	1153	1153	0
253	20250327	154400	40505206	1153	1153	1153	1153	0
254	20250327	154300	40505206	1153	1153	1153	1153	0
255	20250327	154200	40505206	1153	1153	1153	1153	0
256	20250327	154100	40505206	1153	1153	1153	1153	0
257	20250327	154000	40505206	1153	1153	1153	1153	0
258	20250327	153900	40505206	1153	1153	1153	1153	0
259	20250327	153800	40505206	1153	1153	1153	1153	0
260	20250327	153700	40505206	1153	1153	1153	1153	0
261	20250327	153600	40505206	1153	1153	1153	1153	0
262	20250327	153500	40505206	1153	1153	1153	1153	0
263	20250327	153400	40505206	1153	1153	1153	1153	0
264	20250327	153300	40505206	1153	1153	1153	1153	0
265	20250327	153200	40505206	1153	1153	1153	1153	0
266	20250327	153100	40505206	1153	1153	1153	1153	0
267	20250327	153000	40505206	1153	1153	1153	1153	1850
268	20250327	152900	38372156	1151	1151	1151	1151	0
269	20250327	152800	38372156	1151	1151	1151	1151	0
270	20250327	152700	38372156	1151	1151	1151	1151	0
271	20250327	152600	38372156	1151	1151	1151	1151	0
272	20250327	152500	38372156	1151	1151	1151	1151	0
273	20250327	152400	38372156	1151	1151	1151	1151	0
274	20250327	152300	38372156	1151	1151	1151	1151	0
275	20250327	152200	38372156	1151	1151	1151	1151	0
276	20250327	152100	38372156	1151	1151	1151	1151	0
277	20250327	152000	38372156	1151	1151	1151	1151	0
278	20250327	151900	38372156	1151	1150	1151	1150	34
279	20250327	151800	38333054	1151	1150	1151	1150	481
280	20250327	151700	37779640	1151	1151	1152	1150	205
281	20250327	151600	37543685	1152	1151	1152	1151	26
282	20250327	151500	37513758	1152	1151	1152	1150	37
283	20250327	151400	37471193	1152	1151	1152	1150	528
284	20250327	151300	36862987	1152	1150	1152	1150	29
285	20250327	151200	36829631	1152	1152	1152	1152	360
286	20250327	151100	36414911	1152	1149	1152	1149	544
287	20250327	151000	35789305	1150	1150	1150	1150	0
288	20250327	150900	35789305	1150	1150	1150	1150	0
289	20250327	150800	35789305	1150	1150	1150	1150	5
290	20250327	150700	35783555	1150	1150	1150	1150	1
291	20250327	150600	35782405	1150	1150	1150	1150	0
292	20250327	150500	35782405	1150	1149	1150	1149	414
293	20250327	150400	35306718	1150	1150	1150	1150	0
294	20250327	150300	35306718	1150	1150	1150	1150	0
295	20250327	150200	35306718	1150	1144	1150	1144	8
296	20250327	150100	35297548	1150	1150	1150	1150	0
297	20250327	150000	35297548	1150	1149	1150	1149	402
298	20250327	145900	34835648	1150	1150	1150	1150	0
299	20250327	145800	34835648	1150	1150	1150	1150	0
300	20250327	145700	34835648	1150	1149	1150	1149	6
301	20250327	145600	34828753	1150	1147	1150	1142	2104
302	20250327	145500	32422096	1150	1150	1150	1150	0
303	20250327	145400	32422096	1150	1149	1150	1147	102
304	20250327	145300	32305093	1150	1150	1150	1150	0
305	20250327	145200	32305093	1150	1150	1150	1150	0
306	20250327	145100	32305093	1150	1149	1150	1149	2
307	20250327	145000	32302794	1149	1148	1151	1147	630
308	20250327	144900	31579588	1148	1149	1150	1148	3
309	20250327	144800	31576141	1148	1148	1150	1148	16
310	20250327	144700	31557767	1151	1151	1151	1151	0
311	20250327	144600	31557767	1151	1151	1151	1151	0
312	20250327	144500	31557767	1151	1151	1151	1151	0
313	20250327	144400	31557767	1151	1151	1151	1151	0
314	20250327	144300	31557767	1151	1151	1151	1151	0
315	20250327	144200	31557767	1151	1151	1151	1151	0
316	20250327	144100	31557767	1151	1151	1151	1151	0
317	20250327	144000	31557767	1151	1148	1151	1148	3
318	20250327	143900	31554320	1148	1148	1148	1148	0
319	20250327	143800	31554320	1148	1148	1148	1148	0
320	20250327	143700	31554320	1148	1148	1148	1148	0
321	20250327	143600	31554320	1148	1148	1148	1148	1
322	20250327	143500	31553172	1151	1150	1151	1150	2
323	20250327	143400	31550871	1147	1147	1147	1147	87
324	20250327	143300	31451082	1152	1152	1152	1152	0
325	20250327	143200	31451082	1152	1152	1152	1152	0
326	20250327	143100	31451082	1152	1152	1152	1152	0
327	20250327	143000	31451082	1152	1152	1152	1152	0
328	20250327	142900	31451082	1152	1152	1152	1152	0
329	20250327	142800	31451082	1152	1152	1152	1152	0
330	20250327	142700	31451082	1152	1152	1152	1152	0
331	20250327	142600	31451082	1152	1149	1152	1149	104
332	20250327	142500	31331574	1152	1147	1152	1147	94
333	20250327	142400	31223731	1146	1146	1146	1146	0
334	20250327	142300	31223731	1146	1146	1146	1146	0
335	20250327	142200	31223731	1146	1146	1146	1146	0
336	20250327	142100	31223731	1146	1146	1146	1146	0
337	20250327	142000	31223731	1146	1146	1146	1146	0
338	20250327	141900	31223731	1146	1146	1146	1146	0
339	20250327	141800	31223731	1146	1146	1146	1146	0
340	20250327	141700	31223731	1146	1146	1146	1146	0
341	20250327	141600	31223731	1146	1151	1152	1146	856
342	20250327	141500	30239258	1146	1146	1146	1146	10
343	20250327	141400	30227798	1146	1146	1146	1146	0
344	20250327	141300	30227798	1146	1146	1146	1146	0
345	20250327	141200	30227798	1146	1146	1146	1146	0
346	20250327	141100	30227798	1146	1146	1146	1146	0
347	20250327	141000	30227798	1146	1146	1146	1146	0
348	20250327	140900	30227798	1146	1146	1146	1146	0
349	20250327	140800	30227798	1146	1146	1146	1146	0
350	20250327	140700	30227798	1146	1146	1146	1146	51
351	20250327	140600	30169352	1151	1151	1151	1151	1
352	20250327	140500	30168201	1146	1146	1146	1146	0
353	20250327	140400	30168201	1146	1146	1146	1146	173
354	20250327	140300	29969943	1146	1146	1146	1146	0
355	20250327	140200	29969943	1146	1146	1146	1146	505
356	20250327	140100	29391213	1146	1146	1146	1146	0
357	20250327	140000	29391213	1146	1146	1146	1146	0
358	20250327	135900	29391213	1146	1146	1146	1146	0
359	20250327	135800	29391213	1146	1146	1146	1146	0
360	20250327	135700	29391213	1146	1146	1146	1146	0
361	20250327	135600	29391213	1146	1146	1146	1146	0
362	20250327	135500	29391213	1146	1146	1146	1146	0
363	20250327	135400	29391213	1146	1146	1146	1146	0
364	20250327	135300	29391213	1146	1146	1146	1146	0
365	20250327	135200	29391213	1146	1146	1146	1146	96
366	20250327	135100	29281197	1151	1151	1151	1151	0
367	20250327	135000	29281197	1151	1151	1151	1151	0
368	20250327	134900	29281197	1151	1151	1151	1151	0
369	20250327	134800	29281197	1151	1151	1151	1151	0
370	20250327	134700	29281197	1151	1151	1151	1151	0
371	20250327	134600	29281197	1151	1151	1151	1151	0
372	20250327	134500	29281197	1151	1151	1151	1151	0
373	20250327	134400	29281197	1151	1151	1151	1151	0
374	20250327	134300	29281197	1151	1151	1151	1151	2
375	20250327	134200	29278895	1151	1151	1151	1151	27
376	20250327	134100	29247818	1151	1151	1151	1151	72
377	20250327	134000	29164946	1145	1149	1151	1145	29
378	20250327	133900	29131626	1145	1145	1145	1145	2
379	20250327	133800	29129336	1152	1152	1152	1152	0
380	20250327	133700	29129336	1152	1152	1152	1152	0
381	20250327	133600	29129336	1152	1152	1152	1152	1
382	20250327	133500	29128184	1153	1153	1153	1153	0
383	20250327	133400	29128184	1153	1153	1153	1153	1
384	20250327	133300	29127031	1143	1143	1143	1143	10
385	20250327	133200	29115601	1153	1153	1153	1153	0
386	20250327	133100	29115601	1153	1153	1153	1153	1
387	20250327	133000	29114448	1143	1153	1153	1143	31
388	20250327	132900	29079005	1143	1144	1144	1143	17
389	20250327	132800	29059559	1153	1153	1153	1153	0
390	20250327	132700	29059559	1153	1153	1153	1153	0
391	20250327	132600	29059559	1153	1153	1153	1153	0
392	20250327	132500	29059559	1153	1153	1153	1153	0
393	20250327	132400	29059559	1153	1153	1153	1153	0
394	20250327	132300	29059559	1153	1153	1153	1153	0
395	20250327	132200	29059559	1153	1153	1153	1153	0
396	20250327	132100	29059559	1153	1153	1153	1153	0
397	20250327	132000	29059559	1153	1153	1153	1153	0
398	20250327	131900	29059559	1153	1153	1153	1153	0
399	20250327	131800	29059559	1153	1153	1153	1153	0
400	20250327	131700	29059559	1153	1153	1153	1153	0
401	20250327	131600	29059559	1153	1153	1153	1153	0
402	20250327	131500	29059559	1153	1153	1153	1153	0
403	20250327	131400	29059559	1153	1153	1153	1153	0
404	20250327	131300	29059559	1153	1153	1153	1153	0
405	20250327	131200	29059559	1153	1153	1153	1153	0
406	20250327	131100	29059559	1153	1153	1153	1153	0
407	20250327	131000	29059559	1153	1153	1153	1153	0
408	20250327	130900	29059559	1153	1153	1153	1153	0
409	20250327	130800	29059559	1153	1153	1153	1153	0
410	20250327	130700	29059559	1153	1153	1153	1153	0
411	20250327	130600	29059559	1153	1153	1153	1153	0
412	20250327	130500	29059559	1153	1153	1153	1153	0
413	20250327	130400	29059559	1153	1153	1153	1153	0
414	20250327	130300	29059559	1153	1153	1153	1153	0
415	20250327	130200	29059559	1153	1153	1153	1153	0
416	20250327	130100	29059559	1153	1153	1153	1153	0
417	20250327	130000	29059559	1153	1153	1153	1153	0
418	20250327	125900	29059559	1153	1153	1153	1153	0
419	20250327	125800	29059559	1153	1153	1153	1153	0
420	20250327	125700	29059559	1153	1153	1153	1153	0
421	20250327	125600	29059559	1153	1153	1153	1153	0
422	20250327	125500	29059559	1153	1153	1153	1153	1
423	20250327	125400	29058406	1144	1144	1144	1144	19
424	20250327	125300	29036670	1144	1144	1144	1144	0
425	20250327	125200	29036670	1144	1144	1144	1144	10
426	20250327	125100	29025230	1144	1144	1144	1144	0
427	20250327	125000	29025230	1144	1144	1144	1144	104
428	20250327	124900	28906254	1144	1144	1144	1144	0
429	20250327	124800	28906254	1144	1144	1144	1144	0
430	20250327	124700	28906254	1144	1144	1144	1144	0
431	20250327	124600	28906254	1144	1144	1144	1144	0
432	20250327	124500	28906254	1144	1143	1144	1143	3
433	20250327	124400	28902824	1143	1142	1143	1142	28
434	20250327	124300	28870830	1142	1142	1142	1142	0
435	20250327	124200	28870830	1142	1144	1144	1142	477
436	20250327	124100	28325241	1144	1144	1144	1144	0
437	20250327	124000	28325241	1144	1144	1144	1144	0
438	20250327	123900	28325241	1144	1144	1144	1144	0
439	20250327	123800	28325241	1144	1144	1144	1144	0
440	20250327	123700	28325241	1144	1144	1144	1144	0
441	20250327	123600	28325241	1144	1144	1144	1144	5
442	20250327	123500	28319521	1144	1144	1144	1144	20
443	20250327	123400	28296641	1144	1144	1144	1144	50
444	20250327	123300	28239441	1144	1145	1145	1144	76
445	20250327	123200	28152451	1145	1145	1145	1145	0
446	20250327	123100	28152451	1145	1145	1145	1145	0
447	20250327	123000	28152451	1145	1145	1145	1145	0
448	20250327	122900	28152451	1145	1145	1145	1145	0
449	20250327	122800	28152451	1145	1145	1145	1145	0
450	20250327	122700	28152451	1145	1145	1145	1145	0
451	20250327	122600	28152451	1145	1145	1145	1145	29
452	20250327	122500	28119246	1146	1147	1147	1146	373
453	20250327	122400	27691781	1146	1146	1146	1146	0
454	20250327	122300	27691781	1146	1146	1146	1146	0
455	20250327	122200	27691781	1146	1146	1146	1146	0
456	20250327	122100	27691781	1146	1146	1146	1146	0
457	20250327	122000	27691781	1146	1146	1146	1146	0
458	20250327	121900	27691781	1146	1146	1146	1146	0
459	20250327	121800	27691781	1146	1146	1146	1146	0
460	20250327	121700	27691781	1146	1146	1146	1146	0
461	20250327	121600	27691781	1146	1146	1146	1146	50
462	20250327	121500	27634481	1146	1146	1146	1146	0
463	20250327	121400	27634481	1146	1146	1146	1146	0
464	20250327	121300	27634481	1146	1146	1146	1146	0
465	20250327	121200	27634481	1146	1146	1146	1146	0
466	20250327	121100	27634481	1146	1146	1146	1146	0
467	20250327	121000	27634481	1146	1146	1146	1146	0
468	20250327	120900	27634481	1146	1146	1146	1146	0
469	20250327	120800	27634481	1146	1146	1146	1146	0
470	20250327	120700	27634481	1146	1146	1146	1146	86
471	20250327	120600	27535925	1146	1146	1146	1146	0
472	20250327	120500	27535925	1146	1146	1146	1146	0
473	20250327	120400	27535925	1146	1146	1146	1146	0
474	20250327	120300	27535925	1146	1146	1146	1146	0
475	20250327	120200	27535925	1146	1146	1146	1146	0
476	20250327	120100	27535925	1146	1146	1146	1146	0
477	20250327	120000	27535925	1146	1146	1146	1146	0
478	20250327	115900	27535925	1146	1147	1147	1146	147
479	20250327	115800	27367403	1148	1148	1148	1148	0
480	20250327	115700	27367403	1148	1148	1148	1148	0
481	20250327	115600	27367403	1148	1148	1148	1148	15
482	20250327	115500	27350183	1148	1148	1148	1148	108
483	20250327	115400	27226199	1148	1153	1153	1148	23
484	20250327	115300	27199695	1154	1154	1154	1154	0
485	20250327	115200	27199695	1154	1154	1154	1154	20
486	20250327	115100	27176615	1156	1156	1156	1156	0
487	20250327	115000	27176615	1156	1156	1156	1156	0
488	20250327	114900	27176615	1156	1156	1156	1156	0
489	20250327	114800	27176615	1156	1156	1156	1156	0
490	20250327	114700	27176615	1156	1156	1156	1156	0
491	20250327	114600	27176615	1156	1156	1156	1156	1
492	20250327	114500	27175459	1148	1148	1148	1148	0
493	20250327	114400	27175459	1148	1148	1148	1148	0
494	20250327	114300	27175459	1148	1148	1148	1148	10
495	20250327	114200	27163979	1156	1156	1156	1156	0
496	20250327	114100	27163979	1156	1156	1156	1156	0
497	20250327	114000	27163979	1156	1156	1156	1156	0
498	20250327	113900	27163979	1156	1156	1156	1156	0
499	20250327	113800	27163979	1156	1156	1156	1156	0
500	20250327	113700	27163979	1156	1156	1156	1156	0
501	20250327	113600	27163979	1156	1156	1156	1156	0
502	20250327	113500	27163979	1156	1156	1156	1156	0
503	20250327	113400	27163979	1156	1156	1156	1156	0
504	20250327	113300	27163979	1156	1156	1156	1156	11
505	20250327	113200	27151263	1159	1159	1159	1159	0
506	20250327	113100	27151263	1159	1159	1159	1159	0
507	20250327	113000	27151263	1159	1159	1159	1159	0
508	20250327	112900	27151263	1159	1159	1159	1159	0
509	20250327	112800	27151263	1159	1159	1159	1159	1
510	20250327	112700	27150104	1147	1153	1153	1147	4861
511	20250327	112600	21558306	1159	1159	1159	1159	0
512	20250327	112500	21558306	1159	1159	1159	1159	0
513	20250327	112400	21558306	1159	1159	1159	1159	1
514	20250327	112300	21557147	1152	1152	1152	1152	0
515	20250327	112200	21557147	1152	1152	1152	1152	0
516	20250327	112100	21557147	1152	1152	1152	1152	0
517	20250327	112000	21557147	1152	1152	1152	1152	0
518	20250327	111900	21557147	1152	1152	1152	1152	31
519	20250327	111800	21521435	1161	1161	1161	1161	0
520	20250327	111700	21521435	1161	1161	1161	1161	0
521	20250327	111600	21521435	1161	1161	1161	1161	0
522	20250327	111500	21521435	1161	1161	1161	1161	0
523	20250327	111400	21521435	1161	1161	1161	1161	0
524	20250327	111300	21521435	1161	1161	1161	1161	0
525	20250327	111200	21521435	1161	1161	1161	1161	1
526	20250327	111100	21520274	1152	1152	1152	1152	0
527	20250327	111000	21520274	1152	1154	1154	1152	527
528	20250327	110900	20912960	1155	1155	1155	1155	0
529	20250327	110800	20912960	1155	1155	1155	1155	190
530	20250327	110700	20693510	1156	1158	1158	1156	296
531	20250327	110600	20350768	1162	1162	1162	1162	0
532	20250327	110500	20350768	1162	1162	1162	1162	0
533	20250327	110400	20350768	1162	1157	1162	1157	2
534	20250327	110300	20348449	1162	1162	1162	1162	0
535	20250327	110200	20348449	1162	1162	1162	1162	0
536	20250327	110100	20348449	1162	1162	1162	1162	0
537	20250327	110000	20348449	1162	1162	1162	1162	0
538	20250327	105900	20348449	1162	1162	1162	1162	0
539	20250327	105800	20348449	1162	1162	1162	1162	0
540	20250327	105700	20348449	1162	1162	1162	1162	0
541	20250327	105600	20348449	1162	1162	1162	1162	0
542	20250327	105500	20348449	1162	1162	1162	1162	1
543	20250327	105400	20347287	1162	1162	1162	1162	0
544	20250327	105300	20347287	1162	1162	1162	1162	0
545	20250327	105200	20347287	1162	1162	1162	1162	0
546	20250327	105100	20347287	1162	1162	1162	1162	32
547	20250327	105000	20310103	1162	1162	1162	1156	8
548	20250327	104900	20300813	1163	1160	1163	1160	29
549	20250327	104800	20267166	1160	1160	1160	1160	28
550	20250327	104700	20234686	1160	1160	1160	1160	25
551	20250327	104600	20205686	1162	1162	1162	1162	0
552	20250327	104500	20205686	1162	1162	1162	1162	0
553	20250327	104400	20205686	1162	1162	1162	1162	0
554	20250327	104300	20205686	1162	1162	1162	1162	0
555	20250327	104200	20205686	1162	1162	1162	1162	0
556	20250327	104100	20205686	1162	1162	1162	1162	2
557	20250327	104000	20203362	1155	1155	1155	1155	0
558	20250327	103900	20203362	1155	1155	1155	1155	7
559	20250327	103800	20195277	1163	1157	1163	1155	1055
560	20250327	103700	18976135	1165	1165	1165	1165	0
561	20250327	103600	18976135	1165	1165	1165	1165	0
562	20250327	103500	18976135	1165	1165	1165	1165	0
563	20250327	103400	18976135	1165	1165	1165	1165	3
564	20250327	103300	18972640	1161	1161	1161	1161	948
565	20250327	103200	17872012	1165	1165	1165	1165	0
566	20250327	103100	17872012	1165	1165	1165	1165	0
567	20250327	103000	17872012	1165	1165	1165	1165	0
568	20250327	102900	17872012	1165	1165	1165	1165	0
569	20250327	102800	17872012	1165	1157	1165	1157	2
570	20250327	102700	17869690	1165	1165	1165	1165	0
571	20250327	102600	17869690	1165	1165	1165	1165	0
572	20250327	102500	17869690	1165	1165	1165	1165	0
573	20250327	102400	17869690	1165	1165	1165	1165	0
574	20250327	102300	17869690	1165	1165	1165	1165	0
575	20250327	102200	17869690	1165	1165	1165	1165	2
576	20250327	102100	17867360	1165	1157	1165	1157	115
577	20250327	102000	17734265	1165	1165	1165	1165	0
578	20250327	101900	17734265	1165	1165	1165	1165	0
579	20250327	101800	17734265	1165	1165	1165	1165	0
580	20250327	101700	17734265	1165	1165	1165	1165	0
581	20250327	101600	17734265	1165	1165	1165	1165	45
582	20250327	101500	17681840	1165	1165	1165	1165	0
583	20250327	101400	17681840	1165	1165	1165	1165	0
584	20250327	101300	17681840	1165	1165	1165	1165	0
585	20250327	101200	17681840	1165	1165	1165	1165	2
586	20250327	101100	17679510	1166	1166	1166	1166	0
587	20250327	101000	17679510	1166	1156	1166	1156	990
588	20250327	100900	16534830	1156	1156	1156	1156	0
589	20250327	100800	16534830	1156	1156	1156	1156	0
590	20250327	100700	16534830	1156	1156	1156	1156	0
591	20250327	100600	16534830	1156	1156	1156	1156	9
592	20250327	100500	16524426	1156	1156	1156	1156	0
593	20250327	100400	16524426	1156	1155	1156	1155	1489
594	20250327	100300	14804277	1155	1155	1155	1155	1
595	20250327	100200	14803122	1153	1153	1153	1153	0
596	20250327	100100	14803122	1153	1153	1153	1153	0
597	20250327	100000	14803122	1153	1153	1153	1153	0
598	20250327	095900	14803122	1153	1153	1153	1153	0
599	20250327	095800	14803122	1153	1153	1153	1153	0
600	20250327	095700	14803122	1153	1153	1153	1153	6
601	20250327	095600	14796204	1152	1152	1152	1152	0
602	20250327	095500	14796204	1152	1153	1153	1152	72
603	20250327	095400	14713209	1154	1154	1154	1154	0
604	20250327	095300	14713209	1154	1154	1154	1154	0
605	20250327	095200	14713209	1154	1154	1154	1154	0
606	20250327	095100	14713209	1154	1154	1154	1154	0
607	20250327	095000	14713209	1154	1154	1154	1154	42
608	20250327	094900	14664741	1154	1154	1154	1154	0
609	20250327	094800	14664741	1154	1154	1154	1154	0
610	20250327	094700	14664741	1154	1154	1154	1154	100
611	20250327	094600	14549341	1155	1156	1156	1155	24
612	20250327	094500	14521616	1156	1156	1156	1156	535
613	20250327	094400	13903156	1156	1156	1156	1155	90
614	20250327	094300	13799173	1155	1156	1156	1155	51
615	20250327	094200	13740267	1155	1155	1155	1155	5
616	20250327	094100	13734492	1155	1156	1156	1155	1458
617	20250327	094000	12049045	1159	1159	1159	1156	1976
618	20250327	093900	9759020	1156	1159	1159	1156	272
619	20250327	093800	9444459	1157	1157	1157	1156	415
620	20250327	093700	8964525	1158	1158	1158	1158	51
621	20250327	093600	8905467	1159	1159	1159	1159	114
622	20250327	093500	8773341	1159	1159	1159	1159	0
623	20250327	093400	8773341	1159	1159	1159	1159	0
624	20250327	093300	8773341	1159	1160	1160	1159	229
625	20250327	093200	8507720	1162	1162	1162	1162	257
626	20250327	093100	8209086	1167	1165	1167	1165	508
627	20250327	093000	7617226	1165	1164	1165	1164	23
628	20250327	092900	7590436	1159	1159	1159	1159	0
629	20250327	092800	7590436	1159	1159	1159	1159	0
630	20250327	092700	7590436	1159	1159	1159	1159	0
631	20250327	092600	7590436	1159	1159	1159	1159	0
632	20250327	092500	7590436	1159	1159	1159	1159	0
633	20250327	092400	7590436	1159	1159	1159	1159	0
634	20250327	092300	7590436	1159	1159	1159	1159	0
635	20250327	092200	7590436	1159	1159	1159	1159	0
636	20250327	092100	7590436	1159	1159	1159	1159	0
637	20250327	092000	7590436	1159	1169	1169	1159	868
638	20250327	091900	6575773	1169	1169	1169	1169	0
639	20250327	091800	6575773	1169	1169	1169	1169	34
640	20250327	091700	6536027	1163	1163	1163	1163	0
641	20250327	091600	6536027	1163	1163	1163	1163	32
642	20250327	091500	6498811	1170	1170	1170	1170	34
643	20250327	091400	6459031	1170	1170	1170	1170	0
644	20250327	091300	6459031	1170	1170	1170	1170	0
645	20250327	091200	6459031	1170	1169	1170	1163	61
646	20250327	091100	6387826	1163	1163	1163	1163	0
647	20250327	091000	6387826	1163	1169	1169	1163	5
648	20250327	090900	6381987	1163	1162	1163	1162	55
649	20250327	090800	6318072	1163	1163	1163	1163	2170
650	20250327	090700	3794362	1157	1163	1163	1157	1605
651	20250327	090600	1932054	1160	1160	1160	1160	0
652	20250327	090500	1932054	1160	1161	1163	1160	161
653	20250327	090400	1744840	1168	1168	1168	1168	0
654	20250327	090300	1744840	1168	1168	1168	1168	0
655	20250327	090200	1744840	1168	1168	1168	1168	21
656	20250327	090100	1720312	1156	1167	1168	1156	466
657	20250327	090000	1176176	1168	1168	1168	1168	1007