KissMeData/080530/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	195400	46448380	1200	1200	1200	1200	261
3	20250327	195300	46448380	1200	1200	1200	1200	0
4	20250327	195200	46448380	1200	1200	1200	1200	0
5	20250327	195100	46448380	1200	1200	1200	1200	0
6	20250327	195000	46448380	1200	1200	1200	1200	0
7	20250327	194900	46448380	1200	1200	1200	1200	0
8	20250327	194800	46448380	1200	1200	1200	1200	0
9	20250327	194700	46448380	1200	1200	1200	1200	0
10	20250327	194600	46448380	1200	1200	1200	1200	0
11	20250327	194500	46448380	1200	1200	1200	1200	0
12	20250327	194400	46448380	1200	1200	1200	1200	0
13	20250327	194300	46448380	1200	1200	1200	1200	0
14	20250327	194200	46448380	1200	1200	1200	1200	0
15	20250327	194100	46448380	1200	1200	1200	1200	0
16	20250327	194000	46448380	1200	1200	1200	1200	0
17	20250327	193900	46448380	1200	1200	1200	1200	0
18	20250327	193800	46448380	1200	1200	1200	1200	0
19	20250327	193700	46448380	1200	1200	1200	1200	0
20	20250327	193600	46448380	1200	1200	1200	1200	0
21	20250327	193500	46448380	1200	1200	1200	1200	0
22	20250327	193400	46448380	1200	1200	1200	1200	0
23	20250327	193300	46448380	1200	1200	1200	1200	0
24	20250327	193200	46448380	1200	1200	1200	1200	0
25	20250327	193100	46448380	1200	1200	1200	1200	0
26	20250327	193000	46448380	1200	1200	1200	1200	0
27	20250327	192900	46448380	1200	1200	1200	1200	0
28	20250327	192800	46448380	1200	1200	1200	1200	0
29	20250327	192700	46448380	1200	1200	1200	1200	0
30	20250327	192600	46448380	1200	1200	1200	1200	0
31	20250327	192500	46448380	1200	1200	1200	1200	0
32	20250327	192400	46448380	1200	1200	1200	1200	261
33	20250327	192300	46448380	1200	1200	1200	1200	0
34	20250327	192200	46448380	1200	1200	1200	1200	0
35	20250327	192100	46448380	1200	1200	1200	1200	0
36	20250327	192000	46448380	1200	1200	1200	1200	0
37	20250327	191900	46448380	1200	1200	1200	1200	0
38	20250327	191800	46448380	1200	1200	1200	1200	0
39	20250327	191700	46448380	1200	1200	1200	1200	0
40	20250327	191600	46448380	1200	1200	1200	1200	0
41	20250327	191500	46448380	1200	1200	1200	1200	0
42	20250327	191400	46448380	1200	1200	1200	1200	0
43	20250327	191300	46448380	1200	1200	1200	1200	0
44	20250327	191200	46448380	1200	1200	1200	1200	0
45	20250327	191100	46448380	1200	1200	1200	1200	0
46	20250327	191000	46448380	1200	1200	1200	1200	0
47	20250327	190900	46448380	1200	1200	1200	1200	0
48	20250327	190800	46448380	1200	1200	1200	1200	0
49	20250327	190700	46448380	1200	1200	1200	1200	0
50	20250327	190600	46448380	1200	1200	1200	1200	0
51	20250327	190500	46448380	1200	1200	1200	1200	0
52	20250327	190400	46448380	1200	1200	1200	1200	0
53	20250327	190300	46448380	1200	1200	1200	1200	0
54	20250327	190200	46448380	1200	1200	1200	1200	0
55	20250327	190100	46448380	1200	1200	1200	1200	0
56	20250327	190000	46448380	1200	1200	1200	1200	0
57	20250327	185900	46448380	1200	1200	1200	1200	0
58	20250327	185800	46448380	1200	1200	1200	1200	0
59	20250327	185700	46448380	1200	1200	1200	1200	0
60	20250327	185600	46448380	1200	1200	1200	1200	0
61	20250327	185500	46448380	1200	1200	1200	1200	0
62	20250327	185400	46448380	1200	1200	1200	1200	261
63	20250327	185300	46448380	1200	1200	1200	1200	0
64	20250327	185200	46448380	1200	1200	1200	1200	0
65	20250327	185100	46448380	1200	1200	1200	1200	0
66	20250327	185000	46448380	1200	1200	1200	1200	0
67	20250327	184900	46448380	1200	1200	1200	1200	0
68	20250327	184800	46448380	1200	1200	1200	1200	0
69	20250327	184700	46448380	1200	1200	1200	1200	0
70	20250327	184600	46448380	1200	1200	1200	1200	0
71	20250327	184500	46448380	1200	1200	1200	1200	0
72	20250327	184400	46448380	1200	1200	1200	1200	0
73	20250327	184300	46448380	1200	1200	1200	1200	0
74	20250327	184200	46448380	1200	1200	1200	1200	0
75	20250327	184100	46448380	1200	1200	1200	1200	0
76	20250327	184000	46448380	1200	1200	1200	1200	0
77	20250327	183900	46448380	1200	1200	1200	1200	0
78	20250327	183800	46448380	1200	1200	1200	1200	0
79	20250327	183700	46448380	1200	1200	1200	1200	0
80	20250327	183600	46448380	1200	1200	1200	1200	0
81	20250327	183500	46448380	1200	1200	1200	1200	0
82	20250327	183400	46448380	1200	1200	1200	1200	0
83	20250327	183300	46448380	1200	1200	1200	1200	0
84	20250327	183200	46448380	1200	1200	1200	1200	0
85	20250327	183100	46448380	1200	1200	1200	1200	0
86	20250327	183000	46448380	1200	1200	1200	1200	0
87	20250327	182900	46448380	1200	1200	1200	1200	0
88	20250327	182800	46448380	1200	1200	1200	1200	0
89	20250327	182700	46448380	1200	1200	1200	1200	0
90	20250327	182600	46448380	1200	1200	1200	1200	0
91	20250327	182500	46448380	1200	1200	1200	1200	0
92	20250327	182400	46448380	1200	1200	1200	1200	261
93	20250327	182300	46448380	1200	1200	1200	1200	0
94	20250327	182200	46448380	1200	1200	1200	1200	0
95	20250327	182100	46448380	1200	1200	1200	1200	0
96	20250327	182000	46448380	1200	1200	1200	1200	0
97	20250327	181900	46448380	1200	1200	1200	1200	0
98	20250327	181800	46448380	1200	1200	1200	1200	0
99	20250327	181700	46448380	1200	1200	1200	1200	0
100	20250327	181600	46448380	1200	1200	1200	1200	0
101	20250327	181500	46448380	1200	1200	1200	1200	0
102	20250327	181400	46448380	1200	1200	1200	1200	0
103	20250327	181300	46448380	1200	1200	1200	1200	0
104	20250327	181200	46448380	1200	1200	1200	1200	0
105	20250327	181100	46448380	1200	1200	1200	1200	0
106	20250327	181000	46448380	1200	1200	1200	1200	0
107	20250327	180900	46448380	1200	1200	1200	1200	0
108	20250327	180800	46448380	1200	1200	1200	1200	0
109	20250327	180700	46448380	1200	1200	1200	1200	0
110	20250327	180600	46448380	1200	1200	1200	1200	0
111	20250327	180500	46448380	1200	1200	1200	1200	0
112	20250327	180400	46448380	1200	1200	1200	1200	0
113	20250327	180300	46448380	1200	1200	1200	1200	0
114	20250327	180200	46448380	1200	1200	1200	1200	0
115	20250327	180100	46448380	1200	1200	1200	1200	0
116	20250327	180000	46448380	1200	1200	1200	1200	0
117	20250327	175900	46448380	1200	1200	1200	1200	0
118	20250327	175800	46448380	1200	1200	1200	1200	0
119	20250327	175700	46448380	1200	1200	1200	1200	0
120	20250327	175600	46448380	1200	1200	1200	1200	0
121	20250327	175500	46448380	1200	1200	1200	1200	0
122	20250327	175400	46448380	1200	1200	1200	1200	261
123	20250327	175300	46448380	1200	1200	1200	1200	0
124	20250327	175200	46448380	1200	1200	1200	1200	0
125	20250327	175100	46448380	1200	1200	1200	1200	0
126	20250327	175000	46448380	1200	1200	1200	1200	0
127	20250327	174900	46448380	1200	1200	1200	1200	0
128	20250327	174800	46448380	1200	1200	1200	1200	0
129	20250327	174700	46448380	1200	1200	1200	1200	0
130	20250327	174600	46448380	1200	1200	1200	1200	0
131	20250327	174500	46448380	1200	1200	1200	1200	0
132	20250327	174400	46448380	1200	1200	1200	1200	0
133	20250327	174300	46448380	1200	1200	1200	1200	0
134	20250327	174200	46448380	1200	1200	1200	1200	0
135	20250327	174100	46448380	1200	1200	1200	1200	0
136	20250327	174000	46448380	1200	1200	1200	1200	0
137	20250327	173900	46448380	1200	1200	1200	1200	0
138	20250327	173800	46448380	1200	1200	1200	1200	0
139	20250327	173700	46448380	1200	1200	1200	1200	0
140	20250327	173600	46448380	1200	1200	1200	1200	0
141	20250327	173500	46448380	1200	1200	1200	1200	0
142	20250327	173400	46448380	1200	1200	1200	1200	0
143	20250327	173300	46448380	1200	1200	1200	1200	0
144	20250327	173200	46448380	1200	1200	1200	1200	0
145	20250327	173100	46448380	1200	1200	1200	1200	0
146	20250327	173000	46448380	1200	1200	1200	1200	0
147	20250327	172900	46448380	1200	1200	1200	1200	0
148	20250327	172800	46448380	1200	1200	1200	1200	0
149	20250327	172700	46448380	1200	1200	1200	1200	0
150	20250327	172600	46448380	1200	1200	1200	1200	0
151	20250327	172500	46448380	1200	1200	1200	1200	0
152	20250327	172400	46448380	1200	1200	1200	1200	261
153	20250327	172300	46448380	1200	1200	1200	1200	0
154	20250327	172200	46448380	1200	1200	1200	1200	0
155	20250327	172100	46448380	1200	1200	1200	1200	0
156	20250327	172000	46448380	1200	1200	1200	1200	0
157	20250327	171900	46448380	1200	1200	1200	1200	0
158	20250327	171800	46448380	1200	1200	1200	1200	0
159	20250327	171700	46448380	1200	1200	1200	1200	0
160	20250327	171600	46448380	1200	1200	1200	1200	0
161	20250327	171500	46448380	1200	1200	1200	1200	0
162	20250327	171400	46448380	1200	1200	1200	1200	0
163	20250327	171300	46448380	1200	1200	1200	1200	0
164	20250327	171200	46448380	1200	1200	1200	1200	0
165	20250327	171100	46448380	1200	1200	1200	1200	0
166	20250327	171000	46448380	1200	1200	1200	1200	0
167	20250327	170900	46448380	1200	1200	1200	1200	0
168	20250327	170800	46448380	1200	1200	1200	1200	0
169	20250327	170700	46448380	1200	1200	1200	1200	0
170	20250327	170600	46448380	1200	1200	1200	1200	0
171	20250327	170500	46448380	1200	1200	1200	1200	0
172	20250327	170400	46448380	1200	1200	1200	1200	0
173	20250327	170300	46448380	1200	1200	1200	1200	0
174	20250327	170200	46448380	1200	1200	1200	1200	0
175	20250327	170100	46448380	1200	1200	1200	1200	0
176	20250327	170000	46448380	1200	1200	1200	1200	0
177	20250327	165900	46448380	1200	1200	1200	1200	0
178	20250327	165800	46448380	1200	1200	1200	1200	0
179	20250327	165700	46448380	1200	1200	1200	1200	0
180	20250327	165600	46448380	1200	1200	1200	1200	0
181	20250327	165500	46448380	1200	1200	1200	1200	0
182	20250327	165400	46448380	1200	1200	1200	1200	261
183	20250327	165300	46448380	1200	1200	1200	1200	0
184	20250327	165200	46448380	1200	1200	1200	1200	0
185	20250327	165100	46448380	1200	1200	1200	1200	0
186	20250327	165000	46448380	1200	1200	1200	1200	0
187	20250327	164900	46448380	1200	1200	1200	1200	0
188	20250327	164800	46448380	1200	1200	1200	1200	0
189	20250327	164700	46448380	1200	1200	1200	1200	0
190	20250327	164600	46448380	1200	1200	1200	1200	0
191	20250327	164500	46448380	1200	1200	1200	1200	0
192	20250327	164400	46448380	1200	1200	1200	1200	0
193	20250327	164300	46448380	1200	1200	1200	1200	0
194	20250327	164200	46448380	1200	1200	1200	1200	0
195	20250327	164100	46448380	1200	1200	1200	1200	0
196	20250327	164000	46448380	1200	1200	1200	1200	0
197	20250327	163900	46448380	1200	1200	1200	1200	0
198	20250327	163800	46448380	1200	1200	1200	1200	0
199	20250327	163700	46448380	1200	1200	1200	1200	0
200	20250327	163600	46448380	1200	1200	1200	1200	0
201	20250327	163500	46448380	1200	1200	1200	1200	0
202	20250327	163400	46448380	1200	1200	1200	1200	0
203	20250327	163300	46448380	1200	1200	1200	1200	0
204	20250327	163200	46448380	1200	1200	1200	1200	0
205	20250327	163100	46448380	1200	1200	1200	1200	0
206	20250327	163000	46448380	1200	1200	1200	1200	0
207	20250327	162900	46448380	1200	1200	1200	1200	0
208	20250327	162800	46448380	1200	1200	1200	1200	0
209	20250327	162700	46448380	1200	1200	1200	1200	0
210	20250327	162600	46448380	1200	1200	1200	1200	0
211	20250327	162500	46448380	1200	1200	1200	1200	0
212	20250327	162400	46448380	1200	1200	1200	1200	261
213	20250327	162300	46448380	1200	1200	1200	1200	0
214	20250327	162200	46448380	1200	1200	1200	1200	0
215	20250327	162100	46448380	1200	1200	1200	1200	0
216	20250327	162000	46448380	1200	1200	1200	1200	0
217	20250327	161900	46448380	1200	1200	1200	1200	0
218	20250327	161800	46448380	1200	1200	1200	1200	0
219	20250327	161700	46448380	1200	1200	1200	1200	0
220	20250327	161600	46448380	1200	1200	1200	1200	0
221	20250327	161500	46448380	1200	1200	1200	1200	0
222	20250327	161400	46448380	1200	1200	1200	1200	0
223	20250327	161300	46448380	1200	1200	1200	1200	0
224	20250327	161200	46448380	1200	1200	1200	1200	0
225	20250327	161100	46448380	1200	1200	1200	1200	0
226	20250327	161000	46448380	1200	1200	1200	1200	0
227	20250327	160900	46448380	1200	1200	1200	1200	0
228	20250327	160800	46448380	1200	1200	1200	1200	0
229	20250327	160700	46448380	1200	1200	1200	1200	0
230	20250327	160600	46448380	1200	1200	1200	1200	0
231	20250327	160500	46448380	1200	1200	1200	1200	0
232	20250327	160400	46448380	1200	1200	1200	1200	0
233	20250327	160300	46448380	1200	1200	1200	1200	0
234	20250327	160200	46448380	1200	1200	1200	1200	0
235	20250327	160100	46448380	1200	1200	1200	1200	0
236	20250327	160000	46448380	1200	1200	1200	1200	0
237	20250327	155900	46448380	1200	1200	1200	1200	0
238	20250327	155800	46448380	1200	1200	1200	1200	0
239	20250327	155700	46448380	1200	1200	1200	1200	0
240	20250327	155600	46448380	1200	1200	1200	1200	0
241	20250327	155500	46448380	1200	1200	1200	1200	0
242	20250327	155400	46448380	1200	1200	1200	1200	261
243	20250327	155300	46448380	1200	1200	1200	1200	0
244	20250327	155200	46448380	1200	1200	1200	1200	0
245	20250327	155100	46448380	1200	1200	1200	1200	0
246	20250327	155000	46448380	1200	1200	1200	1200	0
247	20250327	154900	46448380	1200	1200	1200	1200	0
248	20250327	154800	46448380	1200	1200	1200	1200	0
249	20250327	154700	46448380	1200	1200	1200	1200	0
250	20250327	154600	46448380	1200	1200	1200	1200	0
251	20250327	154500	46448380	1200	1200	1200	1200	0
252	20250327	154400	46448380	1200	1200	1200	1200	0
253	20250327	154300	46448380	1200	1200	1200	1200	0
254	20250327	154200	46448380	1200	1200	1200	1200	0
255	20250327	154100	46448380	1200	1200	1200	1200	0
256	20250327	154000	46448380	1200	1200	1200	1200	0
257	20250327	153900	46448380	1200	1200	1200	1200	0
258	20250327	153800	46448380	1200	1200	1200	1200	0
259	20250327	153700	46448380	1200	1200	1200	1200	0
260	20250327	153600	46448380	1200	1200	1200	1200	0
261	20250327	153500	46448380	1200	1200	1200	1200	0
262	20250327	153400	46448380	1200	1200	1200	1200	0
263	20250327	153300	46448380	1200	1200	1200	1200	0
264	20250327	153200	46448380	1200	1200	1200	1200	0
265	20250327	153100	46448380	1200	1200	1200	1200	0
266	20250327	153000	46448380	1200	1200	1200	1200	261
267	20250327	152900	46135180	1247	1247	1247	1247	0
268	20250327	152800	46135180	1247	1247	1247	1247	0
269	20250327	152700	46135180	1247	1247	1247	1247	0
270	20250327	152600	46135180	1247	1247	1247	1247	0
271	20250327	152500	46135180	1247	1247	1247	1247	0
272	20250327	152400	46135180	1247	1247	1247	1247	0
273	20250327	152300	46135180	1247	1247	1247	1247	0
274	20250327	152200	46135180	1247	1247	1247	1247	0
275	20250327	152100	46135180	1247	1247	1247	1247	0
276	20250327	152000	46135180	1247	1247	1247	1247	0
277	20250327	151900	46135180	1247	1247	1247	1247	0
278	20250327	151800	46135180	1247	1247	1247	1247	0
279	20250327	151700	46135180	1247	1247	1247	1247	0
280	20250327	151600	46135180	1247	1239	1247	1239	346
281	20250327	151500	45705528	1240	1240	1240	1240	0
282	20250327	151400	45705528	1240	1215	1240	1215	1076
283	20250327	151300	44385043	1215	1207	1215	1207	1035
284	20250327	151200	43134226	1208	1208	1208	1208	0
285	20250327	151100	43134226	1208	1208	1208	1208	0
286	20250327	151000	43134226	1208	1208	1208	1208	0
287	20250327	150900	43134226	1208	1208	1208	1208	0
288	20250327	150800	43134226	1208	1208	1208	1208	0
289	20250327	150700	43134226	1208	1208	1208	1208	0
290	20250327	150600	43134226	1208	1208	1208	1208	0
291	20250327	150500	43134226	1208	1208	1208	1208	0
292	20250327	150400	43134226	1208	1208	1208	1208	0
293	20250327	150300	43134226	1208	1208	1208	1208	0
294	20250327	150200	43134226	1208	1208	1208	1208	0
295	20250327	150100	43134226	1208	1208	1208	1208	0
296	20250327	150000	43134226	1208	1208	1208	1208	0
297	20250327	145900	43134226	1208	1208	1208	1208	0
298	20250327	145800	43134226	1208	1208	1208	1208	0
299	20250327	145700	43134226	1208	1208	1208	1208	0
300	20250327	145600	43134226	1208	1208	1208	1208	0
301	20250327	145500	43134226	1208	1208	1208	1208	0
302	20250327	145400	43134226	1208	1208	1208	1208	0
303	20250327	145300	43134226	1208	1208	1208	1208	0
304	20250327	145200	43134226	1208	1201	1208	1200	1479
305	20250327	145100	41358999	1208	1208	1208	1208	0
306	20250327	145000	41358999	1208	1208	1208	1208	0
307	20250327	144900	41358999	1208	1208	1208	1208	0
308	20250327	144800	41358999	1208	1208	1208	1208	0
309	20250327	144700	41358999	1208	1208	1208	1208	0
310	20250327	144600	41358999	1208	1208	1208	1208	0
311	20250327	144500	41358999	1208	1208	1208	1208	0
312	20250327	144400	41358999	1208	1208	1208	1208	0
313	20250327	144300	41358999	1208	1208	1208	1208	0
314	20250327	144200	41358999	1208	1208	1208	1208	1
315	20250327	144100	41357791	1208	1208	1208	1208	0
316	20250327	144000	41357791	1208	1208	1208	1208	1
317	20250327	143900	41356583	1200	1200	1200	1200	0
318	20250327	143800	41356583	1200	1200	1200	1200	0
319	20250327	143700	41356583	1200	1200	1200	1200	0
320	20250327	143600	41356583	1200	1200	1200	1200	0
321	20250327	143500	41356583	1200	1200	1200	1200	0
322	20250327	143400	41356583	1200	1200	1200	1200	0
323	20250327	143300	41356583	1200	1200	1200	1200	0
324	20250327	143200	41356583	1200	1200	1200	1200	0
325	20250327	143100	41356583	1200	1200	1200	1200	0
326	20250327	143000	41356583	1200	1200	1200	1200	0
327	20250327	142900	41356583	1200	1200	1200	1200	0
328	20250327	142800	41356583	1200	1200	1200	1200	0
329	20250327	142700	41356583	1200	1200	1200	1200	0
330	20250327	142600	41356583	1200	1200	1200	1200	0
331	20250327	142500	41356583	1200	1200	1200	1200	0
332	20250327	142400	41356583	1200	1200	1200	1200	0
333	20250327	142300	41356583	1200	1208	1208	1200	870
334	20250327	142200	40308583	1210	1210	1210	1210	0
335	20250327	142100	40308583	1210	1210	1210	1210	0
336	20250327	142000	40308583	1210	1210	1210	1210	0
337	20250327	141900	40308583	1210	1210	1210	1210	1
338	20250327	141800	40307373	1213	1213	1213	1213	0
339	20250327	141700	40307373	1213	1213	1213	1213	0
340	20250327	141600	40307373	1213	1213	1213	1213	0
341	20250327	141500	40307373	1213	1213	1213	1213	0
342	20250327	141400	40307373	1213	1213	1213	1213	0
343	20250327	141300	40307373	1213	1213	1213	1213	1
344	20250327	141200	40306160	1200	1200	1200	1200	1233
345	20250327	141100	38826560	1213	1202	1213	1201	1355
346	20250327	141000	37199136	1216	1216	1216	1216	0
347	20250327	140900	37199136	1216	1216	1216	1216	0
348	20250327	140800	37199136	1216	1216	1216	1216	0
349	20250327	140700	37199136	1216	1216	1216	1216	0
350	20250327	140600	37199136	1216	1216	1216	1216	0
351	20250327	140500	37199136	1216	1216	1216	1216	0
352	20250327	140400	37199136	1216	1216	1216	1216	0
353	20250327	140300	37199136	1216	1216	1216	1216	0
354	20250327	140200	37199136	1216	1216	1216	1216	0
355	20250327	140100	37199136	1216	1202	1216	1202	87
356	20250327	140000	37094464	1202	1202	1202	1202	0
357	20250327	135900	37094464	1202	1202	1202	1202	0
358	20250327	135800	37094464	1202	1202	1202	1202	0
359	20250327	135700	37094464	1202	1202	1202	1202	0
360	20250327	135600	37094464	1202	1202	1202	1202	0
361	20250327	135500	37094464	1202	1202	1202	1202	0
362	20250327	135400	37094464	1202	1202	1202	1202	0
363	20250327	135300	37094464	1202	1202	1202	1202	0
364	20250327	135200	37094464	1202	1202	1202	1202	0
365	20250327	135100	37094464	1202	1202	1202	1202	0
366	20250327	135000	37094464	1202	1202	1202	1202	0
367	20250327	134900	37094464	1202	1202	1202	1202	0
368	20250327	134800	37094464	1202	1202	1202	1202	0
369	20250327	134700	37094464	1202	1202	1202	1202	0
370	20250327	134600	37094464	1202	1202	1202	1202	0
371	20250327	134500	37094464	1202	1202	1202	1202	0
372	20250327	134400	37094464	1202	1202	1202	1202	1
373	20250327	134300	37093262	1205	1205	1205	1205	0
374	20250327	134200	37093262	1205	1205	1205	1205	0
375	20250327	134100	37093262	1205	1205	1205	1205	0
376	20250327	134000	37093262	1205	1205	1205	1205	0
377	20250327	133900	37093262	1205	1205	1205	1205	0
378	20250327	133800	37093262	1205	1205	1205	1205	0
379	20250327	133700	37093262	1205	1205	1205	1205	0
380	20250327	133600	37093262	1205	1205	1205	1205	0
381	20250327	133500	37093262	1205	1205	1205	1205	0
382	20250327	133400	37093262	1205	1205	1205	1205	0
383	20250327	133300	37093262	1205	1205	1205	1205	0
384	20250327	133200	37093262	1205	1205	1205	1205	0
385	20250327	133100	37093262	1205	1205	1205	1205	0
386	20250327	133000	37093262	1205	1205	1205	1205	10
387	20250327	132900	37081212	1220	1220	1220	1220	0
388	20250327	132800	37081212	1220	1207	1220	1207	150
389	20250327	132700	36900110	1214	1213	1234	1213	371
390	20250327	132600	36449467	1249	1200	1250	1200	14111
391	20250327	132500	19502327	1200	1196	1200	1180	2107
392	20250327	132400	16980409	1180	1180	1180	1180	0
393	20250327	132300	16980409	1180	1180	1180	1180	0
394	20250327	132200	16980409	1180	1180	1180	1180	0
395	20250327	132100	16980409	1180	1180	1180	1180	0
396	20250327	132000	16980409	1180	1180	1180	1180	0
397	20250327	131900	16980409	1180	1180	1180	1180	0
398	20250327	131800	16980409	1180	1180	1180	1180	0
399	20250327	131700	16980409	1180	1180	1180	1180	0
400	20250327	131600	16980409	1180	1180	1180	1180	0
401	20250327	131500	16980409	1180	1180	1180	1180	0
402	20250327	131400	16980409	1180	1180	1180	1180	0
403	20250327	131300	16980409	1180	1180	1180	1180	0
404	20250327	131200	16980409	1180	1180	1180	1180	0
405	20250327	131100	16980409	1180	1180	1180	1180	0
406	20250327	131000	16980409	1180	1180	1180	1180	0
407	20250327	130900	16980409	1180	1180	1180	1180	0
408	20250327	130800	16980409	1180	1180	1180	1180	0
409	20250327	130700	16980409	1180	1180	1180	1180	0
410	20250327	130600	16980409	1180	1180	1180	1180	0
411	20250327	130500	16980409	1180	1180	1180	1180	0
412	20250327	130400	16980409	1180	1180	1180	1180	0
413	20250327	130300	16980409	1180	1180	1180	1180	0
414	20250327	130200	16980409	1180	1180	1180	1180	0
415	20250327	130100	16980409	1180	1180	1180	1180	0
416	20250327	130000	16980409	1180	1180	1180	1180	0
417	20250327	125900	16980409	1180	1180	1180	1180	0
418	20250327	125800	16980409	1180	1180	1180	1180	0
419	20250327	125700	16980409	1180	1180	1180	1180	0
420	20250327	125600	16980409	1180	1180	1180	1180	0
421	20250327	125500	16980409	1180	1180	1180	1180	0
422	20250327	125400	16980409	1180	1180	1180	1180	0
423	20250327	125300	16980409	1180	1180	1180	1180	0
424	20250327	125200	16980409	1180	1180	1180	1180	0
425	20250327	125100	16980409	1180	1180	1180	1180	0
426	20250327	125000	16980409	1180	1180	1180	1180	0
427	20250327	124900	16980409	1180	1180	1180	1180	0
428	20250327	124800	16980409	1180	1180	1180	1180	0
429	20250327	124700	16980409	1180	1180	1180	1180	0
430	20250327	124600	16980409	1180	1180	1180	1180	0
431	20250327	124500	16980409	1180	1180	1180	1180	0
432	20250327	124400	16980409	1180	1180	1180	1180	0
433	20250327	124300	16980409	1180	1180	1180	1180	0
434	20250327	124200	16980409	1180	1180	1180	1180	0
435	20250327	124100	16980409	1180	1180	1180	1180	1
436	20250327	124000	16979229	1196	1196	1196	1196	0
437	20250327	123900	16979229	1196	1196	1196	1196	0
438	20250327	123800	16979229	1196	1196	1196	1196	0
439	20250327	123700	16979229	1196	1196	1196	1196	0
440	20250327	123600	16979229	1196	1196	1196	1196	0
441	20250327	123500	16979229	1196	1196	1196	1196	0
442	20250327	123400	16979229	1196	1196	1196	1196	0
443	20250327	123300	16979229	1196	1197	1197	1196	2
444	20250327	123200	16976836	1179	1179	1179	1179	0
445	20250327	123100	16976836	1179	1179	1179	1179	0
446	20250327	123000	16976836	1179	1179	1179	1179	0
447	20250327	122900	16976836	1179	1179	1179	1179	0
448	20250327	122800	16976836	1179	1179	1179	1179	0
449	20250327	122700	16976836	1179	1179	1179	1179	0
450	20250327	122600	16976836	1179	1179	1179	1179	0
451	20250327	122500	16976836	1179	1179	1179	1179	0
452	20250327	122400	16976836	1179	1179	1179	1179	0
453	20250327	122300	16976836	1179	1179	1179	1179	0
454	20250327	122200	16976836	1179	1179	1179	1179	1
455	20250327	122100	16975657	1198	1198	1198	1198	0
456	20250327	122000	16975657	1198	1198	1198	1198	0
457	20250327	121900	16975657	1198	1198	1198	1198	0
458	20250327	121800	16975657	1198	1198	1198	1198	0
459	20250327	121700	16975657	1198	1198	1198	1198	282
460	20250327	121600	16637821	1199	1199	1199	1199	0
461	20250327	121500	16637821	1199	1199	1199	1199	0
462	20250327	121400	16637821	1199	1199	1199	1199	0
463	20250327	121300	16637821	1199	1199	1199	1199	0
464	20250327	121200	16637821	1199	1199	1199	1199	0
465	20250327	121100	16637821	1199	1199	1199	1199	0
466	20250327	121000	16637821	1199	1199	1199	1199	0
467	20250327	120900	16637821	1199	1199	1199	1199	0
468	20250327	120800	16637821	1199	1199	1199	1199	0
469	20250327	120700	16637821	1199	1199	1199	1199	0
470	20250327	120600	16637821	1199	1199	1199	1199	0
471	20250327	120500	16637821	1199	1199	1199	1199	0
472	20250327	120400	16637821	1199	1199	1199	1199	0
473	20250327	120300	16637821	1199	1199	1199	1199	0
474	20250327	120200	16637821	1199	1199	1199	1199	0
475	20250327	120100	16637821	1199	1199	1199	1199	0
476	20250327	120000	16637821	1199	1199	1199	1199	0
477	20250327	115900	16637821	1199	1199	1199	1199	0
478	20250327	115800	16637821	1199	1199	1199	1199	0
479	20250327	115700	16637821	1199	1185	1199	1185	456
480	20250327	115600	16093027	1175	1175	1175	1175	0
481	20250327	115500	16093027	1175	1175	1175	1175	0
482	20250327	115400	16093027	1175	1175	1175	1175	0
483	20250327	115300	16093027	1175	1175	1175	1175	0
484	20250327	115200	16093027	1175	1175	1175	1175	0
485	20250327	115100	16093027	1175	1175	1175	1175	0
486	20250327	115000	16093027	1175	1175	1175	1175	0
487	20250327	114900	16093027	1175	1175	1175	1175	0
488	20250327	114800	16093027	1175	1175	1175	1175	0
489	20250327	114700	16093027	1175	1175	1175	1175	0
490	20250327	114600	16093027	1175	1175	1175	1175	0
491	20250327	114500	16093027	1175	1175	1175	1175	0
492	20250327	114400	16093027	1175	1175	1175	1175	0
493	20250327	114300	16093027	1175	1175	1175	1175	0
494	20250327	114200	16093027	1175	1175	1175	1175	0
495	20250327	114100	16093027	1175	1175	1175	1175	0
496	20250327	114000	16093027	1175	1175	1175	1175	0
497	20250327	113900	16093027	1175	1177	1177	1175	500
498	20250327	113800	15504757	1186	1186	1186	1186	0
499	20250327	113700	15504757	1186	1186	1186	1186	0
500	20250327	113600	15504757	1186	1186	1186	1186	0
501	20250327	113500	15504757	1186	1186	1186	1186	0
502	20250327	113400	15504757	1186	1186	1186	1186	0
503	20250327	113300	15504757	1186	1186	1186	1186	0
504	20250327	113200	15504757	1186	1186	1186	1186	0
505	20250327	113100	15504757	1186	1186	1186	1186	0
506	20250327	113000	15504757	1186	1186	1186	1186	0
507	20250327	112900	15504757	1186	1186	1186	1186	0
508	20250327	112800	15504757	1186	1186	1186	1186	20
509	20250327	112700	15481037	1186	1186	1186	1186	0
510	20250327	112600	15481037	1186	1186	1186	1186	0
511	20250327	112500	15481037	1186	1186	1186	1186	0
512	20250327	112400	15481037	1186	1186	1186	1186	0
513	20250327	112300	15481037	1186	1186	1186	1186	0
514	20250327	112200	15481037	1186	1186	1186	1186	0
515	20250327	112100	15481037	1186	1186	1186	1186	0
516	20250327	112000	15481037	1186	1186	1186	1186	0
517	20250327	111900	15481037	1186	1186	1186	1186	0
518	20250327	111800	15481037	1186	1186	1186	1186	0
519	20250327	111700	15481037	1186	1186	1186	1186	0
520	20250327	111600	15481037	1186	1186	1186	1186	0
521	20250327	111500	15481037	1186	1186	1186	1186	0
522	20250327	111400	15481037	1186	1186	1186	1186	0
523	20250327	111300	15481037	1186	1186	1186	1186	0
524	20250327	111200	15481037	1186	1186	1186	1186	56
525	20250327	111100	15414621	1186	1184	1186	1184	1300
526	20250327	111000	13873243	1184	1184	1184	1184	0
527	20250327	110900	13873243	1184	1184	1184	1184	0
528	20250327	110800	13873243	1184	1184	1184	1184	0
529	20250327	110700	13873243	1184	1184	1184	1184	0
530	20250327	110600	13873243	1184	1184	1184	1184	0
531	20250327	110500	13873243	1184	1184	1184	1184	0
532	20250327	110400	13873243	1184	1184	1184	1184	0
533	20250327	110300	13873243	1184	1184	1184	1184	0
534	20250327	110200	13873243	1184	1184	1184	1184	0
535	20250327	110100	13873243	1184	1184	1184	1184	0
536	20250327	110000	13873243	1184	1184	1184	1184	0
537	20250327	105900	13873243	1184	1184	1184	1184	0
538	20250327	105800	13873243	1184	1184	1184	1184	0
539	20250327	105700	13873243	1184	1184	1184	1184	0
540	20250327	105600	13873243	1184	1184	1184	1184	0
541	20250327	105500	13873243	1184	1184	1184	1184	0
542	20250327	105400	13873243	1184	1184	1184	1184	0
543	20250327	105300	13873243	1184	1184	1184	1184	0
544	20250327	105200	13873243	1184	1184	1184	1184	0
545	20250327	105100	13873243	1184	1184	1184	1184	0
546	20250327	105000	13873243	1184	1184	1184	1184	266
547	20250327	104900	13558299	1174	1174	1174	1174	0
548	20250327	104800	13558299	1174	1174	1174	1174	0
549	20250327	104700	13558299	1174	1174	1174	1174	0
550	20250327	104600	13558299	1174	1174	1174	1174	0
551	20250327	104500	13558299	1174	1174	1174	1174	0
552	20250327	104400	13558299	1174	1174	1174	1174	0
553	20250327	104300	13558299	1174	1174	1174	1174	0
554	20250327	104200	13558299	1174	1174	1174	1174	0
555	20250327	104100	13558299	1174	1174	1174	1174	0
556	20250327	104000	13558299	1174	1174	1174	1174	0
557	20250327	103900	13558299	1174	1174	1174	1174	0
558	20250327	103800	13558299	1174	1176	1176	1174	1001
559	20250327	103700	12382148	1177	1177	1177	1177	0
560	20250327	103600	12382148	1177	1177	1177	1177	0
561	20250327	103500	12382148	1177	1177	1177	1177	0
562	20250327	103400	12382148	1177	1177	1177	1177	0
563	20250327	103300	12382148	1177	1177	1177	1177	0
564	20250327	103200	12382148	1177	1177	1177	1177	173
565	20250327	103100	12178527	1185	1185	1185	1185	0
566	20250327	103000	12178527	1185	1185	1185	1185	0
567	20250327	102900	12178527	1185	1185	1185	1185	0
568	20250327	102800	12178527	1185	1185	1185	1185	64
569	20250327	102700	12102687	1185	1185	1185	1185	1
570	20250327	102600	12101502	1185	1185	1185	1185	0
571	20250327	102500	12101502	1185	1185	1185	1185	0
572	20250327	102400	12101502	1185	1185	1185	1185	0
573	20250327	102300	12101502	1185	1185	1185	1185	0
574	20250327	102200	12101502	1185	1185	1185	1185	7
575	20250327	102100	12093207	1185	1185	1185	1185	0
576	20250327	102000	12093207	1185	1185	1185	1185	0
577	20250327	101900	12093207	1185	1185	1185	1185	0
578	20250327	101800	12093207	1185	1184	1185	1184	229
579	20250327	101700	11821954	1184	1183	1184	1183	4
580	20250327	101600	11817221	1175	1175	1175	1175	0
581	20250327	101500	11817221	1175	1175	1175	1175	0
582	20250327	101400	11817221	1175	1175	1175	1175	0
583	20250327	101300	11817221	1175	1175	1175	1175	0
584	20250327	101200	11817221	1175	1175	1175	1175	0
585	20250327	101100	11817221	1175	1175	1175	1175	0
586	20250327	101000	11817221	1175	1175	1175	1175	0
587	20250327	100900	11817221	1175	1175	1175	1175	0
588	20250327	100800	11817221	1175	1175	1175	1175	0
589	20250327	100700	11817221	1175	1175	1175	1175	0
590	20250327	100600	11817221	1175	1175	1175	1175	0
591	20250327	100500	11817221	1175	1175	1175	1175	0
592	20250327	100400	11817221	1175	1175	1175	1175	0
593	20250327	100300	11817221	1175	1175	1175	1175	0
594	20250327	100200	11817221	1175	1175	1175	1175	3
595	20250327	100100	11813696	1185	1185	1185	1185	0
596	20250327	100000	11813696	1185	1185	1185	1185	0
597	20250327	095900	11813696	1185	1185	1185	1185	3021
598	20250327	095800	8233811	1186	1186	1186	1186	0
599	20250327	095700	8233811	1186	1185	1186	1185	489
600	20250327	095600	7654336	1180	1180	1180	1180	0
601	20250327	095500	7654336	1180	1180	1180	1180	0
602	20250327	095400	7654336	1180	1180	1180	1180	0
603	20250327	095300	7654336	1180	1180	1180	1180	2
604	20250327	095200	7651976	1184	1184	1184	1184	0
605	20250327	095100	7651976	1184	1184	1184	1184	0
606	20250327	095000	7651976	1184	1184	1184	1184	0
607	20250327	094900	7651976	1184	1184	1184	1184	0
608	20250327	094800	7651976	1184	1184	1184	1184	0
609	20250327	094700	7651976	1184	1184	1184	1184	0
610	20250327	094600	7651976	1184	1184	1184	1184	0
611	20250327	094500	7651976	1184	1184	1184	1184	0
612	20250327	094400	7651976	1184	1184	1184	1184	428
613	20250327	094300	7145224	1182	1182	1182	1182	0
614	20250327	094200	7145224	1182	1182	1182	1182	0
615	20250327	094100	7145224	1182	1182	1182	1182	0
616	20250327	094000	7145224	1182	1182	1182	1182	0
617	20250327	093900	7145224	1182	1182	1182	1182	998
618	20250327	093800	5965588	1183	1183	1183	1183	0
619	20250327	093700	5965588	1183	1183	1183	1183	0
620	20250327	093600	5965588	1183	1183	1183	1183	0
621	20250327	093500	5965588	1183	1183	1183	1183	0
622	20250327	093400	5965588	1183	1183	1183	1183	1
623	20250327	093300	5964405	1169	1169	1169	1169	0
624	20250327	093200	5964405	1169	1169	1169	1169	0
625	20250327	093100	5964405	1169	1169	1169	1169	0
626	20250327	093000	5964405	1169	1169	1169	1169	0
627	20250327	092900	5964405	1169	1169	1169	1169	0
628	20250327	092800	5964405	1169	1169	1169	1169	0
629	20250327	092700	5964405	1169	1169	1169	1169	0
630	20250327	092600	5964405	1169	1169	1169	1169	0
631	20250327	092500	5964405	1169	1169	1169	1169	0
632	20250327	092400	5964405	1169	1169	1169	1169	0
633	20250327	092300	5964405	1169	1169	1169	1169	0
634	20250327	092200	5964405	1169	1169	1169	1169	25
635	20250327	092100	5935180	1183	1183	1184	1183	1012
636	20250327	092000	4737972	1183	1183	1183	1183	0
637	20250327	091900	4737972	1183	1183	1183	1183	0
638	20250327	091800	4737972	1183	1183	1183	1183	0
639	20250327	091700	4737972	1183	1183	1183	1183	67
640	20250327	091600	4658711	1183	1183	1183	1183	0
641	20250327	091500	4658711	1183	1183	1183	1183	0
642	20250327	091400	4658711	1183	1183	1183	1183	0
643	20250327	091300	4658711	1183	1183	1183	1183	1
644	20250327	091200	4657528	1183	1183	1183	1183	0
645	20250327	091100	4657528	1183	1171	1183	1166	1716
646	20250327	091000	2654545	1184	1184	1184	1184	16
647	20250327	090900	2635601	1184	1184	1184	1184	0
648	20250327	090800	2635601	1184	1184	1184	1184	0
649	20250327	090700	2635601	1184	1184	1184	1184	0
650	20250327	090600	2635601	1184	1184	1184	1184	1
651	20250327	090500	2634417	1167	1167	1167	1167	0
652	20250327	090400	2634417	1167	1167	1167	1167	0
653	20250327	090300	2634417	1167	1170	1170	1167	1160
654	20250327	090200	1277850	1170	1171	1171	1170	500
655	20250327	090100	692640	1170	1170	1170	1170	0
656	20250327	090000	692640	1170	1170	1170	1170	592