KissMeData/357250/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	212200	75292937	2680	2680	2680	2680	105
3	20250327	212100	75292937	2680	2680	2680	2680	0
4	20250327	212000	75292937	2680	2680	2680	2680	0
5	20250327	211900	75292937	2680	2680	2680	2680	0
6	20250327	211800	75292937	2680	2680	2680	2680	0
7	20250327	211700	75292937	2680	2680	2680	2680	0
8	20250327	211600	75292937	2680	2680	2680	2680	0
9	20250327	211500	75292937	2680	2680	2680	2680	0
10	20250327	211400	75292937	2680	2680	2680	2680	0
11	20250327	211300	75292937	2680	2680	2680	2680	0
12	20250327	211200	75292937	2680	2680	2680	2680	0
13	20250327	211100	75292937	2680	2680	2680	2680	0
14	20250327	211000	75292937	2680	2680	2680	2680	0
15	20250327	210900	75292937	2680	2680	2680	2680	0
16	20250327	210800	75292937	2680	2680	2680	2680	0
17	20250327	210700	75292937	2680	2680	2680	2680	0
18	20250327	210600	75292937	2680	2680	2680	2680	0
19	20250327	210500	75292937	2680	2680	2680	2680	0
20	20250327	210400	75292937	2680	2680	2680	2680	0
21	20250327	210300	75292937	2680	2680	2680	2680	0
22	20250327	210200	75292937	2680	2680	2680	2680	0
23	20250327	210100	75292937	2680	2680	2680	2680	0
24	20250327	210000	75292937	2680	2680	2680	2680	0
25	20250327	205900	75292937	2680	2680	2680	2680	0
26	20250327	205800	75292937	2680	2680	2680	2680	0
27	20250327	205700	75292937	2680	2680	2680	2680	0
28	20250327	205600	75292937	2680	2680	2680	2680	0
29	20250327	205500	75292937	2680	2680	2680	2680	0
30	20250327	205400	75292937	2680	2680	2680	2680	0
31	20250327	205300	75292937	2680	2680	2680	2680	0
32	20250327	205200	75292937	2680	2680	2680	2680	105
33	20250327	205100	75292937	2680	2680	2680	2680	0
34	20250327	205000	75292937	2680	2680	2680	2680	0
35	20250327	204900	75292937	2680	2680	2680	2680	0
36	20250327	204800	75292937	2680	2680	2680	2680	0
37	20250327	204700	75292937	2680	2680	2680	2680	0
38	20250327	204600	75292937	2680	2680	2680	2680	0
39	20250327	204500	75292937	2680	2680	2680	2680	0
40	20250327	204400	75292937	2680	2680	2680	2680	0
41	20250327	204300	75292937	2680	2680	2680	2680	0
42	20250327	204200	75292937	2680	2680	2680	2680	0
43	20250327	204100	75292937	2680	2680	2680	2680	0
44	20250327	204000	75292937	2680	2680	2680	2680	0
45	20250327	203900	75292937	2680	2680	2680	2680	0
46	20250327	203800	75292937	2680	2680	2680	2680	0
47	20250327	203700	75292937	2680	2680	2680	2680	0
48	20250327	203600	75292937	2680	2680	2680	2680	0
49	20250327	203500	75292937	2680	2680	2680	2680	0
50	20250327	203400	75292937	2680	2680	2680	2680	0
51	20250327	203300	75292937	2680	2680	2680	2680	0
52	20250327	203200	75292937	2680	2680	2680	2680	0
53	20250327	203100	75292937	2680	2680	2680	2680	0
54	20250327	203000	75292937	2680	2680	2680	2680	0
55	20250327	202900	75292937	2680	2680	2680	2680	0
56	20250327	202800	75292937	2680	2680	2680	2680	0
57	20250327	202700	75292937	2680	2680	2680	2680	0
58	20250327	202600	75292937	2680	2680	2680	2680	0
59	20250327	202500	75292937	2680	2680	2680	2680	0
60	20250327	202400	75292937	2680	2680	2680	2680	0
61	20250327	202300	75292937	2680	2680	2680	2680	0
62	20250327	202200	75292937	2680	2680	2680	2680	105
63	20250327	202100	75292937	2680	2680	2680	2680	0
64	20250327	202000	75292937	2680	2680	2680	2680	0
65	20250327	201900	75292937	2680	2680	2680	2680	0
66	20250327	201800	75292937	2680	2680	2680	2680	0
67	20250327	201700	75292937	2680	2680	2680	2680	0
68	20250327	201600	75292937	2680	2680	2680	2680	0
69	20250327	201500	75292937	2680	2680	2680	2680	0
70	20250327	201400	75292937	2680	2680	2680	2680	0
71	20250327	201300	75292937	2680	2680	2680	2680	0
72	20250327	201200	75292937	2680	2680	2680	2680	0
73	20250327	201100	75292937	2680	2680	2680	2680	0
74	20250327	201000	75292937	2680	2680	2680	2680	0
75	20250327	200900	75292937	2680	2680	2680	2680	0
76	20250327	200800	75292937	2680	2680	2680	2680	0
77	20250327	200700	75292937	2680	2680	2680	2680	0
78	20250327	200600	75292937	2680	2680	2680	2680	0
79	20250327	200500	75292937	2680	2680	2680	2680	0
80	20250327	200400	75292937	2680	2680	2680	2680	0
81	20250327	200300	75292937	2680	2680	2680	2680	0
82	20250327	200200	75292937	2680	2680	2680	2680	0
83	20250327	200100	75292937	2680	2680	2680	2680	0
84	20250327	200000	75292937	2680	2680	2680	2680	0
85	20250327	195900	75292937	2680	2680	2680	2680	0
86	20250327	195800	75292937	2680	2680	2680	2680	0
87	20250327	195700	75292937	2680	2680	2680	2680	0
88	20250327	195600	75292937	2680	2680	2680	2680	0
89	20250327	195500	75292937	2680	2680	2680	2680	0
90	20250327	195400	75292937	2680	2680	2680	2680	0
91	20250327	195300	75292937	2680	2680	2680	2680	0
92	20250327	195200	75292937	2680	2680	2680	2680	105
93	20250327	195100	75292937	2680	2680	2680	2680	0
94	20250327	195000	75292937	2680	2680	2680	2680	0
95	20250327	194900	75292937	2680	2680	2680	2680	0
96	20250327	194800	75292937	2680	2680	2680	2680	0
97	20250327	194700	75292937	2680	2680	2680	2680	0
98	20250327	194600	75292937	2680	2680	2680	2680	0
99	20250327	194500	75292937	2680	2680	2680	2680	0
100	20250327	194400	75292937	2680	2680	2680	2680	0
101	20250327	194300	75292937	2680	2680	2680	2680	0
102	20250327	194200	75292937	2680	2680	2680	2680	0
103	20250327	194100	75292937	2680	2680	2680	2680	0
104	20250327	194000	75292937	2680	2680	2680	2680	0
105	20250327	193900	75292937	2680	2680	2680	2680	0
106	20250327	193800	75292937	2680	2680	2680	2680	0
107	20250327	193700	75292937	2680	2680	2680	2680	0
108	20250327	193600	75292937	2680	2680	2680	2680	0
109	20250327	193500	75292937	2680	2680	2680	2680	0
110	20250327	193400	75292937	2680	2680	2680	2680	0
111	20250327	193300	75292937	2680	2680	2680	2680	0
112	20250327	193200	75292937	2680	2680	2680	2680	0
113	20250327	193100	75292937	2680	2680	2680	2680	0
114	20250327	193000	75292937	2680	2680	2680	2680	0
115	20250327	192900	75292937	2680	2680	2680	2680	0
116	20250327	192800	75292937	2680	2680	2680	2680	0
117	20250327	192700	75292937	2680	2680	2680	2680	0
118	20250327	192600	75292937	2680	2680	2680	2680	0
119	20250327	192500	75292937	2680	2680	2680	2680	0
120	20250327	192400	75292937	2680	2680	2680	2680	0
121	20250327	192300	75292937	2680	2680	2680	2680	0
122	20250327	192200	75292937	2680	2680	2680	2680	105
123	20250327	192100	75292937	2680	2680	2680	2680	0
124	20250327	192000	75292937	2680	2680	2680	2680	0
125	20250327	191900	75292937	2680	2680	2680	2680	0
126	20250327	191800	75292937	2680	2680	2680	2680	0
127	20250327	191700	75292937	2680	2680	2680	2680	0
128	20250327	191600	75292937	2680	2680	2680	2680	0
129	20250327	191500	75292937	2680	2680	2680	2680	0
130	20250327	191400	75292937	2680	2680	2680	2680	0
131	20250327	191300	75292937	2680	2680	2680	2680	0
132	20250327	191200	75292937	2680	2680	2680	2680	0
133	20250327	191100	75292937	2680	2680	2680	2680	0
134	20250327	191000	75292937	2680	2680	2680	2680	0
135	20250327	190900	75292937	2680	2680	2680	2680	0
136	20250327	190800	75292937	2680	2680	2680	2680	0
137	20250327	190700	75292937	2680	2680	2680	2680	0
138	20250327	190600	75292937	2680	2680	2680	2680	0
139	20250327	190500	75292937	2680	2680	2680	2680	0
140	20250327	190400	75292937	2680	2680	2680	2680	0
141	20250327	190300	75292937	2680	2680	2680	2680	0
142	20250327	190200	75292937	2680	2680	2680	2680	0
143	20250327	190100	75292937	2680	2680	2680	2680	0
144	20250327	190000	75292937	2680	2680	2680	2680	0
145	20250327	185900	75292937	2680	2680	2680	2680	0
146	20250327	185800	75292937	2680	2680	2680	2680	0
147	20250327	185700	75292937	2680	2680	2680	2680	0
148	20250327	185600	75292937	2680	2680	2680	2680	0
149	20250327	185500	75292937	2680	2680	2680	2680	0
150	20250327	185400	75292937	2680	2680	2680	2680	0
151	20250327	185300	75292937	2680	2680	2680	2680	0
152	20250327	185200	75292937	2680	2680	2680	2680	105
153	20250327	185100	75292937	2680	2680	2680	2680	0
154	20250327	185000	75292937	2680	2680	2680	2680	0
155	20250327	184900	75292937	2680	2680	2680	2680	0
156	20250327	184800	75292937	2680	2680	2680	2680	0
157	20250327	184700	75292937	2680	2680	2680	2680	0
158	20250327	184600	75292937	2680	2680	2680	2680	0
159	20250327	184500	75292937	2680	2680	2680	2680	0
160	20250327	184400	75292937	2680	2680	2680	2680	0
161	20250327	184300	75292937	2680	2680	2680	2680	0
162	20250327	184200	75292937	2680	2680	2680	2680	0
163	20250327	184100	75292937	2680	2680	2680	2680	0
164	20250327	184000	75292937	2680	2680	2680	2680	0
165	20250327	183900	75292937	2680	2680	2680	2680	0
166	20250327	183800	75292937	2680	2680	2680	2680	0
167	20250327	183700	75292937	2680	2680	2680	2680	0
168	20250327	183600	75292937	2680	2680	2680	2680	0
169	20250327	183500	75292937	2680	2680	2680	2680	0
170	20250327	183400	75292937	2680	2680	2680	2680	0
171	20250327	183300	75292937	2680	2680	2680	2680	0
172	20250327	183200	75292937	2680	2680	2680	2680	0
173	20250327	183100	75292937	2680	2680	2680	2680	0
174	20250327	183000	75292937	2680	2680	2680	2680	0
175	20250327	182900	75292937	2680	2680	2680	2680	0
176	20250327	182800	75292937	2680	2680	2680	2680	0
177	20250327	182700	75292937	2680	2680	2680	2680	0
178	20250327	182600	75292937	2680	2680	2680	2680	0
179	20250327	182500	75292937	2680	2680	2680	2680	0
180	20250327	182400	75292937	2680	2680	2680	2680	0
181	20250327	182300	75292937	2680	2680	2680	2680	0
182	20250327	182200	75292937	2680	2680	2680	2680	105
183	20250327	182100	75292937	2680	2680	2680	2680	0
184	20250327	182000	75292937	2680	2680	2680	2680	0
185	20250327	181900	75292937	2680	2680	2680	2680	0
186	20250327	181800	75292937	2680	2680	2680	2680	0
187	20250327	181700	75292937	2680	2680	2680	2680	0
188	20250327	181600	75292937	2680	2680	2680	2680	0
189	20250327	181500	75292937	2680	2680	2680	2680	0
190	20250327	181400	75292937	2680	2680	2680	2680	0
191	20250327	181300	75292937	2680	2680	2680	2680	0
192	20250327	181200	75292937	2680	2680	2680	2680	0
193	20250327	181100	75292937	2680	2680	2680	2680	0
194	20250327	181000	75292937	2680	2680	2680	2680	0
195	20250327	180900	75292937	2680	2680	2680	2680	0
196	20250327	180800	75292937	2680	2680	2680	2680	0
197	20250327	180700	75292937	2680	2680	2680	2680	0
198	20250327	180600	75292937	2680	2680	2680	2680	0
199	20250327	180500	75292937	2680	2680	2680	2680	0
200	20250327	180400	75292937	2680	2680	2680	2680	0
201	20250327	180300	75292937	2680	2680	2680	2680	0
202	20250327	180200	75292937	2680	2680	2680	2680	0
203	20250327	180100	75292937	2680	2680	2680	2680	0
204	20250327	180000	75292937	2680	2680	2680	2680	0
205	20250327	175900	75292937	2680	2680	2680	2680	0
206	20250327	175800	75292937	2680	2680	2680	2680	0
207	20250327	175700	75292937	2680	2680	2680	2680	0
208	20250327	175600	75292937	2680	2680	2680	2680	0
209	20250327	175500	75292937	2680	2680	2680	2680	0
210	20250327	175400	75292937	2680	2680	2680	2680	0
211	20250327	175300	75292937	2680	2680	2680	2680	0
212	20250327	175200	75292937	2680	2680	2680	2680	105
213	20250327	175100	75292937	2680	2680	2680	2680	0
214	20250327	175000	75292937	2680	2680	2680	2680	0
215	20250327	174900	75292937	2680	2680	2680	2680	0
216	20250327	174800	75292937	2680	2680	2680	2680	0
217	20250327	174700	75292937	2680	2680	2680	2680	0
218	20250327	174600	75292937	2680	2680	2680	2680	0
219	20250327	174500	75292937	2680	2680	2680	2680	0
220	20250327	174400	75292937	2680	2680	2680	2680	0
221	20250327	174300	75292937	2680	2680	2680	2680	0
222	20250327	174200	75292937	2680	2680	2680	2680	0
223	20250327	174100	75292937	2680	2680	2680	2680	0
224	20250327	174000	75292937	2680	2680	2680	2680	0
225	20250327	173900	75292937	2680	2680	2680	2680	0
226	20250327	173800	75292937	2680	2680	2680	2680	0
227	20250327	173700	75292937	2680	2680	2680	2680	0
228	20250327	173600	75292937	2680	2680	2680	2680	0
229	20250327	173500	75292937	2680	2680	2680	2680	0
230	20250327	173400	75292937	2680	2680	2680	2680	0
231	20250327	173300	75292937	2680	2680	2680	2680	0
232	20250327	173200	75292937	2680	2680	2680	2680	0
233	20250327	173100	75292937	2680	2680	2680	2680	0
234	20250327	173000	75292937	2680	2680	2680	2680	0
235	20250327	172900	75292937	2680	2680	2680	2680	0
236	20250327	172800	75292937	2680	2680	2680	2680	0
237	20250327	172700	75292937	2680	2680	2680	2680	0
238	20250327	172600	75292937	2680	2680	2680	2680	0
239	20250327	172500	75292937	2680	2680	2680	2680	0
240	20250327	172400	75292937	2680	2680	2680	2680	0
241	20250327	172300	75292937	2680	2680	2680	2680	0
242	20250327	172200	75292937	2680	2680	2680	2680	105
243	20250327	172100	75292937	2680	2680	2680	2680	0
244	20250327	172000	75292937	2680	2680	2680	2680	0
245	20250327	171900	75292937	2680	2680	2680	2680	0
246	20250327	171800	75292937	2680	2680	2680	2680	0
247	20250327	171700	75292937	2680	2680	2680	2680	0
248	20250327	171600	75292937	2680	2680	2680	2680	0
249	20250327	171500	75292937	2680	2680	2680	2680	0
250	20250327	171400	75292937	2680	2680	2680	2680	0
251	20250327	171300	75292937	2680	2680	2680	2680	0
252	20250327	171200	75292937	2680	2680	2680	2680	0
253	20250327	171100	75292937	2680	2680	2680	2680	0
254	20250327	171000	75292937	2680	2680	2680	2680	0
255	20250327	170900	75292937	2680	2680	2680	2680	0
256	20250327	170800	75292937	2680	2680	2680	2680	0
257	20250327	170700	75292937	2680	2680	2680	2680	0
258	20250327	170600	75292937	2680	2680	2680	2680	0
259	20250327	170500	75292937	2680	2680	2680	2680	0
260	20250327	170400	75292937	2680	2680	2680	2680	0
261	20250327	170300	75292937	2680	2680	2680	2680	0
262	20250327	170200	75292937	2680	2680	2680	2680	0
263	20250327	170100	75292937	2680	2680	2680	2680	0
264	20250327	170000	75292937	2680	2680	2680	2680	0
265	20250327	165900	75292937	2680	2680	2680	2680	0
266	20250327	165800	75292937	2680	2680	2680	2680	0
267	20250327	165700	75292937	2680	2680	2680	2680	0
268	20250327	165600	75292937	2680	2680	2680	2680	0
269	20250327	165500	75292937	2680	2680	2680	2680	0
270	20250327	165400	75292937	2680	2680	2680	2680	0
271	20250327	165300	75292937	2680	2680	2680	2680	0
272	20250327	165200	75292937	2680	2680	2680	2680	105
273	20250327	165100	75292937	2680	2680	2680	2680	0
274	20250327	165000	75292937	2680	2680	2680	2680	0
275	20250327	164900	75292937	2680	2680	2680	2680	0
276	20250327	164800	75292937	2680	2680	2680	2680	0
277	20250327	164700	75292937	2680	2680	2680	2680	0
278	20250327	164600	75292937	2680	2680	2680	2680	0
279	20250327	164500	75292937	2680	2680	2680	2680	0
280	20250327	164400	75292937	2680	2680	2680	2680	0
281	20250327	164300	75292937	2680	2680	2680	2680	0
282	20250327	164200	75292937	2680	2680	2680	2680	0
283	20250327	164100	75292937	2680	2680	2680	2680	0
284	20250327	164000	75292937	2680	2680	2680	2680	0
285	20250327	163900	75292937	2680	2680	2680	2680	0
286	20250327	163800	75292937	2680	2680	2680	2680	0
287	20250327	163700	75292937	2680	2680	2680	2680	0
288	20250327	163600	75292937	2680	2680	2680	2680	0
289	20250327	163500	75292937	2680	2680	2680	2680	0
290	20250327	163400	75292937	2680	2680	2680	2680	0
291	20250327	163300	75292937	2680	2680	2680	2680	0
292	20250327	163200	75292937	2680	2680	2680	2680	0
293	20250327	163100	75292937	2680	2680	2680	2680	0
294	20250327	163000	75292937	2680	2680	2680	2680	0
295	20250327	162900	75292937	2680	2680	2680	2680	0
296	20250327	162800	75292937	2680	2680	2680	2680	0
297	20250327	162700	75292937	2680	2680	2680	2680	0
298	20250327	162600	75292937	2680	2680	2680	2680	0
299	20250327	162500	75292937	2680	2680	2680	2680	0
300	20250327	162400	75292937	2680	2680	2680	2680	0
301	20250327	162300	75292937	2680	2680	2680	2680	0
302	20250327	162200	75292937	2680	2680	2680	2680	105
303	20250327	162100	75292937	2680	2680	2680	2680	0
304	20250327	162000	75292937	2680	2680	2680	2680	0
305	20250327	161900	75292937	2680	2680	2680	2680	0
306	20250327	161800	75292937	2680	2680	2680	2680	0
307	20250327	161700	75292937	2680	2680	2680	2680	0
308	20250327	161600	75292937	2680	2680	2680	2680	0
309	20250327	161500	75292937	2680	2680	2680	2680	0
310	20250327	161400	75292937	2680	2680	2680	2680	0
311	20250327	161300	75292937	2680	2680	2680	2680	0
312	20250327	161200	75292937	2680	2680	2680	2680	0
313	20250327	161100	75292937	2680	2680	2680	2680	0
314	20250327	161000	75292937	2680	2680	2680	2680	0
315	20250327	160900	75292937	2680	2680	2680	2680	0
316	20250327	160800	75292937	2680	2680	2680	2680	0
317	20250327	160700	75292937	2680	2680	2680	2680	0
318	20250327	160600	75292937	2680	2680	2680	2680	0
319	20250327	160500	75292937	2680	2680	2680	2680	0
320	20250327	160400	75292937	2680	2680	2680	2680	0
321	20250327	160300	75292937	2680	2680	2680	2680	0
322	20250327	160200	75292937	2680	2680	2680	2680	0
323	20250327	160100	75292937	2680	2680	2680	2680	0
324	20250327	160000	75292937	2680	2680	2680	2680	0
325	20250327	155900	75292937	2680	2680	2680	2680	0
326	20250327	155800	75292937	2680	2680	2680	2680	0
327	20250327	155700	75292937	2680	2680	2680	2680	0
328	20250327	155600	75292937	2680	2680	2680	2680	0
329	20250327	155500	75292937	2680	2680	2680	2680	0
330	20250327	155400	75292937	2680	2680	2680	2680	0
331	20250327	155300	75292937	2680	2680	2680	2680	0
332	20250327	155200	75292937	2680	2680	2680	2680	105
333	20250327	155100	75292937	2680	2680	2680	2680	0
334	20250327	155000	75292937	2680	2680	2680	2680	0
335	20250327	154900	75292937	2680	2680	2680	2680	0
336	20250327	154800	75292937	2680	2680	2680	2680	0
337	20250327	154700	75292937	2680	2680	2680	2680	0
338	20250327	154600	75292937	2680	2680	2680	2680	0
339	20250327	154500	75292937	2680	2680	2680	2680	0
340	20250327	154400	75292937	2680	2680	2680	2680	0
341	20250327	154300	75292937	2680	2680	2680	2680	0
342	20250327	154200	75292937	2680	2680	2680	2680	0
343	20250327	154100	75292937	2680	2680	2680	2680	0
344	20250327	154000	75292937	2680	2680	2680	2680	0
345	20250327	153900	75292937	2680	2680	2680	2680	0
346	20250327	153800	75292937	2680	2680	2680	2680	0
347	20250327	153700	75292937	2680	2680	2680	2680	0
348	20250327	153600	75292937	2680	2680	2680	2680	0
349	20250327	153500	75292937	2680	2680	2680	2680	0
350	20250327	153400	75292937	2680	2680	2680	2680	0
351	20250327	153300	75292937	2680	2680	2680	2680	0
352	20250327	153200	75292937	2680	2680	2680	2680	0
353	20250327	153100	75292937	2680	2680	2680	2680	0
354	20250327	153000	75292937	2680	2680	2680	2680	105
355	20250327	152900	75011537	2655	2655	2655	2655	0
356	20250327	152800	75011537	2655	2655	2655	2655	0
357	20250327	152700	75011537	2655	2655	2655	2655	0
358	20250327	152600	75011537	2655	2655	2655	2655	0
359	20250327	152500	75011537	2655	2655	2655	2655	0
360	20250327	152400	75011537	2655	2655	2655	2655	0
361	20250327	152300	75011537	2655	2655	2655	2655	0
362	20250327	152200	75011537	2655	2655	2655	2655	0
363	20250327	152100	75011537	2655	2655	2655	2655	0
364	20250327	152000	75011537	2655	2655	2655	2655	0
365	20250327	151900	75011537	2655	2655	2655	2655	0
366	20250327	151800	75011537	2655	2655	2655	2655	4042
367	20250327	151700	64280027	2655	2655	2655	2655	13
368	20250327	151600	64245512	2655	2655	2655	2655	30
369	20250327	151500	64165862	2655	2660	2660	2655	18
370	20250327	151400	64118042	2660	2660	2660	2660	12
371	20250327	151300	64086122	2655	2655	2655	2655	12
372	20250327	151200	64054262	2655	2655	2655	2655	12
373	20250327	151100	64022402	2655	2655	2655	2655	0
374	20250327	151000	64022402	2655	2665	2665	2655	43
375	20250327	150900	63908227	2655	2655	2655	2655	12
376	20250327	150800	63876367	2670	2670	2670	2670	0
377	20250327	150700	63876367	2670	2670	2670	2670	12
378	20250327	150600	63844327	2655	2655	2655	2655	25
379	20250327	150500	63777952	2655	2655	2655	2655	12
380	20250327	150400	63746092	2655	2655	2655	2655	12
381	20250327	150300	63714232	2655	2655	2655	2655	24
382	20250327	150200	63650512	2655	2655	2655	2655	13
383	20250327	150100	63615997	2655	2655	2655	2655	12
384	20250327	150000	63584137	2655	2655	2655	2655	0
385	20250327	145900	63584137	2655	2660	2660	2655	122
386	20250327	145800	63259677	2655	2655	2655	2655	12
387	20250327	145700	63227817	2655	2655	2655	2655	37
388	20250327	145600	63129582	2660	2660	2660	2660	190
389	20250327	145500	62624182	2655	2655	2655	2655	13
390	20250327	145400	62589667	2655	2655	2655	2655	0
391	20250327	145300	62589667	2655	2655	2655	2655	12
392	20250327	145200	62557807	2655	2655	2655	2655	24
393	20250327	145100	62494087	2660	2660	2660	2660	182
394	20250327	145000	62009967	2660	2660	2660	2660	25
395	20250327	144900	61943467	2670	2660	2670	2660	34
396	20250327	144800	61852927	2660	2660	2660	2660	0
397	20250327	144700	61852927	2660	2660	2660	2660	25
398	20250327	144600	61786427	2660	2660	2660	2660	0
399	20250327	144500	61786427	2660	2660	2660	2660	24
400	20250327	144400	61722587	2660	2660	2660	2660	0
401	20250327	144300	61722587	2660	2660	2660	2660	24
402	20250327	144200	61658747	2670	2660	2670	2660	26
403	20250327	144100	61589577	2670	2670	2670	2670	1
404	20250327	144000	61586907	2660	2660	2660	2660	24
405	20250327	143900	61523067	2660	2660	2660	2660	0
406	20250327	143800	61523067	2660	2660	2660	2660	26
407	20250327	143700	61453907	2660	2660	2660	2660	234
408	20250327	143600	60831467	2660	2660	2660	2660	30
409	20250327	143500	60751667	2660	2660	2660	2660	35
410	20250327	143400	60658567	2660	2660	2660	2660	0
411	20250327	143300	60658567	2660	2660	2660	2660	34
412	20250327	143200	60568127	2660	2660	2660	2660	0
413	20250327	143100	60568127	2660	2660	2660	2660	35
414	20250327	143000	60475027	2660	2660	2660	2660	31
415	20250327	142900	60392567	2665	2665	2665	2665	3
416	20250327	142800	60384572	2660	2665	2665	2660	30
417	20250327	142700	60304747	2665	2665	2665	2665	5
418	20250327	142600	60291422	2660	2660	2660	2660	34
419	20250327	142500	60200982	2660	2660	2660	2660	0
420	20250327	142400	60200982	2660	2660	2660	2660	35
421	20250327	142300	60107882	2660	2660	2660	2660	34
422	20250327	142200	60017442	2660	2660	2660	2660	0
423	20250327	142100	60017442	2660	2660	2660	2660	32
424	20250327	142000	59932322	2665	2665	2665	2665	3
425	20250327	141900	59924327	2660	2660	2660	2660	34
426	20250327	141800	59833887	2660	2660	2660	2660	0
427	20250327	141700	59833887	2660	2660	2660	2660	35
428	20250327	141600	59740787	2660	2660	2660	2660	34
429	20250327	141500	59650347	2660	2660	2660	2660	0
430	20250327	141400	59650347	2660	2660	2660	2660	34
431	20250327	141300	59559907	2665	2670	2670	2665	23
432	20250327	141200	59498502	2670	2670	2670	2670	17
433	20250327	141100	59453112	2670	2670	2670	2670	17
434	20250327	141000	59407722	2670	2670	2670	2670	6035
435	20250327	140900	43294272	2670	2670	2670	2670	34
436	20250327	140800	43203492	2670	2670	2670	2670	0
437	20250327	140700	43203492	2670	2670	2670	2670	23
438	20250327	140600	43142082	2675	2680	2680	2675	529
439	20250327	140500	41724422	2675	2675	2675	2675	3726
440	20250327	140400	31757372	2670	2670	2670	2670	0
441	20250327	140300	31757372	2670	2670	2670	2670	0
442	20250327	140200	31757372	2670	2670	2670	2670	0
443	20250327	140100	31757372	2670	2670	2670	2670	0
444	20250327	140000	31757372	2670	2670	2670	2670	0
445	20250327	135900	31757372	2670	2670	2670	2670	0
446	20250327	135800	31757372	2670	2670	2670	2670	0
447	20250327	135700	31757372	2670	2670	2670	2670	0
448	20250327	135600	31757372	2670	2670	2670	2670	1
449	20250327	135500	31754702	2670	2670	2670	2670	0
450	20250327	135400	31754702	2670	2675	2675	2670	6
451	20250327	135300	31738672	2670	2670	2670	2670	11
452	20250327	135200	31709302	2675	2675	2675	2675	34
453	20250327	135100	31618352	2670	2670	2670	2670	0
454	20250327	135000	31618352	2670	2670	2670	2670	0
455	20250327	134900	31618352	2670	2670	2670	2670	0
456	20250327	134800	31618352	2670	2670	2670	2670	0
457	20250327	134700	31618352	2670	2670	2670	2670	0
458	20250327	134600	31618352	2670	2670	2670	2670	0
459	20250327	134500	31618352	2670	2670	2670	2670	0
460	20250327	134400	31618352	2670	2670	2670	2670	0
461	20250327	134300	31618352	2670	2670	2670	2670	0
462	20250327	134200	31618352	2670	2670	2670	2670	0
463	20250327	134100	31618352	2670	2670	2670	2670	0
464	20250327	134000	31618352	2670	2670	2670	2670	1
465	20250327	133900	31615682	2670	2670	2670	2670	0
466	20250327	133800	31615682	2670	2670	2670	2670	3
467	20250327	133700	31607672	2670	2670	2670	2670	10
468	20250327	133600	31580972	2670	2670	2670	2670	0
469	20250327	133500	31580972	2670	2670	2670	2670	25
470	20250327	133400	31514222	2670	2670	2670	2670	0
471	20250327	133300	31514222	2670	2670	2670	2670	25
472	20250327	133200	31447472	2670	2670	2670	2670	0
473	20250327	133100	31447472	2670	2670	2670	2670	25
474	20250327	133000	31380722	2670	2670	2670	2670	25
475	20250327	132900	31313972	2670	2670	2670	2670	0
476	20250327	132800	31313972	2670	2670	2670	2670	25
477	20250327	132700	31247222	2670	2670	2670	2670	0
478	20250327	132600	31247222	2670	2670	2670	2670	25
479	20250327	132500	31180472	2670	2670	2670	2670	0
480	20250327	132400	31180472	2670	2670	2670	2670	25
481	20250327	132300	31113722	2675	2670	2675	2670	113
482	20250327	132200	30811512	2670	2670	2670	2670	12
483	20250327	132100	30779472	2670	2670	2670	2670	13
484	20250327	132000	30744762	2670	2670	2670	2670	12
485	20250327	131900	30712722	2670	2670	2670	2670	13
486	20250327	131800	30678012	2670	2670	2670	2670	12
487	20250327	131700	30645972	2670	2670	2670	2670	25
488	20250327	131600	30579222	2675	2675	2675	2675	300
489	20250327	131500	29776722	2670	2670	2670	2670	12
490	20250327	131400	29744682	2670	2670	2670	2670	13
491	20250327	131300	29709972	2670	2670	2670	2670	12
492	20250327	131200	29677932	2670	2670	2670	2670	28
493	20250327	131100	29603172	2670	2670	2670	2670	12
494	20250327	131000	29571132	2670	2670	2670	2670	25
495	20250327	130900	29504382	2670	2670	2670	2670	14
496	20250327	130800	29467002	2670	2670	2670	2670	12
497	20250327	130700	29434962	2670	2670	2670	2670	13
498	20250327	130600	29400252	2670	2670	2670	2670	12
499	20250327	130500	29368212	2670	2670	2670	2670	13
500	20250327	130400	29333502	2670	2670	2670	2670	12
501	20250327	130300	29301462	2670	2670	2670	2670	25
502	20250327	130200	29234712	2670	2670	2670	2670	13
503	20250327	130100	29200002	2670	2670	2670	2670	30
504	20250327	130000	29119902	2670	2670	2670	2670	73
505	20250327	125900	28924992	2670	2670	2670	2670	12
506	20250327	125800	28892952	2670	2670	2670	2670	13
507	20250327	125700	28858242	2670	2670	2670	2670	25
508	20250327	125600	28791492	2670	2670	2670	2670	12
509	20250327	125500	28759452	2670	2670	2670	2670	13
510	20250327	125400	28724742	2670	2670	2670	2670	12
511	20250327	125300	28692702	2670	2670	2670	2670	13
512	20250327	125200	28657992	2670	2670	2670	2670	12
513	20250327	125100	28625952	2670	2670	2670	2670	13
514	20250327	125000	28591242	2670	2670	2670	2670	25
515	20250327	124900	28524492	2670	2670	2670	2670	12
516	20250327	124800	28492452	2670	2670	2670	2670	13
517	20250327	124700	28457742	2670	2670	2670	2670	12
518	20250327	124600	28425702	2670	2670	2670	2670	13
519	20250327	124500	28390992	2670	2670	2670	2670	12
520	20250327	124400	28358952	2670	2670	2670	2670	13
521	20250327	124300	28324242	2670	2670	2670	2670	25
522	20250327	124200	28257492	2670	2670	2670	2670	12
523	20250327	124100	28225452	2670	2670	2670	2670	13
524	20250327	124000	28190742	2670	2670	2670	2670	12
525	20250327	123900	28158702	2670	2670	2670	2670	13
526	20250327	123800	28123992	2670	2670	2670	2670	12
527	20250327	123700	28091952	2670	2670	2670	2670	25
528	20250327	123600	28025202	2670	2670	2670	2670	13
529	20250327	123500	27990492	2670	2670	2670	2670	12
530	20250327	123400	27958452	2670	2670	2670	2670	13
531	20250327	123300	27923742	2670	2670	2670	2670	12
532	20250327	123200	27891702	2670	2670	2670	2670	13
533	20250327	123100	27856992	2670	2670	2670	2670	12
534	20250327	123000	27824952	2670	2670	2670	2670	25
535	20250327	122900	27758202	2670	2670	2670	2670	13
536	20250327	122800	27723492	2670	2670	2670	2670	12
537	20250327	122700	27691452	2670	2670	2670	2670	13
538	20250327	122600	27656742	2670	2670	2670	2670	12
539	20250327	122500	27624702	2670	2670	2670	2670	13
540	20250327	122400	27589992	2670	2670	2670	2670	12
541	20250327	122300	27557952	2670	2670	2670	2670	25
542	20250327	122200	27491202	2670	2670	2670	2670	13
543	20250327	122100	27456492	2670	2670	2670	2670	12
544	20250327	122000	27424452	2670	2670	2670	2670	13
545	20250327	121900	27389742	2670	2670	2670	2670	12
546	20250327	121800	27357702	2670	2670	2670	2670	13
547	20250327	121700	27322992	2670	2670	2670	2670	25
548	20250327	121600	27256242	2670	2670	2670	2670	12
549	20250327	121500	27224202	2670	2675	2675	2670	14
550	20250327	121400	27186817	2670	2670	2670	2670	12
551	20250327	121300	27154777	2670	2670	2670	2670	13
552	20250327	121200	27120067	2670	2670	2670	2670	12
553	20250327	121100	27088027	2670	2670	2670	2670	13
554	20250327	121000	27053317	2670	2670	2675	2670	26
555	20250327	120900	26983892	2670	2670	2670	2670	12
556	20250327	120800	26951852	2670	2670	2670	2670	13
557	20250327	120700	26917142	2670	2670	2670	2670	12
558	20250327	120600	26885102	2670	2670	2670	2670	13
559	20250327	120500	26850392	2670	2670	2670	2670	12
560	20250327	120400	26818352	2670	2670	2670	2670	13
561	20250327	120300	26783642	2670	2670	2670	2670	25
562	20250327	120200	26716892	2670	2670	2670	2670	12
563	20250327	120100	26684852	2670	2670	2670	2670	13
564	20250327	120000	26650142	2670	2670	2670	2670	12
565	20250327	115900	26618102	2670	2670	2670	2670	13
566	20250327	115800	26583392	2670	2670	2670	2670	12
567	20250327	115700	26551352	2670	2670	2670	2670	25
568	20250327	115600	26484602	2670	2670	2670	2670	13
569	20250327	115500	26449892	2670	2670	2670	2670	12
570	20250327	115400	26417852	2675	2670	2675	2670	32
571	20250327	115300	26332317	2670	2670	2670	2670	12
572	20250327	115200	26300277	2670	2670	2670	2670	13
573	20250327	115100	26265567	2670	2670	2670	2670	12
574	20250327	115000	26233527	2670	2670	2670	2670	25
575	20250327	114900	26166777	2670	2670	2670	2670	13
576	20250327	114800	26132067	2670	2670	2670	2670	12
577	20250327	114700	26100027	2670	2670	2670	2670	13
578	20250327	114600	26065317	2670	2670	2670	2670	12
579	20250327	114500	26033277	2670	2670	2670	2670	13
580	20250327	114400	25998567	2670	2670	2670	2670	12
581	20250327	114300	25966527	2670	2670	2670	2670	25
582	20250327	114200	25899777	2670	2670	2670	2670	13
583	20250327	114100	25865067	2670	2670	2670	2670	12
584	20250327	114000	25833027	2670	2670	2670	2670	25
585	20250327	113900	25766277	2670	2670	2670	2670	0
586	20250327	113800	25766277	2670	2670	2670	2670	25
587	20250327	113700	25699527	2670	2665	2670	2665	48
588	20250327	113600	25571507	2670	2670	2670	2670	1510
589	20250327	113500	21539807	2670	2670	2670	2670	0
590	20250327	113400	21539807	2670	2670	2670	2670	25
591	20250327	113300	21473057	2670	2670	2670	2670	0
592	20250327	113200	21473057	2670	2670	2670	2670	25
593	20250327	113100	21406307	2670	2670	2670	2670	0
594	20250327	113000	21406307	2670	2670	2670	2670	25
595	20250327	112900	21339557	2670	2670	2670	2670	25
596	20250327	112800	21272807	2670	2670	2670	2670	0
597	20250327	112700	21272807	2670	2670	2670	2670	25
598	20250327	112600	21206057	2670	2670	2670	2670	0
599	20250327	112500	21206057	2670	2670	2670	2670	25
600	20250327	112400	21139307	2670	2670	2670	2670	25
601	20250327	112300	21072557	2670	2670	2670	2670	0
602	20250327	112200	21072557	2670	2670	2670	2670	25
603	20250327	112100	21005807	2670	2670	2670	2670	0
604	20250327	112000	21005807	2670	2670	2670	2670	25
605	20250327	111900	20939057	2670	2670	2670	2670	0
606	20250327	111800	20939057	2670	2670	2670	2670	25
607	20250327	111700	20872307	2670	2670	2670	2670	25
608	20250327	111600	20805557	2670	2670	2670	2670	0
609	20250327	111500	20805557	2670	2670	2670	2670	25
610	20250327	111400	20738807	2670	2670	2670	2670	0
611	20250327	111300	20738807	2670	2670	2670	2670	25
612	20250327	111200	20672057	2670	2670	2670	2670	0
613	20250327	111100	20672057	2670	2670	2670	2670	25
614	20250327	111000	20605307	2670	2670	2670	2670	25
615	20250327	110900	20538557	2680	2680	2680	2680	0
616	20250327	110800	20538557	2680	2675	2680	2675	40
617	20250327	110700	20431417	2670	2670	2670	2670	25
618	20250327	110600	20364667	2670	2670	2670	2670	0
619	20250327	110500	20364667	2670	2670	2670	2670	25
620	20250327	110400	20297917	2670	2670	2670	2670	25
621	20250327	110300	20231167	2670	2670	2670	2670	0
622	20250327	110200	20231167	2670	2670	2670	2670	25
623	20250327	110100	20164417	2675	2675	2675	2675	76
624	20250327	110000	19961117	2670	2670	2670	2670	13
625	20250327	105900	19926407	2670	2675	2675	2670	14
626	20250327	105800	19889017	2670	2670	2670	2670	25
627	20250327	105700	19822267	2670	2670	2670	2670	25
628	20250327	105600	19755517	2670	2670	2670	2670	0
629	20250327	105500	19755517	2670	2670	2670	2670	25
630	20250327	105400	19688767	2670	2670	2670	2670	0
631	20250327	105300	19688767	2670	2670	2670	2670	25
632	20250327	105200	19622017	2665	2665	2665	2665	0
633	20250327	105100	19622017	2665	2665	2665	2665	25
634	20250327	105000	19555392	2665	2670	2670	2665	14
635	20250327	104900	19518077	2665	2665	2665	2665	25
636	20250327	104800	19451452	2665	2665	2665	2665	13
637	20250327	104700	19416807	2665	2665	2665	2665	0
638	20250327	104600	19416807	2665	2665	2665	2665	25
639	20250327	104500	19350182	2665	2665	2665	2665	13
640	20250327	104400	19315537	2665	2665	2665	2665	21
641	20250327	104300	19259572	2670	2665	2670	2665	15
642	20250327	104200	19219577	2675	2675	2675	2675	1
643	20250327	104100	19216902	2665	2665	2665	2665	25
644	20250327	104000	19150277	2665	2665	2665	2665	13
645	20250327	103900	19115632	2665	2665	2665	2665	0
646	20250327	103800	19115632	2665	2665	2665	2665	25
647	20250327	103700	19049007	2665	2665	2665	2665	12
648	20250327	103600	19017027	2665	2665	2665	2665	25
649	20250327	103500	18950402	2665	2665	2665	2665	13
650	20250327	103400	18915757	2665	2665	2665	2665	0
651	20250327	103300	18915757	2665	2665	2665	2665	19
652	20250327	103200	18865122	2670	2670	2670	2665	18
653	20250327	103100	18817122	2665	2665	2665	2665	0
654	20250327	103000	18817122	2665	2670	2670	2665	38
655	20250327	102900	18715842	2665	2665	2665	2665	0
656	20250327	102800	18715842	2665	2670	2670	2665	25
657	20250327	102700	18649212	2665	2665	2665	2665	12
658	20250327	102600	18617232	2670	2670	2670	2670	0
659	20250327	102500	18617232	2670	2665	2670	2665	25
660	20250327	102400	18550542	2665	2665	2665	2665	24
661	20250327	102300	18486582	2670	2665	2670	2665	14
662	20250327	102200	18449267	2665	2665	2665	2665	0
663	20250327	102100	18449267	2665	2665	2665	2665	25
664	20250327	102000	18382642	2665	2665	2665	2665	12
665	20250327	101900	18350662	2665	2665	2665	2665	0
666	20250327	101800	18350662	2665	2665	2665	2665	25
667	20250327	101700	18284037	2665	2665	2665	2665	25
668	20250327	101600	18217412	2665	2665	2665	2665	0
669	20250327	101500	18217412	2665	2665	2665	2665	25
670	20250327	101400	18150787	2665	2665	2665	2665	0
671	20250327	101300	18150787	2665	2665	2665	2665	25
672	20250327	101200	18084162	2665	2665	2665	2665	0
673	20250327	101100	18084162	2665	2665	2665	2665	25
674	20250327	101000	18017537	2665	2665	2665	2665	25
675	20250327	100900	17950912	2665	2665	2665	2665	0
676	20250327	100800	17950912	2665	2665	2665	2665	25
677	20250327	100700	17884287	2665	2670	2670	2665	2000
678	20250327	100600	12552607	2670	2672	2672	2670	2313
679	20250327	100500	6372273	2672	2672	2672	2672	12
680	20250327	100400	6340209	2672	2672	2672	2672	25
681	20250327	100300	6273409	2672	2672	2672	2672	13
682	20250327	100200	6238673	2672	2672	2672	2672	12
683	20250327	100100	6206609	2672	2672	2672	2672	13
684	20250327	100000	6171873	2672	2672	2672	2672	12
685	20250327	095900	6139809	2672	2672	2672	2672	13
686	20250327	095800	6105073	2672	2672	2672	2672	12
687	20250327	095700	6073009	2672	2672	2672	2672	25
688	20250327	095600	6006209	2672	2672	2672	2672	13
689	20250327	095500	5971473	2672	2672	2672	2672	12
690	20250327	095400	5939409	2672	2672	2672	2672	13
691	20250327	095300	5904673	2672	2672	2672	2672	12
692	20250327	095200	5872609	2672	2672	2672	2672	13
693	20250327	095100	5837873	2672	2672	2672	2672	12
694	20250327	095000	5805809	2672	2672	2675	2672	325
695	20250327	094900	4936509	2675	2672	2675	2672	23
696	20250327	094800	4875023	2672	2675	2675	2672	16
697	20250327	094700	4832259	2672	2672	2672	2672	13
698	20250327	094600	4797523	2672	2672	2672	2672	12
699	20250327	094500	4765459	2672	2672	2672	2672	13
700	20250327	094400	4730723	2672	2672	2672	2672	25
701	20250327	094300	4663923	2675	2672	2675	2672	52
702	20250327	094200	4524859	2672	2672	2672	2672	13
703	20250327	094100	4490123	2675	2675	2675	2672	19
704	20250327	094000	4439334	2672	2672	2672	2672	13
705	20250327	093900	4404598	2672	2672	2672	2672	12
706	20250327	093800	4372534	2672	2672	2675	2672	57
707	20250327	093700	4220218	2672	2670	2672	2670	105
708	20250327	093600	3939684	2675	2670	2675	2670	15
709	20250327	093500	3899619	2675	2670	2675	2670	14
710	20250327	093400	3862234	2670	2675	2675	2670	16
711	20250327	093300	3819494	2675	2675	2675	2670	16
712	20250327	093200	3776759	2675	2670	2675	2670	14
713	20250327	093100	3739369	2675	2670	2675	2670	328
714	20250327	093000	2863604	2670	2670	2675	2670	31
715	20250327	092900	2780804	2675	2675	2675	2675	0
716	20250327	092800	2780804	2675	2675	2675	2675	2
717	20250327	092700	2775454	2670	2670	2670	2670	77
718	20250327	092600	2569864	2662	2662	2662	2662	0
719	20250327	092500	2569864	2662	2662	2662	2662	0
720	20250327	092400	2569864	2662	2662	2662	2662	0
721	20250327	092300	2569864	2662	2662	2662	2662	0
722	20250327	092200	2569864	2662	2662	2662	2662	0
723	20250327	092100	2569864	2662	2662	2662	2662	0
724	20250327	092000	2569864	2662	2662	2662	2662	0
725	20250327	091900	2569864	2662	2662	2662	2662	0
726	20250327	091800	2569864	2662	2670	2670	2655	776
727	20250327	091700	504835	2675	2675	2675	2675	0
728	20250327	091600	504835	2675	2675	2675	2675	0
729	20250327	091500	504835	2675	2675	2675	2675	0
730	20250327	091400	504835	2675	2675	2675	2675	0
731	20250327	091300	504835	2675	2675	2675	2675	0
732	20250327	091200	504835	2675	2675	2675	2675	0
733	20250327	091100	504835	2675	2675	2675	2675	0
734	20250327	091000	504835	2675	2675	2675	2675	0
735	20250327	090900	504835	2675	2675	2675	2675	0
736	20250327	090800	504835	2675	2675	2675	2675	1
737	20250327	090700	502160	2675	2675	2675	2675	0
738	20250327	090600	502160	2675	2675	2675	2675	0
739	20250327	090500	502160	2675	2675	2675	2675	0
740	20250327	090400	502160	2675	2675	2675	2675	0
741	20250327	090300	502160	2675	2675	2675	2675	0
742	20250327	090200	502160	2675	2675	2675	2675	0
743	20250327	090100	502160	2675	2675	2675	2675	1
744	20250327	090000	499485	2695	2700	2700	2690	185