KissMeData/071850/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	194900	35040111	1450	1450	1450	1450	4175
3	20250327	194800	35040111	1450	1450	1450	1450	0
4	20250327	194700	35040111	1450	1450	1450	1450	0
5	20250327	194600	35040111	1450	1450	1450	1450	0
6	20250327	194500	35040111	1450	1450	1450	1450	0
7	20250327	194400	35040111	1450	1450	1450	1450	0
8	20250327	194300	35040111	1450	1450	1450	1450	0
9	20250327	194200	35040111	1450	1450	1450	1450	0
10	20250327	194100	35040111	1450	1450	1450	1450	0
11	20250327	194000	35040111	1450	1450	1450	1450	0
12	20250327	193900	35040111	1450	1450	1450	1450	0
13	20250327	193800	35040111	1450	1450	1450	1450	0
14	20250327	193700	35040111	1450	1450	1450	1450	0
15	20250327	193600	35040111	1450	1450	1450	1450	0
16	20250327	193500	35040111	1450	1450	1450	1450	0
17	20250327	193400	35040111	1450	1450	1450	1450	0
18	20250327	193300	35040111	1450	1450	1450	1450	0
19	20250327	193200	35040111	1450	1450	1450	1450	0
20	20250327	193100	35040111	1450	1450	1450	1450	0
21	20250327	193000	35040111	1450	1450	1450	1450	0
22	20250327	192900	35040111	1450	1450	1450	1450	0
23	20250327	192800	35040111	1450	1450	1450	1450	0
24	20250327	192700	35040111	1450	1450	1450	1450	0
25	20250327	192600	35040111	1450	1450	1450	1450	0
26	20250327	192500	35040111	1450	1450	1450	1450	0
27	20250327	192400	35040111	1450	1450	1450	1450	0
28	20250327	192300	35040111	1450	1450	1450	1450	0
29	20250327	192200	35040111	1450	1450	1450	1450	0
30	20250327	192100	35040111	1450	1450	1450	1450	0
31	20250327	192000	35040111	1450	1450	1450	1450	0
32	20250327	191900	35040111	1450	1450	1450	1450	4175
33	20250327	191800	35040111	1450	1450	1450	1450	0
34	20250327	191700	35040111	1450	1450	1450	1450	0
35	20250327	191600	35040111	1450	1450	1450	1450	0
36	20250327	191500	35040111	1450	1450	1450	1450	0
37	20250327	191400	35040111	1450	1450	1450	1450	0
38	20250327	191300	35040111	1450	1450	1450	1450	0
39	20250327	191200	35040111	1450	1450	1450	1450	0
40	20250327	191100	35040111	1450	1450	1450	1450	0
41	20250327	191000	35040111	1450	1450	1450	1450	0
42	20250327	190900	35040111	1450	1450	1450	1450	0
43	20250327	190800	35040111	1450	1450	1450	1450	0
44	20250327	190700	35040111	1450	1450	1450	1450	0
45	20250327	190600	35040111	1450	1450	1450	1450	0
46	20250327	190500	35040111	1450	1450	1450	1450	0
47	20250327	190400	35040111	1450	1450	1450	1450	0
48	20250327	190300	35040111	1450	1450	1450	1450	0
49	20250327	190200	35040111	1450	1450	1450	1450	0
50	20250327	190100	35040111	1450	1450	1450	1450	0
51	20250327	190000	35040111	1450	1450	1450	1450	0
52	20250327	185900	35040111	1450	1450	1450	1450	0
53	20250327	185800	35040111	1450	1450	1450	1450	0
54	20250327	185700	35040111	1450	1450	1450	1450	0
55	20250327	185600	35040111	1450	1450	1450	1450	0
56	20250327	185500	35040111	1450	1450	1450	1450	0
57	20250327	185400	35040111	1450	1450	1450	1450	0
58	20250327	185300	35040111	1450	1450	1450	1450	0
59	20250327	185200	35040111	1450	1450	1450	1450	0
60	20250327	185100	35040111	1450	1450	1450	1450	0
61	20250327	185000	35040111	1450	1450	1450	1450	0
62	20250327	184900	35040111	1450	1450	1450	1450	4175
63	20250327	184800	35040111	1450	1450	1450	1450	0
64	20250327	184700	35040111	1450	1450	1450	1450	0
65	20250327	184600	35040111	1450	1450	1450	1450	0
66	20250327	184500	35040111	1450	1450	1450	1450	0
67	20250327	184400	35040111	1450	1450	1450	1450	0
68	20250327	184300	35040111	1450	1450	1450	1450	0
69	20250327	184200	35040111	1450	1450	1450	1450	0
70	20250327	184100	35040111	1450	1450	1450	1450	0
71	20250327	184000	35040111	1450	1450	1450	1450	0
72	20250327	183900	35040111	1450	1450	1450	1450	0
73	20250327	183800	35040111	1450	1450	1450	1450	0
74	20250327	183700	35040111	1450	1450	1450	1450	0
75	20250327	183600	35040111	1450	1450	1450	1450	0
76	20250327	183500	35040111	1450	1450	1450	1450	0
77	20250327	183400	35040111	1450	1450	1450	1450	0
78	20250327	183300	35040111	1450	1450	1450	1450	0
79	20250327	183200	35040111	1450	1450	1450	1450	0
80	20250327	183100	35040111	1450	1450	1450	1450	0
81	20250327	183000	35040111	1450	1450	1450	1450	0
82	20250327	182900	35040111	1450	1450	1450	1450	0
83	20250327	182800	35040111	1450	1450	1450	1450	0
84	20250327	182700	35040111	1450	1450	1450	1450	0
85	20250327	182600	35040111	1450	1450	1450	1450	0
86	20250327	182500	35040111	1450	1450	1450	1450	0
87	20250327	182400	35040111	1450	1450	1450	1450	0
88	20250327	182300	35040111	1450	1450	1450	1450	0
89	20250327	182200	35040111	1450	1450	1450	1450	0
90	20250327	182100	35040111	1450	1450	1450	1450	0
91	20250327	182000	35040111	1450	1450	1450	1450	0
92	20250327	181900	35040111	1450	1450	1450	1450	4175
93	20250327	181800	35040111	1450	1450	1450	1450	0
94	20250327	181700	35040111	1450	1450	1450	1450	0
95	20250327	181600	35040111	1450	1450	1450	1450	0
96	20250327	181500	35040111	1450	1450	1450	1450	0
97	20250327	181400	35040111	1450	1450	1450	1450	0
98	20250327	181300	35040111	1450	1450	1450	1450	0
99	20250327	181200	35040111	1450	1450	1450	1450	0
100	20250327	181100	35040111	1450	1450	1450	1450	0
101	20250327	181000	35040111	1450	1450	1450	1450	0
102	20250327	180900	35040111	1450	1450	1450	1450	0
103	20250327	180800	35040111	1450	1450	1450	1450	0
104	20250327	180700	35040111	1450	1450	1450	1450	0
105	20250327	180600	35040111	1450	1450	1450	1450	0
106	20250327	180500	35040111	1450	1450	1450	1450	0
107	20250327	180400	35040111	1450	1450	1450	1450	0
108	20250327	180300	35040111	1450	1450	1450	1450	0
109	20250327	180200	35040111	1450	1450	1450	1450	0
110	20250327	180100	35040111	1450	1450	1450	1450	0
111	20250327	180000	35040111	1450	1450	1450	1450	0
112	20250327	175900	35040111	1450	1450	1450	1450	0
113	20250327	175800	35040111	1450	1450	1450	1450	0
114	20250327	175700	35040111	1450	1450	1450	1450	0
115	20250327	175600	35040111	1450	1450	1450	1450	0
116	20250327	175500	35040111	1450	1450	1450	1450	0
117	20250327	175400	35040111	1450	1450	1450	1450	0
118	20250327	175300	35040111	1450	1450	1450	1450	0
119	20250327	175200	35040111	1450	1450	1450	1450	0
120	20250327	175100	35040111	1450	1450	1450	1450	0
121	20250327	175000	35040111	1450	1450	1450	1450	0
122	20250327	174900	35040111	1450	1450	1450	1450	4175
123	20250327	174800	35040111	1450	1450	1450	1450	0
124	20250327	174700	35040111	1450	1450	1450	1450	0
125	20250327	174600	35040111	1450	1450	1450	1450	0
126	20250327	174500	35040111	1450	1450	1450	1450	0
127	20250327	174400	35040111	1450	1450	1450	1450	0
128	20250327	174300	35040111	1450	1450	1450	1450	0
129	20250327	174200	35040111	1450	1450	1450	1450	0
130	20250327	174100	35040111	1450	1450	1450	1450	0
131	20250327	174000	35040111	1450	1450	1450	1450	0
132	20250327	173900	35040111	1450	1450	1450	1450	0
133	20250327	173800	35040111	1450	1450	1450	1450	0
134	20250327	173700	35040111	1450	1450	1450	1450	0
135	20250327	173600	35040111	1450	1450	1450	1450	0
136	20250327	173500	35040111	1450	1450	1450	1450	0
137	20250327	173400	35040111	1450	1450	1450	1450	0
138	20250327	173300	35040111	1450	1450	1450	1450	0
139	20250327	173200	35040111	1450	1450	1450	1450	0
140	20250327	173100	35040111	1450	1450	1450	1450	0
141	20250327	173000	35040111	1450	1450	1450	1450	0
142	20250327	172900	35040111	1450	1450	1450	1450	0
143	20250327	172800	35040111	1450	1450	1450	1450	0
144	20250327	172700	35040111	1450	1450	1450	1450	0
145	20250327	172600	35040111	1450	1450	1450	1450	0
146	20250327	172500	35040111	1450	1450	1450	1450	0
147	20250327	172400	35040111	1450	1450	1450	1450	0
148	20250327	172300	35040111	1450	1450	1450	1450	0
149	20250327	172200	35040111	1450	1450	1450	1450	0
150	20250327	172100	35040111	1450	1450	1450	1450	0
151	20250327	172000	35040111	1450	1450	1450	1450	0
152	20250327	171900	35040111	1450	1450	1450	1450	4175
153	20250327	171800	35040111	1450	1450	1450	1450	0
154	20250327	171700	35040111	1450	1450	1450	1450	0
155	20250327	171600	35040111	1450	1450	1450	1450	0
156	20250327	171500	35040111	1450	1450	1450	1450	0
157	20250327	171400	35040111	1450	1450	1450	1450	0
158	20250327	171300	35040111	1450	1450	1450	1450	0
159	20250327	171200	35040111	1450	1450	1450	1450	0
160	20250327	171100	35040111	1450	1450	1450	1450	0
161	20250327	171000	35040111	1450	1450	1450	1450	0
162	20250327	170900	35040111	1450	1450	1450	1450	0
163	20250327	170800	35040111	1450	1450	1450	1450	0
164	20250327	170700	35040111	1450	1450	1450	1450	0
165	20250327	170600	35040111	1450	1450	1450	1450	0
166	20250327	170500	35040111	1450	1450	1450	1450	0
167	20250327	170400	35040111	1450	1450	1450	1450	0
168	20250327	170300	35040111	1450	1450	1450	1450	0
169	20250327	170200	35040111	1450	1450	1450	1450	0
170	20250327	170100	35040111	1450	1450	1450	1450	0
171	20250327	170000	35040111	1450	1450	1450	1450	0
172	20250327	165900	35040111	1450	1450	1450	1450	0
173	20250327	165800	35040111	1450	1450	1450	1450	0
174	20250327	165700	35040111	1450	1450	1450	1450	0
175	20250327	165600	35040111	1450	1450	1450	1450	0
176	20250327	165500	35040111	1450	1450	1450	1450	0
177	20250327	165400	35040111	1450	1450	1450	1450	0
178	20250327	165300	35040111	1450	1450	1450	1450	0
179	20250327	165200	35040111	1450	1450	1450	1450	0
180	20250327	165100	35040111	1450	1450	1450	1450	0
181	20250327	165000	35040111	1450	1450	1450	1450	0
182	20250327	164900	35040111	1450	1450	1450	1450	4175
183	20250327	164800	35040111	1450	1450	1450	1450	0
184	20250327	164700	35040111	1450	1450	1450	1450	0
185	20250327	164600	35040111	1450	1450	1450	1450	0
186	20250327	164500	35040111	1450	1450	1450	1450	0
187	20250327	164400	35040111	1450	1450	1450	1450	0
188	20250327	164300	35040111	1450	1450	1450	1450	0
189	20250327	164200	35040111	1450	1450	1450	1450	0
190	20250327	164100	35040111	1450	1450	1450	1450	0
191	20250327	164000	35040111	1450	1450	1450	1450	0
192	20250327	163900	35040111	1450	1450	1450	1450	0
193	20250327	163800	35040111	1450	1450	1450	1450	0
194	20250327	163700	35040111	1450	1450	1450	1450	0
195	20250327	163600	35040111	1450	1450	1450	1450	0
196	20250327	163500	35040111	1450	1450	1450	1450	0
197	20250327	163400	35040111	1450	1450	1450	1450	0
198	20250327	163300	35040111	1450	1450	1450	1450	0
199	20250327	163200	35040111	1450	1450	1450	1450	0
200	20250327	163100	35040111	1450	1450	1450	1450	0
201	20250327	163000	35040111	1450	1450	1450	1450	0
202	20250327	162900	35040111	1450	1450	1450	1450	0
203	20250327	162800	35040111	1450	1450	1450	1450	0
204	20250327	162700	35040111	1450	1450	1450	1450	0
205	20250327	162600	35040111	1450	1450	1450	1450	0
206	20250327	162500	35040111	1450	1450	1450	1450	0
207	20250327	162400	35040111	1450	1450	1450	1450	0
208	20250327	162300	35040111	1450	1450	1450	1450	0
209	20250327	162200	35040111	1450	1450	1450	1450	0
210	20250327	162100	35040111	1450	1450	1450	1450	0
211	20250327	162000	35040111	1450	1450	1450	1450	0
212	20250327	161900	35040111	1450	1450	1450	1450	4175
213	20250327	161800	35040111	1450	1450	1450	1450	0
214	20250327	161700	35040111	1450	1450	1450	1450	0
215	20250327	161600	35040111	1450	1450	1450	1450	0
216	20250327	161500	35040111	1450	1450	1450	1450	0
217	20250327	161400	35040111	1450	1450	1450	1450	0
218	20250327	161300	35040111	1450	1450	1450	1450	0
219	20250327	161200	35040111	1450	1450	1450	1450	0
220	20250327	161100	35040111	1450	1450	1450	1450	0
221	20250327	161000	35040111	1450	1450	1450	1450	0
222	20250327	160900	35040111	1450	1450	1450	1450	0
223	20250327	160800	35040111	1450	1450	1450	1450	0
224	20250327	160700	35040111	1450	1450	1450	1450	0
225	20250327	160600	35040111	1450	1450	1450	1450	0
226	20250327	160500	35040111	1450	1450	1450	1450	0
227	20250327	160400	35040111	1450	1450	1450	1450	0
228	20250327	160300	35040111	1450	1450	1450	1450	0
229	20250327	160200	35040111	1450	1450	1450	1450	0
230	20250327	160100	35040111	1450	1450	1450	1450	0
231	20250327	160000	35040111	1450	1450	1450	1450	0
232	20250327	155900	35040111	1450	1450	1450	1450	0
233	20250327	155800	35040111	1450	1450	1450	1450	0
234	20250327	155700	35040111	1450	1450	1450	1450	0
235	20250327	155600	35040111	1450	1450	1450	1450	0
236	20250327	155500	35040111	1450	1450	1450	1450	0
237	20250327	155400	35040111	1450	1450	1450	1450	0
238	20250327	155300	35040111	1450	1450	1450	1450	0
239	20250327	155200	35040111	1450	1450	1450	1450	0
240	20250327	155100	35040111	1450	1450	1450	1450	0
241	20250327	155000	35040111	1450	1450	1450	1450	0
242	20250327	154900	35040111	1450	1450	1450	1450	4175
243	20250327	154800	35040111	1450	1450	1450	1450	0
244	20250327	154700	35040111	1450	1450	1450	1450	0
245	20250327	154600	35040111	1450	1450	1450	1450	0
246	20250327	154500	35040111	1450	1450	1450	1450	0
247	20250327	154400	35040111	1450	1450	1450	1450	0
248	20250327	154300	35040111	1450	1450	1450	1450	0
249	20250327	154200	35040111	1450	1450	1450	1450	0
250	20250327	154100	35040111	1450	1450	1450	1450	0
251	20250327	154000	35040111	1450	1450	1450	1450	0
252	20250327	153900	35040111	1450	1450	1450	1450	0
253	20250327	153800	35040111	1450	1450	1450	1450	0
254	20250327	153700	35040111	1450	1450	1450	1450	0
255	20250327	153600	35040111	1450	1450	1450	1450	0
256	20250327	153500	35040111	1450	1450	1450	1450	0
257	20250327	153400	35040111	1450	1450	1450	1450	0
258	20250327	153300	35040111	1450	1450	1450	1450	0
259	20250327	153200	35040111	1450	1450	1450	1450	0
260	20250327	153100	35040111	1450	1450	1450	1450	0
261	20250327	153000	35040111	1450	1450	1450	1450	4175
262	20250327	152900	28986361	1491	1491	1491	1491	0
263	20250327	152800	28986361	1491	1491	1491	1491	0
264	20250327	152700	28986361	1491	1491	1491	1491	0
265	20250327	152600	28986361	1491	1491	1491	1491	0
266	20250327	152500	28986361	1491	1491	1491	1491	0
267	20250327	152400	28986361	1491	1491	1491	1491	0
268	20250327	152300	28986361	1491	1491	1491	1491	0
269	20250327	152200	28986361	1491	1491	1491	1491	0
270	20250327	152100	28986361	1491	1491	1491	1491	0
271	20250327	152000	28986361	1491	1491	1491	1491	0
272	20250327	151900	28986361	1491	1480	1491	1470	366
273	20250327	151800	28447010	1490	1490	1490	1490	1
274	20250327	151700	28445520	1492	1492	1492	1492	0
275	20250327	151600	28445520	1492	1492	1492	1492	0
276	20250327	151500	28445520	1492	1492	1492	1492	0
277	20250327	151400	28445520	1492	1492	1492	1492	0
278	20250327	151300	28445520	1492	1492	1492	1492	0
279	20250327	151200	28445520	1492	1492	1492	1492	0
280	20250327	151100	28445520	1492	1492	1492	1492	0
281	20250327	151000	28445520	1492	1492	1492	1492	0
282	20250327	150900	28445520	1492	1492	1492	1492	0
283	20250327	150800	28445520	1492	1492	1492	1492	0
284	20250327	150700	28445520	1492	1492	1492	1492	0
285	20250327	150600	28445520	1492	1492	1492	1492	0
286	20250327	150500	28445520	1492	1492	1492	1492	0
287	20250327	150400	28445520	1492	1492	1492	1492	0
288	20250327	150300	28445520	1492	1492	1492	1492	0
289	20250327	150200	28445520	1492	1492	1492	1492	0
290	20250327	150100	28445520	1492	1492	1492	1492	0
291	20250327	150000	28445520	1492	1492	1492	1492	0
292	20250327	145900	28445520	1492	1492	1492	1492	0
293	20250327	145800	28445520	1492	1492	1492	1492	0
294	20250327	145700	28445520	1492	1492	1492	1492	0
295	20250327	145600	28445520	1492	1492	1492	1492	0
296	20250327	145500	28445520	1492	1492	1492	1492	0
297	20250327	145400	28445520	1492	1492	1492	1492	0
298	20250327	145300	28445520	1492	1492	1492	1492	0
299	20250327	145200	28445520	1492	1492	1492	1492	0
300	20250327	145100	28445520	1492	1492	1492	1492	0
301	20250327	145000	28445520	1492	1492	1492	1492	0
302	20250327	144900	28445520	1492	1492	1492	1492	0
303	20250327	144800	28445520	1492	1492	1492	1492	0
304	20250327	144700	28445520	1492	1492	1492	1492	0
305	20250327	144600	28445520	1492	1492	1492	1492	0
306	20250327	144500	28445520	1492	1492	1492	1492	0
307	20250327	144400	28445520	1492	1492	1492	1492	0
308	20250327	144300	28445520	1492	1492	1492	1492	0
309	20250327	144200	28445520	1492	1492	1492	1492	0
310	20250327	144100	28445520	1492	1492	1492	1492	0
311	20250327	144000	28445520	1492	1492	1492	1492	0
312	20250327	143900	28445520	1492	1492	1492	1492	0
313	20250327	143800	28445520	1492	1492	1492	1492	0
314	20250327	143700	28445520	1492	1492	1492	1492	0
315	20250327	143600	28445520	1492	1492	1492	1492	0
316	20250327	143500	28445520	1492	1492	1492	1492	0
317	20250327	143400	28445520	1492	1492	1492	1492	0
318	20250327	143300	28445520	1492	1492	1492	1492	0
319	20250327	143200	28445520	1492	1492	1492	1492	0
320	20250327	143100	28445520	1492	1492	1492	1492	0
321	20250327	143000	28445520	1492	1484	1492	1484	100
322	20250327	142900	28296913	1484	1484	1484	1484	0
323	20250327	142800	28296913	1484	1484	1484	1484	10
324	20250327	142700	28282073	1484	1484	1484	1484	0
325	20250327	142600	28282073	1484	1484	1484	1484	0
326	20250327	142500	28282073	1484	1484	1484	1484	0
327	20250327	142400	28282073	1484	1484	1484	1484	0
328	20250327	142300	28282073	1484	1484	1484	1484	0
329	20250327	142200	28282073	1484	1484	1484	1484	0
330	20250327	142100	28282073	1484	1484	1484	1484	0
331	20250327	142000	28282073	1484	1484	1484	1484	0
332	20250327	141900	28282073	1484	1484	1484	1484	0
333	20250327	141800	28282073	1484	1484	1484	1484	0
334	20250327	141700	28282073	1484	1484	1484	1484	1
335	20250327	141600	28280589	1480	1481	1481	1480	500
336	20250327	141500	27540588	1484	1484	1484	1484	0
337	20250327	141400	27540588	1484	1484	1484	1484	0
338	20250327	141300	27540588	1484	1484	1484	1484	0
339	20250327	141200	27540588	1484	1484	1484	1484	0
340	20250327	141100	27540588	1484	1484	1484	1484	0
341	20250327	141000	27540588	1484	1483	1484	1483	2021
342	20250327	140900	24541612	1482	1482	1482	1482	0
343	20250327	140800	24541612	1482	1482	1482	1482	0
344	20250327	140700	24541612	1482	1482	1482	1482	0
345	20250327	140600	24541612	1482	1482	1482	1482	0
346	20250327	140500	24541612	1482	1482	1482	1482	231
347	20250327	140400	24199270	1482	1482	1482	1482	0
348	20250327	140300	24199270	1482	1482	1482	1482	0
349	20250327	140200	24199270	1482	1482	1482	1482	0
350	20250327	140100	24199270	1482	1482	1482	1482	0
351	20250327	140000	24199270	1482	1482	1482	1482	0
352	20250327	135900	24199270	1482	1482	1482	1482	4
353	20250327	135800	24193342	1484	1500	1500	1484	9907
354	20250327	135700	9487438	1521	1521	1521	1521	0
355	20250327	135600	9487438	1521	1521	1521	1521	0
356	20250327	135500	9487438	1521	1521	1521	1521	0
357	20250327	135400	9487438	1521	1521	1521	1521	0
358	20250327	135300	9487438	1521	1521	1521	1521	0
359	20250327	135200	9487438	1521	1521	1521	1521	0
360	20250327	135100	9487438	1521	1521	1521	1521	0
361	20250327	135000	9487438	1521	1521	1521	1521	0
362	20250327	134900	9487438	1521	1521	1521	1521	0
363	20250327	134800	9487438	1521	1521	1521	1521	0
364	20250327	134700	9487438	1521	1521	1521	1521	0
365	20250327	134600	9487438	1521	1521	1521	1521	0
366	20250327	134500	9487438	1521	1521	1521	1521	0
367	20250327	134400	9487438	1521	1521	1521	1521	0
368	20250327	134300	9487438	1521	1521	1521	1521	0
369	20250327	134200	9487438	1521	1521	1521	1521	0
370	20250327	134100	9487438	1521	1521	1521	1521	0
371	20250327	134000	9487438	1521	1521	1521	1521	0
372	20250327	133900	9487438	1521	1521	1521	1521	0
373	20250327	133800	9487438	1521	1521	1521	1521	0
374	20250327	133700	9487438	1521	1521	1521	1521	0
375	20250327	133600	9487438	1521	1521	1521	1521	0
376	20250327	133500	9487438	1521	1521	1521	1521	0
377	20250327	133400	9487438	1521	1521	1521	1521	0
378	20250327	133300	9487438	1521	1521	1521	1521	0
379	20250327	133200	9487438	1521	1521	1521	1521	0
380	20250327	133100	9487438	1521	1521	1521	1521	0
381	20250327	133000	9487438	1521	1521	1521	1521	0
382	20250327	132900	9487438	1521	1521	1521	1521	0
383	20250327	132800	9487438	1521	1521	1521	1521	0
384	20250327	132700	9487438	1521	1521	1521	1521	0
385	20250327	132600	9487438	1521	1521	1521	1521	0
386	20250327	132500	9487438	1521	1521	1521	1521	0
387	20250327	132400	9487438	1521	1521	1521	1521	0
388	20250327	132300	9487438	1521	1521	1521	1521	0
389	20250327	132200	9487438	1521	1513	1521	1513	250
390	20250327	132100	9108878	1514	1514	1514	1514	0
391	20250327	132000	9108878	1514	1514	1514	1514	0
392	20250327	131900	9108878	1514	1514	1514	1514	0
393	20250327	131800	9108878	1514	1514	1514	1514	0
394	20250327	131700	9108878	1514	1514	1514	1514	0
395	20250327	131600	9108878	1514	1514	1514	1514	0
396	20250327	131500	9108878	1514	1514	1514	1514	0
397	20250327	131400	9108878	1514	1514	1514	1514	0
398	20250327	131300	9108878	1514	1514	1514	1514	0
399	20250327	131200	9108878	1514	1514	1514	1514	0
400	20250327	131100	9108878	1514	1514	1514	1514	0
401	20250327	131000	9108878	1514	1514	1514	1514	0
402	20250327	130900	9108878	1514	1514	1514	1514	0
403	20250327	130800	9108878	1514	1514	1514	1514	0
404	20250327	130700	9108878	1514	1514	1514	1514	0
405	20250327	130600	9108878	1514	1514	1514	1514	0
406	20250327	130500	9108878	1514	1514	1514	1514	0
407	20250327	130400	9108878	1514	1514	1514	1514	0
408	20250327	130300	9108878	1514	1514	1514	1514	0
409	20250327	130200	9108878	1514	1514	1514	1514	0
410	20250327	130100	9108878	1514	1514	1514	1514	0
411	20250327	130000	9108878	1514	1514	1514	1514	0
412	20250327	125900	9108878	1514	1514	1514	1514	0
413	20250327	125800	9108878	1514	1514	1514	1514	0
414	20250327	125700	9108878	1514	1514	1514	1514	0
415	20250327	125600	9108878	1514	1514	1514	1514	0
416	20250327	125500	9108878	1514	1514	1514	1514	0
417	20250327	125400	9108878	1514	1514	1514	1514	0
418	20250327	125300	9108878	1514	1514	1514	1514	0
419	20250327	125200	9108878	1514	1514	1514	1514	0
420	20250327	125100	9108878	1514	1514	1514	1514	0
421	20250327	125000	9108878	1514	1514	1514	1514	0
422	20250327	124900	9108878	1514	1514	1514	1514	0
423	20250327	124800	9108878	1514	1514	1514	1514	0
424	20250327	124700	9108878	1514	1514	1514	1514	0
425	20250327	124600	9108878	1514	1514	1514	1514	0
426	20250327	124500	9108878	1514	1514	1514	1514	0
427	20250327	124400	9108878	1514	1514	1514	1514	0
428	20250327	124300	9108878	1514	1514	1514	1514	0
429	20250327	124200	9108878	1514	1514	1514	1514	0
430	20250327	124100	9108878	1514	1514	1514	1514	0
431	20250327	124000	9108878	1514	1514	1514	1514	0
432	20250327	123900	9108878	1514	1514	1514	1514	0
433	20250327	123800	9108878	1514	1514	1514	1514	0
434	20250327	123700	9108878	1514	1514	1514	1514	0
435	20250327	123600	9108878	1514	1514	1514	1514	0
436	20250327	123500	9108878	1514	1514	1514	1514	0
437	20250327	123400	9108878	1514	1514	1514	1514	0
438	20250327	123300	9108878	1514	1514	1514	1514	0
439	20250327	123200	9108878	1514	1514	1514	1514	0
440	20250327	123100	9108878	1514	1514	1514	1514	0
441	20250327	123000	9108878	1514	1514	1514	1514	0
442	20250327	122900	9108878	1514	1514	1514	1514	0
443	20250327	122800	9108878	1514	1514	1514	1514	0
444	20250327	122700	9108878	1514	1514	1514	1514	0
445	20250327	122600	9108878	1514	1514	1514	1514	0
446	20250327	122500	9108878	1514	1514	1514	1514	0
447	20250327	122400	9108878	1514	1514	1514	1514	0
448	20250327	122300	9108878	1514	1514	1514	1514	0
449	20250327	122200	9108878	1514	1514	1514	1514	0
450	20250327	122100	9108878	1514	1514	1514	1514	0
451	20250327	122000	9108878	1514	1514	1514	1514	0
452	20250327	121900	9108878	1514	1514	1514	1514	0
453	20250327	121800	9108878	1514	1514	1514	1514	0
454	20250327	121700	9108878	1514	1514	1514	1514	0
455	20250327	121600	9108878	1514	1514	1514	1514	0
456	20250327	121500	9108878	1514	1514	1514	1514	0
457	20250327	121400	9108878	1514	1514	1514	1514	0
458	20250327	121300	9108878	1514	1514	1514	1514	0
459	20250327	121200	9108878	1514	1514	1514	1514	0
460	20250327	121100	9108878	1514	1514	1514	1514	0
461	20250327	121000	9108878	1514	1514	1514	1514	0
462	20250327	120900	9108878	1514	1514	1514	1514	0
463	20250327	120800	9108878	1514	1514	1514	1514	0
464	20250327	120700	9108878	1514	1514	1514	1514	0
465	20250327	120600	9108878	1514	1514	1514	1514	0
466	20250327	120500	9108878	1514	1514	1514	1514	0
467	20250327	120400	9108878	1514	1514	1514	1514	0
468	20250327	120300	9108878	1514	1514	1514	1514	0
469	20250327	120200	9108878	1514	1514	1514	1514	0
470	20250327	120100	9108878	1514	1514	1514	1514	0
471	20250327	120000	9108878	1514	1514	1514	1514	0
472	20250327	115900	9108878	1514	1514	1514	1514	0
473	20250327	115800	9108878	1514	1509	1514	1509	6000
474	20250327	115700	29957	1509	1509	1509	1509	0
475	20250327	115600	29957	1509	1509	1509	1509	0
476	20250327	115500	29957	1509	1509	1509	1509	0
477	20250327	115400	29957	1509	1509	1509	1509	0
478	20250327	115300	29957	1509	1509	1509	1509	0
479	20250327	115200	29957	1509	1509	1509	1509	0
480	20250327	115100	29957	1509	1509	1509	1509	0
481	20250327	115000	29957	1509	1509	1509	1509	0
482	20250327	114900	29957	1509	1509	1509	1509	0
483	20250327	114800	29957	1509	1509	1509	1509	0
484	20250327	114700	29957	1509	1509	1509	1509	0
485	20250327	114600	29957	1509	1509	1509	1509	0
486	20250327	114500	29957	1509	1509	1509	1509	0
487	20250327	114400	29957	1509	1509	1509	1509	0
488	20250327	114300	29957	1509	1509	1509	1509	0
489	20250327	114200	29957	1509	1509	1509	1509	0
490	20250327	114100	29957	1509	1509	1509	1509	0
491	20250327	114000	29957	1509	1509	1509	1509	0
492	20250327	113900	29957	1509	1509	1509	1509	0
493	20250327	113800	29957	1509	1509	1509	1509	0
494	20250327	113700	29957	1509	1509	1509	1509	0
495	20250327	113600	29957	1509	1509	1509	1509	0
496	20250327	113500	29957	1509	1509	1509	1509	0
497	20250327	113400	29957	1509	1509	1509	1509	0
498	20250327	113300	29957	1509	1509	1509	1509	0
499	20250327	113200	29957	1509	1509	1509	1509	1
500	20250327	113100	28448	1516	1516	1516	1516	0
501	20250327	113000	28448	1516	1516	1516	1516	0
502	20250327	112900	28448	1516	1516	1516	1516	0
503	20250327	112800	28448	1516	1516	1516	1516	0
504	20250327	112700	28448	1516	1516	1516	1516	0
505	20250327	112600	28448	1516	1516	1516	1516	0
506	20250327	112500	28448	1516	1516	1516	1516	0
507	20250327	112400	28448	1516	1516	1516	1516	0
508	20250327	112300	28448	1516	1516	1516	1516	0
509	20250327	112200	28448	1516	1516	1516	1516	0
510	20250327	112100	28448	1516	1516	1516	1516	0
511	20250327	112000	28448	1516	1516	1516	1516	0
512	20250327	111900	28448	1516	1516	1516	1516	0
513	20250327	111800	28448	1516	1516	1516	1516	0
514	20250327	111700	28448	1516	1516	1516	1516	0
515	20250327	111600	28448	1516	1516	1516	1516	0
516	20250327	111500	28448	1516	1516	1516	1516	0
517	20250327	111400	28448	1516	1516	1516	1516	0
518	20250327	111300	28448	1516	1516	1516	1516	0
519	20250327	111200	28448	1516	1516	1516	1516	0
520	20250327	111100	28448	1516	1516	1516	1516	0
521	20250327	111000	28448	1516	1516	1516	1516	0
522	20250327	110900	28448	1516	1516	1516	1516	0
523	20250327	110800	28448	1516	1516	1516	1516	0
524	20250327	110700	28448	1516	1516	1516	1516	0
525	20250327	110600	28448	1516	1516	1516	1516	0
526	20250327	110500	28448	1516	1516	1516	1516	0
527	20250327	110400	28448	1516	1516	1516	1516	0
528	20250327	110300	28448	1516	1516	1516	1516	0
529	20250327	110200	28448	1516	1516	1516	1516	0
530	20250327	110100	28448	1516	1516	1516	1516	0
531	20250327	110000	28448	1516	1516	1516	1516	0
532	20250327	105900	28448	1516	1516	1516	1516	0
533	20250327	105800	28448	1516	1516	1516	1516	0
534	20250327	105700	28448	1516	1516	1516	1516	0
535	20250327	105600	28448	1516	1516	1516	1516	0
536	20250327	105500	28448	1516	1516	1516	1516	0
537	20250327	105400	28448	1516	1516	1516	1516	0
538	20250327	105300	28448	1516	1516	1516	1516	0
539	20250327	105200	28448	1516	1516	1516	1516	0
540	20250327	105100	28448	1516	1516	1516	1516	0
541	20250327	105000	28448	1516	1516	1516	1516	0
542	20250327	104900	28448	1516	1516	1516	1516	0
543	20250327	104800	28448	1516	1516	1516	1516	0
544	20250327	104700	28448	1516	1516	1516	1516	0
545	20250327	104600	28448	1516	1516	1516	1516	0
546	20250327	104500	28448	1516	1516	1516	1516	0
547	20250327	104400	28448	1516	1516	1516	1516	0
548	20250327	104300	28448	1516	1516	1516	1516	0
549	20250327	104200	28448	1516	1516	1516	1516	0
550	20250327	104100	28448	1516	1516	1516	1516	0
551	20250327	104000	28448	1516	1516	1516	1516	0
552	20250327	103900	28448	1516	1516	1516	1516	0
553	20250327	103800	28448	1516	1516	1516	1516	0
554	20250327	103700	28448	1516	1516	1516	1516	0
555	20250327	103600	28448	1516	1516	1516	1516	0
556	20250327	103500	28448	1516	1516	1516	1516	0
557	20250327	103400	28448	1516	1516	1516	1516	0
558	20250327	103300	28448	1516	1516	1516	1516	0
559	20250327	103200	28448	1516	1516	1516	1516	0
560	20250327	103100	28448	1516	1516	1516	1516	0
561	20250327	103000	28448	1516	1516	1516	1516	0
562	20250327	102900	28448	1516	1516	1516	1516	0
563	20250327	102800	28448	1516	1516	1516	1516	0
564	20250327	102700	28448	1516	1516	1516	1516	0
565	20250327	102600	28448	1516	1516	1516	1516	0
566	20250327	102500	28448	1516	1516	1516	1516	0
567	20250327	102400	28448	1516	1516	1516	1516	0
568	20250327	102300	28448	1516	1516	1516	1516	0
569	20250327	102200	28448	1516	1516	1516	1516	0
570	20250327	102100	28448	1516	1516	1516	1516	0
571	20250327	102000	28448	1516	1516	1516	1516	1
572	20250327	101900	26932	1533	1533	1533	1533	0
573	20250327	101800	26932	1533	1533	1533	1533	0
574	20250327	101700	26932	1533	1533	1533	1533	0
575	20250327	101600	26932	1533	1533	1533	1533	0
576	20250327	101500	26932	1533	1533	1533	1533	0
577	20250327	101400	26932	1533	1533	1533	1533	0
578	20250327	101300	26932	1533	1533	1533	1533	0
579	20250327	101200	26932	1533	1533	1533	1533	0
580	20250327	101100	26932	1533	1533	1533	1533	0
581	20250327	101000	26932	1533	1533	1533	1533	0
582	20250327	100900	26932	1533	1533	1533	1533	0
583	20250327	100800	26932	1533	1533	1533	1533	0
584	20250327	100700	26932	1533	1533	1533	1533	0
585	20250327	100600	26932	1533	1533	1533	1533	0
586	20250327	100500	26932	1533	1533	1533	1533	0
587	20250327	100400	26932	1533	1533	1533	1533	0
588	20250327	100300	26932	1533	1533	1533	1533	0
589	20250327	100200	26932	1533	1533	1533	1533	0
590	20250327	100100	26932	1533	1533	1533	1533	0
591	20250327	100000	26932	1533	1533	1533	1533	0
592	20250327	095900	26932	1533	1533	1533	1533	0
593	20250327	095800	26932	1533	1533	1533	1533	0
594	20250327	095700	26932	1533	1533	1533	1533	0
595	20250327	095600	26932	1533	1533	1533	1533	0
596	20250327	095500	26932	1533	1533	1533	1533	0
597	20250327	095400	26932	1533	1533	1533	1533	0
598	20250327	095300	26932	1533	1533	1533	1533	0
599	20250327	095200	26932	1533	1533	1533	1533	0
600	20250327	095100	26932	1533	1533	1533	1533	0
601	20250327	095000	26932	1533	1533	1533	1533	0
602	20250327	094900	26932	1533	1533	1533	1533	0
603	20250327	094800	26932	1533	1533	1533	1533	0
604	20250327	094700	26932	1533	1533	1533	1533	0
605	20250327	094600	26932	1533	1533	1533	1533	0
606	20250327	094500	26932	1533	1533	1533	1533	0
607	20250327	094400	26932	1533	1485	1533	1463	12
608	20250327	094300	9215	1534	1534	1534	1534	0
609	20250327	094200	9215	1534	1534	1534	1534	0
610	20250327	094100	9215	1534	1534	1534	1534	0
611	20250327	094000	9215	1534	1534	1534	1534	0
612	20250327	093900	9215	1534	1534	1534	1534	0
613	20250327	093800	9215	1534	1534	1534	1534	0
614	20250327	093700	9215	1534	1534	1534	1534	0
615	20250327	093600	9215	1534	1534	1534	1534	0
616	20250327	093500	9215	1534	1534	1534	1534	2
617	20250327	093400	6147	1536	1536	1536	1536	0
618	20250327	093300	6147	1536	1536	1536	1536	0
619	20250327	093200	6147	1536	1536	1536	1536	0
620	20250327	093100	6147	1536	1536	1536	1536	0
621	20250327	093000	6147	1536	1536	1536	1536	0
622	20250327	092900	6147	1536	1536	1536	1536	0
623	20250327	092800	6147	1536	1536	1536	1536	0
624	20250327	092700	6147	1536	1536	1536	1536	0
625	20250327	092600	6147	1536	1536	1536	1536	0
626	20250327	092500	6147	1536	1536	1536	1536	0
627	20250327	092400	6147	1536	1536	1536	1536	0
628	20250327	092300	6147	1536	1536	1536	1536	0
629	20250327	092200	6147	1536	1536	1536	1536	0
630	20250327	092100	6147	1536	1536	1536	1536	0
631	20250327	092000	6147	1536	1536	1536	1536	0
632	20250327	091900	6147	1536	1536	1536	1536	0
633	20250327	091800	6147	1536	1536	1536	1536	0
634	20250327	091700	6147	1536	1536	1536	1536	0
635	20250327	091600	6147	1536	1536	1536	1536	3
636	20250327	091500	1539	1539	1539	1539	1539	0
637	20250327	091400	1539	1539	1539	1539	1539	0
638	20250327	091300	1539	1539	1539	1539	1539	0
639	20250327	091200	1539	1539	1539	1539	1539	0
640	20250327	091100	1539	1539	1539	1539	1539	0
641	20250327	091000	1539	1539	1539	1539	1539	0
642	20250327	090900	1539	1539	1539	1539	1539	0
643	20250327	090800	1539	1539	1539	1539	1539	0
644	20250327	090700	1539	1539	1539	1539	1539	0
645	20250327	090600	1539	1539	1539	1539	1539	0
646	20250327	090500	1539	1539	1539	1539	1539	0
647	20250327	090400	1539	1539	1539	1539	1539	0
648	20250327	090300	1539	1539	1539	1539	1539	0
649	20250327	090200	1539	1539	1539	1539	1539	0
650	20250327	090100	1539	1539	1539	1539	1539	1
651	20250327	090000	0	1480	1480	1480	1480	0