KissMeData/439410/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	213800	2571960	2125	2125	2125	2125	1
3	20250327	213700	2571960	2125	2125	2125	2125	0
4	20250327	213600	2571960	2125	2125	2125	2125	0
5	20250327	213500	2571960	2125	2125	2125	2125	0
6	20250327	213400	2571960	2125	2125	2125	2125	0
7	20250327	213300	2571960	2125	2125	2125	2125	0
8	20250327	213200	2571960	2125	2125	2125	2125	0
9	20250327	213100	2571960	2125	2125	2125	2125	0
10	20250327	213000	2571960	2125	2125	2125	2125	0
11	20250327	212900	2571960	2125	2125	2125	2125	0
12	20250327	212800	2571960	2125	2125	2125	2125	0
13	20250327	212700	2571960	2125	2125	2125	2125	0
14	20250327	212600	2571960	2125	2125	2125	2125	0
15	20250327	212500	2571960	2125	2125	2125	2125	0
16	20250327	212400	2571960	2125	2125	2125	2125	0
17	20250327	212300	2571960	2125	2125	2125	2125	0
18	20250327	212200	2571960	2125	2125	2125	2125	0
19	20250327	212100	2571960	2125	2125	2125	2125	0
20	20250327	212000	2571960	2125	2125	2125	2125	0
21	20250327	211900	2571960	2125	2125	2125	2125	0
22	20250327	211800	2571960	2125	2125	2125	2125	0
23	20250327	211700	2571960	2125	2125	2125	2125	0
24	20250327	211600	2571960	2125	2125	2125	2125	0
25	20250327	211500	2571960	2125	2125	2125	2125	0
26	20250327	211400	2571960	2125	2125	2125	2125	0
27	20250327	211300	2571960	2125	2125	2125	2125	0
28	20250327	211200	2571960	2125	2125	2125	2125	0
29	20250327	211100	2571960	2125	2125	2125	2125	0
30	20250327	211000	2571960	2125	2125	2125	2125	0
31	20250327	210900	2571960	2125	2125	2125	2125	0
32	20250327	210800	2571960	2125	2125	2125	2125	1
33	20250327	210700	2571960	2125	2125	2125	2125	0
34	20250327	210600	2571960	2125	2125	2125	2125	0
35	20250327	210500	2571960	2125	2125	2125	2125	0
36	20250327	210400	2571960	2125	2125	2125	2125	0
37	20250327	210300	2571960	2125	2125	2125	2125	0
38	20250327	210200	2571960	2125	2125	2125	2125	0
39	20250327	210100	2571960	2125	2125	2125	2125	0
40	20250327	210000	2571960	2125	2125	2125	2125	0
41	20250327	205900	2571960	2125	2125	2125	2125	0
42	20250327	205800	2571960	2125	2125	2125	2125	0
43	20250327	205700	2571960	2125	2125	2125	2125	0
44	20250327	205600	2571960	2125	2125	2125	2125	0
45	20250327	205500	2571960	2125	2125	2125	2125	0
46	20250327	205400	2571960	2125	2125	2125	2125	0
47	20250327	205300	2571960	2125	2125	2125	2125	0
48	20250327	205200	2571960	2125	2125	2125	2125	0
49	20250327	205100	2571960	2125	2125	2125	2125	0
50	20250327	205000	2571960	2125	2125	2125	2125	0
51	20250327	204900	2571960	2125	2125	2125	2125	0
52	20250327	204800	2571960	2125	2125	2125	2125	0
53	20250327	204700	2571960	2125	2125	2125	2125	0
54	20250327	204600	2571960	2125	2125	2125	2125	0
55	20250327	204500	2571960	2125	2125	2125	2125	0
56	20250327	204400	2571960	2125	2125	2125	2125	0
57	20250327	204300	2571960	2125	2125	2125	2125	0
58	20250327	204200	2571960	2125	2125	2125	2125	0
59	20250327	204100	2571960	2125	2125	2125	2125	0
60	20250327	204000	2571960	2125	2125	2125	2125	0
61	20250327	203900	2571960	2125	2125	2125	2125	0
62	20250327	203800	2571960	2125	2125	2125	2125	1
63	20250327	203700	2571960	2125	2125	2125	2125	0
64	20250327	203600	2571960	2125	2125	2125	2125	0
65	20250327	203500	2571960	2125	2125	2125	2125	0
66	20250327	203400	2571960	2125	2125	2125	2125	0
67	20250327	203300	2571960	2125	2125	2125	2125	0
68	20250327	203200	2571960	2125	2125	2125	2125	0
69	20250327	203100	2571960	2125	2125	2125	2125	0
70	20250327	203000	2571960	2125	2125	2125	2125	0
71	20250327	202900	2571960	2125	2125	2125	2125	0
72	20250327	202800	2571960	2125	2125	2125	2125	0
73	20250327	202700	2571960	2125	2125	2125	2125	0
74	20250327	202600	2571960	2125	2125	2125	2125	0
75	20250327	202500	2571960	2125	2125	2125	2125	0
76	20250327	202400	2571960	2125	2125	2125	2125	0
77	20250327	202300	2571960	2125	2125	2125	2125	0
78	20250327	202200	2571960	2125	2125	2125	2125	0
79	20250327	202100	2571960	2125	2125	2125	2125	0
80	20250327	202000	2571960	2125	2125	2125	2125	0
81	20250327	201900	2571960	2125	2125	2125	2125	0
82	20250327	201800	2571960	2125	2125	2125	2125	0
83	20250327	201700	2571960	2125	2125	2125	2125	0
84	20250327	201600	2571960	2125	2125	2125	2125	0
85	20250327	201500	2571960	2125	2125	2125	2125	0
86	20250327	201400	2571960	2125	2125	2125	2125	0
87	20250327	201300	2571960	2125	2125	2125	2125	0
88	20250327	201200	2571960	2125	2125	2125	2125	0
89	20250327	201100	2571960	2125	2125	2125	2125	0
90	20250327	201000	2571960	2125	2125	2125	2125	0
91	20250327	200900	2571960	2125	2125	2125	2125	0
92	20250327	200800	2571960	2125	2125	2125	2125	1
93	20250327	200700	2571960	2125	2125	2125	2125	0
94	20250327	200600	2571960	2125	2125	2125	2125	0
95	20250327	200500	2571960	2125	2125	2125	2125	0
96	20250327	200400	2571960	2125	2125	2125	2125	0
97	20250327	200300	2571960	2125	2125	2125	2125	0
98	20250327	200200	2571960	2125	2125	2125	2125	0
99	20250327	200100	2571960	2125	2125	2125	2125	0
100	20250327	200000	2571960	2125	2125	2125	2125	0
101	20250327	195900	2571960	2125	2125	2125	2125	0
102	20250327	195800	2571960	2125	2125	2125	2125	0
103	20250327	195700	2571960	2125	2125	2125	2125	0
104	20250327	195600	2571960	2125	2125	2125	2125	0
105	20250327	195500	2571960	2125	2125	2125	2125	0
106	20250327	195400	2571960	2125	2125	2125	2125	0
107	20250327	195300	2571960	2125	2125	2125	2125	0
108	20250327	195200	2571960	2125	2125	2125	2125	0
109	20250327	195100	2571960	2125	2125	2125	2125	0
110	20250327	195000	2571960	2125	2125	2125	2125	0
111	20250327	194900	2571960	2125	2125	2125	2125	0
112	20250327	194800	2571960	2125	2125	2125	2125	0
113	20250327	194700	2571960	2125	2125	2125	2125	0
114	20250327	194600	2571960	2125	2125	2125	2125	0
115	20250327	194500	2571960	2125	2125	2125	2125	0
116	20250327	194400	2571960	2125	2125	2125	2125	0
117	20250327	194300	2571960	2125	2125	2125	2125	0
118	20250327	194200	2571960	2125	2125	2125	2125	0
119	20250327	194100	2571960	2125	2125	2125	2125	0
120	20250327	194000	2571960	2125	2125	2125	2125	0
121	20250327	193900	2571960	2125	2125	2125	2125	0
122	20250327	193800	2571960	2125	2125	2125	2125	1
123	20250327	193700	2571960	2125	2125	2125	2125	0
124	20250327	193600	2571960	2125	2125	2125	2125	0
125	20250327	193500	2571960	2125	2125	2125	2125	0
126	20250327	193400	2571960	2125	2125	2125	2125	0
127	20250327	193300	2571960	2125	2125	2125	2125	0
128	20250327	193200	2571960	2125	2125	2125	2125	0
129	20250327	193100	2571960	2125	2125	2125	2125	0
130	20250327	193000	2571960	2125	2125	2125	2125	0
131	20250327	192900	2571960	2125	2125	2125	2125	0
132	20250327	192800	2571960	2125	2125	2125	2125	0
133	20250327	192700	2571960	2125	2125	2125	2125	0
134	20250327	192600	2571960	2125	2125	2125	2125	0
135	20250327	192500	2571960	2125	2125	2125	2125	0
136	20250327	192400	2571960	2125	2125	2125	2125	0
137	20250327	192300	2571960	2125	2125	2125	2125	0
138	20250327	192200	2571960	2125	2125	2125	2125	0
139	20250327	192100	2571960	2125	2125	2125	2125	0
140	20250327	192000	2571960	2125	2125	2125	2125	0
141	20250327	191900	2571960	2125	2125	2125	2125	0
142	20250327	191800	2571960	2125	2125	2125	2125	0
143	20250327	191700	2571960	2125	2125	2125	2125	0
144	20250327	191600	2571960	2125	2125	2125	2125	0
145	20250327	191500	2571960	2125	2125	2125	2125	0
146	20250327	191400	2571960	2125	2125	2125	2125	0
147	20250327	191300	2571960	2125	2125	2125	2125	0
148	20250327	191200	2571960	2125	2125	2125	2125	0
149	20250327	191100	2571960	2125	2125	2125	2125	0
150	20250327	191000	2571960	2125	2125	2125	2125	0
151	20250327	190900	2571960	2125	2125	2125	2125	0
152	20250327	190800	2571960	2125	2125	2125	2125	1
153	20250327	190700	2571960	2125	2125	2125	2125	0
154	20250327	190600	2571960	2125	2125	2125	2125	0
155	20250327	190500	2571960	2125	2125	2125	2125	0
156	20250327	190400	2571960	2125	2125	2125	2125	0
157	20250327	190300	2571960	2125	2125	2125	2125	0
158	20250327	190200	2571960	2125	2125	2125	2125	0
159	20250327	190100	2571960	2125	2125	2125	2125	0
160	20250327	190000	2571960	2125	2125	2125	2125	0
161	20250327	185900	2571960	2125	2125	2125	2125	0
162	20250327	185800	2571960	2125	2125	2125	2125	0
163	20250327	185700	2571960	2125	2125	2125	2125	0
164	20250327	185600	2571960	2125	2125	2125	2125	0
165	20250327	185500	2571960	2125	2125	2125	2125	0
166	20250327	185400	2571960	2125	2125	2125	2125	0
167	20250327	185300	2571960	2125	2125	2125	2125	0
168	20250327	185200	2571960	2125	2125	2125	2125	0
169	20250327	185100	2571960	2125	2125	2125	2125	0
170	20250327	185000	2571960	2125	2125	2125	2125	0
171	20250327	184900	2571960	2125	2125	2125	2125	0
172	20250327	184800	2571960	2125	2125	2125	2125	0
173	20250327	184700	2571960	2125	2125	2125	2125	0
174	20250327	184600	2571960	2125	2125	2125	2125	0
175	20250327	184500	2571960	2125	2125	2125	2125	0
176	20250327	184400	2571960	2125	2125	2125	2125	0
177	20250327	184300	2571960	2125	2125	2125	2125	0
178	20250327	184200	2571960	2125	2125	2125	2125	0
179	20250327	184100	2571960	2125	2125	2125	2125	0
180	20250327	184000	2571960	2125	2125	2125	2125	0
181	20250327	183900	2571960	2125	2125	2125	2125	0
182	20250327	183800	2571960	2125	2125	2125	2125	1
183	20250327	183700	2571960	2125	2125	2125	2125	0
184	20250327	183600	2571960	2125	2125	2125	2125	0
185	20250327	183500	2571960	2125	2125	2125	2125	0
186	20250327	183400	2571960	2125	2125	2125	2125	0
187	20250327	183300	2571960	2125	2125	2125	2125	0
188	20250327	183200	2571960	2125	2125	2125	2125	0
189	20250327	183100	2571960	2125	2125	2125	2125	0
190	20250327	183000	2571960	2125	2125	2125	2125	0
191	20250327	182900	2571960	2125	2125	2125	2125	0
192	20250327	182800	2571960	2125	2125	2125	2125	0
193	20250327	182700	2571960	2125	2125	2125	2125	0
194	20250327	182600	2571960	2125	2125	2125	2125	0
195	20250327	182500	2571960	2125	2125	2125	2125	0
196	20250327	182400	2571960	2125	2125	2125	2125	0
197	20250327	182300	2571960	2125	2125	2125	2125	0
198	20250327	182200	2571960	2125	2125	2125	2125	0
199	20250327	182100	2571960	2125	2125	2125	2125	0
200	20250327	182000	2571960	2125	2125	2125	2125	0
201	20250327	181900	2571960	2125	2125	2125	2125	0
202	20250327	181800	2571960	2125	2125	2125	2125	0
203	20250327	181700	2571960	2125	2125	2125	2125	0
204	20250327	181600	2571960	2125	2125	2125	2125	0
205	20250327	181500	2571960	2125	2125	2125	2125	0
206	20250327	181400	2571960	2125	2125	2125	2125	0
207	20250327	181300	2571960	2125	2125	2125	2125	0
208	20250327	181200	2571960	2125	2125	2125	2125	0
209	20250327	181100	2571960	2125	2125	2125	2125	0
210	20250327	181000	2571960	2125	2125	2125	2125	0
211	20250327	180900	2571960	2125	2125	2125	2125	0
212	20250327	180800	2571960	2125	2125	2125	2125	1
213	20250327	180700	2571960	2125	2125	2125	2125	0
214	20250327	180600	2571960	2125	2125	2125	2125	0
215	20250327	180500	2571960	2125	2125	2125	2125	0
216	20250327	180400	2571960	2125	2125	2125	2125	0
217	20250327	180300	2571960	2125	2125	2125	2125	0
218	20250327	180200	2571960	2125	2125	2125	2125	0
219	20250327	180100	2571960	2125	2125	2125	2125	0
220	20250327	180000	2571960	2125	2125	2125	2125	0
221	20250327	175900	2571960	2125	2125	2125	2125	0
222	20250327	175800	2571960	2125	2125	2125	2125	0
223	20250327	175700	2571960	2125	2125	2125	2125	0
224	20250327	175600	2571960	2125	2125	2125	2125	0
225	20250327	175500	2571960	2125	2125	2125	2125	0
226	20250327	175400	2571960	2125	2125	2125	2125	0
227	20250327	175300	2571960	2125	2125	2125	2125	0
228	20250327	175200	2571960	2125	2125	2125	2125	0
229	20250327	175100	2571960	2125	2125	2125	2125	0
230	20250327	175000	2571960	2125	2125	2125	2125	0
231	20250327	174900	2571960	2125	2125	2125	2125	0
232	20250327	174800	2571960	2125	2125	2125	2125	0
233	20250327	174700	2571960	2125	2125	2125	2125	0
234	20250327	174600	2571960	2125	2125	2125	2125	0
235	20250327	174500	2571960	2125	2125	2125	2125	0
236	20250327	174400	2571960	2125	2125	2125	2125	0
237	20250327	174300	2571960	2125	2125	2125	2125	0
238	20250327	174200	2571960	2125	2125	2125	2125	0
239	20250327	174100	2571960	2125	2125	2125	2125	0
240	20250327	174000	2571960	2125	2125	2125	2125	0
241	20250327	173900	2571960	2125	2125	2125	2125	0
242	20250327	173800	2571960	2125	2125	2125	2125	1
243	20250327	173700	2571960	2125	2125	2125	2125	0
244	20250327	173600	2571960	2125	2125	2125	2125	0
245	20250327	173500	2571960	2125	2125	2125	2125	0
246	20250327	173400	2571960	2125	2125	2125	2125	0
247	20250327	173300	2571960	2125	2125	2125	2125	0
248	20250327	173200	2571960	2125	2125	2125	2125	0
249	20250327	173100	2571960	2125	2125	2125	2125	0
250	20250327	173000	2571960	2125	2125	2125	2125	0
251	20250327	172900	2571960	2125	2125	2125	2125	0
252	20250327	172800	2571960	2125	2125	2125	2125	0
253	20250327	172700	2571960	2125	2125	2125	2125	0
254	20250327	172600	2571960	2125	2125	2125	2125	0
255	20250327	172500	2571960	2125	2125	2125	2125	0
256	20250327	172400	2571960	2125	2125	2125	2125	0
257	20250327	172300	2571960	2125	2125	2125	2125	0
258	20250327	172200	2571960	2125	2125	2125	2125	0
259	20250327	172100	2571960	2125	2125	2125	2125	0
260	20250327	172000	2571960	2125	2125	2125	2125	0
261	20250327	171900	2571960	2125	2125	2125	2125	0
262	20250327	171800	2571960	2125	2125	2125	2125	0
263	20250327	171700	2571960	2125	2125	2125	2125	0
264	20250327	171600	2571960	2125	2125	2125	2125	0
265	20250327	171500	2571960	2125	2125	2125	2125	0
266	20250327	171400	2571960	2125	2125	2125	2125	0
267	20250327	171300	2571960	2125	2125	2125	2125	0
268	20250327	171200	2571960	2125	2125	2125	2125	0
269	20250327	171100	2571960	2125	2125	2125	2125	0
270	20250327	171000	2571960	2125	2125	2125	2125	0
271	20250327	170900	2571960	2125	2125	2125	2125	0
272	20250327	170800	2571960	2125	2125	2125	2125	1
273	20250327	170700	2571960	2125	2125	2125	2125	0
274	20250327	170600	2571960	2125	2125	2125	2125	0
275	20250327	170500	2571960	2125	2125	2125	2125	0
276	20250327	170400	2571960	2125	2125	2125	2125	0
277	20250327	170300	2571960	2125	2125	2125	2125	0
278	20250327	170200	2571960	2125	2125	2125	2125	0
279	20250327	170100	2571960	2125	2125	2125	2125	0
280	20250327	170000	2571960	2125	2125	2125	2125	0
281	20250327	165900	2571960	2125	2125	2125	2125	0
282	20250327	165800	2571960	2125	2125	2125	2125	0
283	20250327	165700	2571960	2125	2125	2125	2125	0
284	20250327	165600	2571960	2125	2125	2125	2125	0
285	20250327	165500	2571960	2125	2125	2125	2125	0
286	20250327	165400	2571960	2125	2125	2125	2125	0
287	20250327	165300	2571960	2125	2125	2125	2125	0
288	20250327	165200	2571960	2125	2125	2125	2125	0
289	20250327	165100	2571960	2125	2125	2125	2125	0
290	20250327	165000	2571960	2125	2125	2125	2125	0
291	20250327	164900	2571960	2125	2125	2125	2125	0
292	20250327	164800	2571960	2125	2125	2125	2125	0
293	20250327	164700	2571960	2125	2125	2125	2125	0
294	20250327	164600	2571960	2125	2125	2125	2125	0
295	20250327	164500	2571960	2125	2125	2125	2125	0
296	20250327	164400	2571960	2125	2125	2125	2125	0
297	20250327	164300	2571960	2125	2125	2125	2125	0
298	20250327	164200	2571960	2125	2125	2125	2125	0
299	20250327	164100	2571960	2125	2125	2125	2125	0
300	20250327	164000	2571960	2125	2125	2125	2125	0
301	20250327	163900	2571960	2125	2125	2125	2125	0
302	20250327	163800	2571960	2125	2125	2125	2125	1
303	20250327	163700	2571960	2125	2125	2125	2125	0
304	20250327	163600	2571960	2125	2125	2125	2125	0
305	20250327	163500	2571960	2125	2125	2125	2125	0
306	20250327	163400	2571960	2125	2125	2125	2125	0
307	20250327	163300	2571960	2125	2125	2125	2125	0
308	20250327	163200	2571960	2125	2125	2125	2125	0
309	20250327	163100	2571960	2125	2125	2125	2125	0
310	20250327	163000	2571960	2125	2125	2125	2125	0
311	20250327	162900	2571960	2125	2125	2125	2125	0
312	20250327	162800	2571960	2125	2125	2125	2125	0
313	20250327	162700	2571960	2125	2125	2125	2125	0
314	20250327	162600	2571960	2125	2125	2125	2125	0
315	20250327	162500	2571960	2125	2125	2125	2125	0
316	20250327	162400	2571960	2125	2125	2125	2125	0
317	20250327	162300	2571960	2125	2125	2125	2125	0
318	20250327	162200	2571960	2125	2125	2125	2125	0
319	20250327	162100	2571960	2125	2125	2125	2125	0
320	20250327	162000	2571960	2125	2125	2125	2125	0
321	20250327	161900	2571960	2125	2125	2125	2125	0
322	20250327	161800	2571960	2125	2125	2125	2125	0
323	20250327	161700	2571960	2125	2125	2125	2125	0
324	20250327	161600	2571960	2125	2125	2125	2125	0
325	20250327	161500	2571960	2125	2125	2125	2125	0
326	20250327	161400	2571960	2125	2125	2125	2125	0
327	20250327	161300	2571960	2125	2125	2125	2125	0
328	20250327	161200	2571960	2125	2125	2125	2125	0
329	20250327	161100	2571960	2125	2125	2125	2125	0
330	20250327	161000	2571960	2125	2125	2125	2125	0
331	20250327	160900	2571960	2125	2125	2125	2125	0
332	20250327	160800	2571960	2125	2125	2125	2125	1
333	20250327	160700	2571960	2125	2125	2125	2125	0
334	20250327	160600	2571960	2125	2125	2125	2125	0
335	20250327	160500	2571960	2125	2125	2125	2125	0
336	20250327	160400	2571960	2125	2125	2125	2125	0
337	20250327	160300	2571960	2125	2125	2125	2125	0
338	20250327	160200	2571960	2125	2125	2125	2125	0
339	20250327	160100	2571960	2125	2125	2125	2125	0
340	20250327	160000	2571960	2125	2125	2125	2125	0
341	20250327	155900	2571960	2125	2125	2125	2125	0
342	20250327	155800	2571960	2125	2125	2125	2125	0
343	20250327	155700	2571960	2125	2125	2125	2125	0
344	20250327	155600	2571960	2125	2125	2125	2125	0
345	20250327	155500	2571960	2125	2125	2125	2125	0
346	20250327	155400	2571960	2125	2125	2125	2125	0
347	20250327	155300	2571960	2125	2125	2125	2125	0
348	20250327	155200	2571960	2125	2125	2125	2125	0
349	20250327	155100	2571960	2125	2125	2125	2125	0
350	20250327	155000	2571960	2125	2125	2125	2125	0
351	20250327	154900	2571960	2125	2125	2125	2125	0
352	20250327	154800	2571960	2125	2125	2125	2125	0
353	20250327	154700	2571960	2125	2125	2125	2125	0
354	20250327	154600	2571960	2125	2125	2125	2125	0
355	20250327	154500	2571960	2125	2125	2125	2125	0
356	20250327	154400	2571960	2125	2125	2125	2125	0
357	20250327	154300	2571960	2125	2125	2125	2125	0
358	20250327	154200	2571960	2125	2125	2125	2125	0
359	20250327	154100	2571960	2125	2125	2125	2125	0
360	20250327	154000	2571960	2125	2125	2125	2125	0
361	20250327	153900	2571960	2125	2125	2125	2125	0
362	20250327	153800	2571960	2125	2125	2125	2125	1
363	20250327	153700	2571960	2125	2125	2125	2125	0
364	20250327	153600	2571960	2125	2125	2125	2125	0
365	20250327	153500	2571960	2125	2125	2125	2125	0
366	20250327	153400	2571960	2125	2125	2125	2125	0
367	20250327	153300	2571960	2125	2125	2125	2125	0
368	20250327	153200	2571960	2125	2125	2125	2125	0
369	20250327	153100	2571960	2125	2125	2125	2125	0
370	20250327	153000	2571960	2125	2125	2125	2125	0
371	20250327	152900	2571960	2125	2125	2125	2125	0
372	20250327	152800	2571960	2125	2125	2125	2125	0
373	20250327	152700	2571960	2125	2125	2125	2125	0
374	20250327	152600	2571960	2125	2125	2125	2125	0
375	20250327	152500	2571960	2125	2125	2125	2125	0
376	20250327	152400	2571960	2125	2125	2125	2125	0
377	20250327	152300	2571960	2125	2125	2125	2125	0
378	20250327	152200	2571960	2125	2125	2125	2125	0
379	20250327	152100	2571960	2125	2125	2125	2125	0
380	20250327	152000	2571960	2125	2125	2125	2125	0
381	20250327	151900	2571960	2125	2125	2125	2125	0
382	20250327	151800	2571960	2125	2125	2125	2125	0
383	20250327	151700	2571960	2125	2125	2125	2125	0
384	20250327	151600	2571960	2125	2125	2125	2125	0
385	20250327	151500	2571960	2125	2125	2125	2125	0
386	20250327	151400	2571960	2125	2125	2125	2125	0
387	20250327	151300	2571960	2125	2125	2125	2125	1
388	20250327	151200	2569835	2115	2115	2115	2115	4
389	20250327	151100	2561375	2115	2115	2115	2115	0
390	20250327	151000	2561375	2115	2115	2115	2115	0
391	20250327	150900	2561375	2115	2115	2115	2115	0
392	20250327	150800	2561375	2115	2115	2115	2115	0
393	20250327	150700	2561375	2115	2115	2115	2115	0
394	20250327	150600	2561375	2115	2115	2115	2115	0
395	20250327	150500	2561375	2115	2115	2115	2115	0
396	20250327	150400	2561375	2115	2115	2115	2115	0
397	20250327	150300	2561375	2115	2115	2115	2115	0
398	20250327	150200	2561375	2115	2115	2115	2115	0
399	20250327	150100	2561375	2115	2115	2115	2115	0
400	20250327	150000	2561375	2115	2115	2115	2115	0
401	20250327	145900	2561375	2115	2115	2115	2115	0
402	20250327	145800	2561375	2115	2115	2115	2115	0
403	20250327	145700	2561375	2115	2115	2115	2115	0
404	20250327	145600	2561375	2115	2115	2115	2115	0
405	20250327	145500	2561375	2115	2115	2115	2115	0
406	20250327	145400	2561375	2115	2115	2115	2115	0
407	20250327	145300	2561375	2115	2115	2115	2115	0
408	20250327	145200	2561375	2115	2115	2115	2115	0
409	20250327	145100	2561375	2115	2115	2115	2115	0
410	20250327	145000	2561375	2115	2115	2115	2115	0
411	20250327	144900	2561375	2115	2115	2115	2115	0
412	20250327	144800	2561375	2115	2115	2115	2115	0
413	20250327	144700	2561375	2115	2115	2115	2115	0
414	20250327	144600	2561375	2115	2115	2115	2115	0
415	20250327	144500	2561375	2115	2115	2115	2115	0
416	20250327	144400	2561375	2115	2115	2115	2115	0
417	20250327	144300	2561375	2115	2115	2115	2115	0
418	20250327	144200	2561375	2115	2115	2115	2115	0
419	20250327	144100	2561375	2115	2115	2115	2115	0
420	20250327	144000	2561375	2115	2115	2115	2115	0
421	20250327	143900	2561375	2115	2115	2115	2115	0
422	20250327	143800	2561375	2115	2115	2115	2115	0
423	20250327	143700	2561375	2115	2115	2115	2115	0
424	20250327	143600	2561375	2115	2115	2115	2115	0
425	20250327	143500	2561375	2115	2115	2115	2115	0
426	20250327	143400	2561375	2115	2115	2115	2115	0
427	20250327	143300	2561375	2115	2115	2115	2115	0
428	20250327	143200	2561375	2115	2115	2115	2115	0
429	20250327	143100	2561375	2115	2115	2115	2115	0
430	20250327	143000	2561375	2115	2115	2115	2115	0
431	20250327	142900	2561375	2115	2115	2115	2115	0
432	20250327	142800	2561375	2115	2115	2115	2115	0
433	20250327	142700	2561375	2115	2115	2115	2115	0
434	20250327	142600	2561375	2115	2115	2115	2115	0
435	20250327	142500	2561375	2115	2115	2115	2115	0
436	20250327	142400	2561375	2115	2115	2115	2115	0
437	20250327	142300	2561375	2115	2115	2115	2115	0
438	20250327	142200	2561375	2115	2115	2115	2115	0
439	20250327	142100	2561375	2115	2115	2115	2115	0
440	20250327	142000	2561375	2115	2115	2115	2115	0
441	20250327	141900	2561375	2115	2115	2115	2115	0
442	20250327	141800	2561375	2115	2115	2115	2115	0
443	20250327	141700	2561375	2115	2115	2115	2115	0
444	20250327	141600	2561375	2115	2115	2115	2115	0
445	20250327	141500	2561375	2115	2115	2115	2115	0
446	20250327	141400	2561375	2115	2115	2115	2115	0
447	20250327	141300	2561375	2115	2115	2115	2115	0
448	20250327	141200	2561375	2115	2115	2115	2115	0
449	20250327	141100	2561375	2115	2115	2115	2115	0
450	20250327	141000	2561375	2115	2115	2115	2115	0
451	20250327	140900	2561375	2115	2115	2115	2115	0
452	20250327	140800	2561375	2115	2115	2115	2115	0
453	20250327	140700	2561375	2115	2115	2115	2115	0
454	20250327	140600	2561375	2115	2115	2115	2115	0
455	20250327	140500	2561375	2115	2115	2115	2115	0
456	20250327	140400	2561375	2115	2115	2115	2115	0
457	20250327	140300	2561375	2115	2115	2115	2115	0
458	20250327	140200	2561375	2115	2115	2115	2115	0
459	20250327	140100	2561375	2115	2115	2115	2115	0
460	20250327	140000	2561375	2115	2115	2115	2115	0
461	20250327	135900	2561375	2115	2115	2115	2115	0
462	20250327	135800	2561375	2115	2115	2115	2115	0
463	20250327	135700	2561375	2115	2115	2115	2115	0
464	20250327	135600	2561375	2115	2115	2115	2115	0
465	20250327	135500	2561375	2115	2115	2115	2115	0
466	20250327	135400	2561375	2115	2115	2115	2115	0
467	20250327	135300	2561375	2115	2115	2115	2115	0
468	20250327	135200	2561375	2115	2115	2115	2115	0
469	20250327	135100	2561375	2115	2115	2115	2115	0
470	20250327	135000	2561375	2115	2115	2115	2115	0
471	20250327	134900	2561375	2115	2115	2115	2115	0
472	20250327	134800	2561375	2115	2115	2115	2115	0
473	20250327	134700	2561375	2115	2115	2115	2115	0
474	20250327	134600	2561375	2115	2115	2115	2115	0
475	20250327	134500	2561375	2115	2115	2115	2115	0
476	20250327	134400	2561375	2115	2115	2115	2115	0
477	20250327	134300	2561375	2115	2115	2115	2115	0
478	20250327	134200	2561375	2115	2115	2115	2115	0
479	20250327	134100	2561375	2115	2115	2115	2115	0
480	20250327	134000	2561375	2115	2115	2115	2115	0
481	20250327	133900	2561375	2115	2115	2115	2115	0
482	20250327	133800	2561375	2115	2115	2115	2115	0
483	20250327	133700	2561375	2115	2115	2115	2115	0
484	20250327	133600	2561375	2115	2115	2115	2115	0
485	20250327	133500	2561375	2115	2115	2115	2115	0
486	20250327	133400	2561375	2115	2115	2115	2115	0
487	20250327	133300	2561375	2115	2115	2115	2115	0
488	20250327	133200	2561375	2115	2115	2115	2115	0
489	20250327	133100	2561375	2115	2115	2115	2115	0
490	20250327	133000	2561375	2115	2115	2115	2115	0
491	20250327	132900	2561375	2115	2115	2115	2115	0
492	20250327	132800	2561375	2115	2115	2115	2115	0
493	20250327	132700	2561375	2115	2115	2115	2115	0
494	20250327	132600	2561375	2115	2115	2115	2115	0
495	20250327	132500	2561375	2115	2115	2115	2115	0
496	20250327	132400	2561375	2115	2115	2115	2115	0
497	20250327	132300	2561375	2115	2115	2115	2115	0
498	20250327	132200	2561375	2115	2115	2115	2115	0
499	20250327	132100	2561375	2115	2115	2115	2115	0
500	20250327	132000	2561375	2115	2115	2115	2115	0
501	20250327	131900	2561375	2115	2115	2115	2115	0
502	20250327	131800	2561375	2115	2115	2115	2115	0
503	20250327	131700	2561375	2115	2115	2115	2115	0
504	20250327	131600	2561375	2115	2115	2115	2115	0
505	20250327	131500	2561375	2115	2115	2115	2115	0
506	20250327	131400	2561375	2115	2115	2115	2115	0
507	20250327	131300	2561375	2115	2115	2115	2115	0
508	20250327	131200	2561375	2115	2115	2115	2115	0
509	20250327	131100	2561375	2115	2115	2115	2115	0
510	20250327	131000	2561375	2115	2115	2115	2115	0
511	20250327	130900	2561375	2115	2115	2115	2115	0
512	20250327	130800	2561375	2115	2115	2115	2115	0
513	20250327	130700	2561375	2115	2115	2115	2115	0
514	20250327	130600	2561375	2115	2115	2115	2115	0
515	20250327	130500	2561375	2115	2115	2115	2115	0
516	20250327	130400	2561375	2115	2115	2115	2115	0
517	20250327	130300	2561375	2115	2115	2115	2115	0
518	20250327	130200	2561375	2115	2115	2115	2115	0
519	20250327	130100	2561375	2115	2115	2115	2115	0
520	20250327	130000	2561375	2115	2115	2115	2115	0
521	20250327	125900	2561375	2115	2115	2115	2115	0
522	20250327	125800	2561375	2115	2115	2115	2115	0
523	20250327	125700	2561375	2115	2115	2115	2115	0
524	20250327	125600	2561375	2115	2115	2115	2115	0
525	20250327	125500	2561375	2115	2115	2115	2115	0
526	20250327	125400	2561375	2115	2115	2115	2115	0
527	20250327	125300	2561375	2115	2115	2115	2115	0
528	20250327	125200	2561375	2115	2115	2115	2115	0
529	20250327	125100	2561375	2115	2115	2115	2115	0
530	20250327	125000	2561375	2115	2115	2115	2115	0
531	20250327	124900	2561375	2115	2115	2115	2115	0
532	20250327	124800	2561375	2115	2115	2115	2115	0
533	20250327	124700	2561375	2115	2115	2115	2115	0
534	20250327	124600	2561375	2115	2115	2115	2115	0
535	20250327	124500	2561375	2115	2115	2115	2115	0
536	20250327	124400	2561375	2115	2115	2115	2115	0
537	20250327	124300	2561375	2115	2115	2115	2115	0
538	20250327	124200	2561375	2115	2115	2115	2115	0
539	20250327	124100	2561375	2115	2115	2115	2115	0
540	20250327	124000	2561375	2115	2115	2115	2115	0
541	20250327	123900	2561375	2115	2115	2115	2115	0
542	20250327	123800	2561375	2115	2115	2115	2115	0
543	20250327	123700	2561375	2115	2115	2115	2115	0
544	20250327	123600	2561375	2115	2115	2115	2115	0
545	20250327	123500	2561375	2115	2115	2115	2115	0
546	20250327	123400	2561375	2115	2115	2115	2115	0
547	20250327	123300	2561375	2115	2115	2115	2115	0
548	20250327	123200	2561375	2115	2115	2115	2115	0
549	20250327	123100	2561375	2115	2115	2115	2115	0
550	20250327	123000	2561375	2115	2115	2115	2115	0
551	20250327	122900	2561375	2115	2115	2115	2115	0
552	20250327	122800	2561375	2115	2115	2115	2115	0
553	20250327	122700	2561375	2115	2115	2115	2115	0
554	20250327	122600	2561375	2115	2115	2115	2115	0
555	20250327	122500	2561375	2115	2115	2115	2115	0
556	20250327	122400	2561375	2115	2115	2115	2115	0
557	20250327	122300	2561375	2115	2115	2115	2115	0
558	20250327	122200	2561375	2115	2115	2115	2115	0
559	20250327	122100	2561375	2115	2115	2115	2115	0
560	20250327	122000	2561375	2115	2115	2115	2115	0
561	20250327	121900	2561375	2115	2115	2115	2115	0
562	20250327	121800	2561375	2115	2115	2115	2115	0
563	20250327	121700	2561375	2115	2115	2115	2115	0
564	20250327	121600	2561375	2115	2115	2115	2115	0
565	20250327	121500	2561375	2115	2115	2115	2115	0
566	20250327	121400	2561375	2115	2115	2115	2115	0
567	20250327	121300	2561375	2115	2115	2115	2115	0
568	20250327	121200	2561375	2115	2115	2115	2115	0
569	20250327	121100	2561375	2115	2115	2115	2115	0
570	20250327	121000	2561375	2115	2115	2115	2115	0
571	20250327	120900	2561375	2115	2115	2115	2115	0
572	20250327	120800	2561375	2115	2115	2115	2115	0
573	20250327	120700	2561375	2115	2115	2115	2115	0
574	20250327	120600	2561375	2115	2115	2115	2115	0
575	20250327	120500	2561375	2115	2115	2115	2115	0
576	20250327	120400	2561375	2115	2115	2115	2115	0
577	20250327	120300	2561375	2115	2115	2115	2115	0
578	20250327	120200	2561375	2115	2115	2115	2115	0
579	20250327	120100	2561375	2115	2115	2115	2115	22
580	20250327	120000	2514845	2115	2115	2115	2115	0
581	20250327	115900	2514845	2115	2115	2115	2115	21
582	20250327	115800	2470430	2115	2115	2115	2115	22
583	20250327	115700	2423900	2115	2115	2115	2115	22
584	20250327	115600	2377370	2115	2115	2115	2115	21
585	20250327	115500	2332955	2115	2115	2115	2115	22
586	20250327	115400	2286425	2115	2115	2115	2115	22
587	20250327	115300	2239895	2115	2115	2115	2115	22
588	20250327	115200	2193365	2115	2115	2115	2115	22
589	20250327	115100	2146835	2115	2115	2115	2115	22
590	20250327	115000	2100305	2115	2115	2115	2115	21
591	20250327	114900	2055890	2115	2115	2115	2115	0
592	20250327	114800	2055890	2115	2115	2115	2115	22
593	20250327	114700	2009360	2115	2115	2115	2115	22
594	20250327	114600	1962830	2115	2115	2115	2115	22
595	20250327	114500	1916300	2115	2115	2115	2115	22
596	20250327	114400	1869770	2115	2115	2115	2115	22
597	20250327	114300	1823240	2115	2115	2115	2115	21
598	20250327	114200	1778825	2115	2115	2115	2115	22
599	20250327	114100	1732295	2115	2115	2115	2115	22
600	20250327	114000	1685765	2115	2115	2115	2115	22
601	20250327	113900	1639235	2115	2115	2115	2115	22
602	20250327	113800	1592705	2115	2115	2115	2115	0
603	20250327	113700	1592705	2115	2115	2115	2115	22
604	20250327	113600	1546175	2115	2115	2115	2115	21
605	20250327	113500	1501760	2115	2115	2115	2115	22
606	20250327	113400	1455230	2115	2115	2115	2115	22
607	20250327	113300	1408700	2115	2115	2115	2115	22
608	20250327	113200	1362170	2115	2115	2115	2115	22
609	20250327	113100	1315640	2115	2115	2115	2115	21
610	20250327	113000	1271225	2115	2115	2115	2115	22
611	20250327	112900	1224695	2115	2115	2115	2115	22
612	20250327	112800	1178165	2115	2115	2115	2115	22
613	20250327	112700	1131635	2115	2115	2115	2115	0
614	20250327	112600	1131635	2115	2115	2115	2115	22
615	20250327	112500	1085105	2115	2115	2115	2115	22
616	20250327	112400	1038575	2115	2115	2115	2115	21
617	20250327	112300	994160	2115	2115	2115	2115	22
618	20250327	112200	947630	2115	2115	2115	2115	22
619	20250327	112100	901100	2115	2115	2115	2115	22
620	20250327	112000	854570	2115	2115	2115	2115	22
621	20250327	111900	808040	2115	2115	2115	2115	22
622	20250327	111800	761510	2115	2115	2115	2115	21
623	20250327	111700	717095	2115	2115	2115	2115	22
624	20250327	111600	670565	2115	2115	2115	2115	0
625	20250327	111500	670565	2115	2115	2115	2115	22
626	20250327	111400	624035	2115	2115	2115	2115	22
627	20250327	111300	577505	2115	2115	2115	2115	22
628	20250327	111200	530975	2115	2115	2115	2115	22
629	20250327	111100	484445	2115	2115	2115	2115	21
630	20250327	111000	440030	2115	2115	2115	2115	22
631	20250327	110900	393500	2115	2115	2115	2115	22
632	20250327	110800	346970	2115	2115	2115	2115	22
633	20250327	110700	300440	2115	2115	2115	2115	22
634	20250327	110600	253910	2115	2115	2115	2115	22
635	20250327	110500	207380	2115	2115	2115	2115	0
636	20250327	110400	207380	2115	2115	2115	2115	21
637	20250327	110300	162965	2115	2115	2115	2115	22
638	20250327	110200	116435	2115	2115	2115	2115	22
639	20250327	110100	69905	2115	2115	2115	2115	22
640	20250327	110000	23375	2125	2125	2125	2125	0
641	20250327	105900	23375	2125	2125	2125	2125	0
642	20250327	105800	23375	2125	2125	2125	2125	0
643	20250327	105700	23375	2125	2125	2125	2125	0
644	20250327	105600	23375	2125	2125	2125	2125	0
645	20250327	105500	23375	2125	2125	2125	2125	0
646	20250327	105400	23375	2125	2125	2125	2125	0
647	20250327	105300	23375	2125	2125	2125	2125	0
648	20250327	105200	23375	2125	2125	2125	2125	0
649	20250327	105100	23375	2125	2125	2125	2125	0
650	20250327	105000	23375	2125	2125	2125	2125	0
651	20250327	104900	23375	2125	2125	2125	2125	0
652	20250327	104800	23375	2125	2125	2125	2125	0
653	20250327	104700	23375	2125	2125	2125	2125	0
654	20250327	104600	23375	2125	2125	2125	2125	0
655	20250327	104500	23375	2125	2125	2125	2125	0
656	20250327	104400	23375	2125	2125	2125	2125	0
657	20250327	104300	23375	2125	2125	2125	2125	0
658	20250327	104200	23375	2125	2125	2125	2125	0
659	20250327	104100	23375	2125	2125	2125	2125	0
660	20250327	104000	23375	2125	2125	2125	2125	0
661	20250327	103900	23375	2125	2125	2125	2125	0
662	20250327	103800	23375	2125	2125	2125	2125	0
663	20250327	103700	23375	2125	2125	2125	2125	0
664	20250327	103600	23375	2125	2125	2125	2125	0
665	20250327	103500	23375	2125	2125	2125	2125	0
666	20250327	103400	23375	2125	2125	2125	2125	0
667	20250327	103300	23375	2125	2125	2125	2125	0
668	20250327	103200	23375	2125	2125	2125	2125	0
669	20250327	103100	23375	2125	2125	2125	2125	0
670	20250327	103000	23375	2125	2125	2125	2125	0
671	20250327	102900	23375	2125	2125	2125	2125	0
672	20250327	102800	23375	2125	2125	2125	2125	0
673	20250327	102700	23375	2125	2125	2125	2125	0
674	20250327	102600	23375	2125	2125	2125	2125	1
675	20250327	102500	21250	2125	2125	2125	2125	0
676	20250327	102400	21250	2125	2125	2125	2125	0
677	20250327	102300	21250	2125	2125	2125	2125	0
678	20250327	102200	21250	2125	2125	2125	2125	0
679	20250327	102100	21250	2125	2125	2125	2125	0
680	20250327	102000	21250	2125	2125	2125	2125	0
681	20250327	101900	21250	2125	2125	2125	2125	0
682	20250327	101800	21250	2125	2125	2125	2125	0
683	20250327	101700	21250	2125	2125	2125	2125	0
684	20250327	101600	21250	2125	2125	2125	2125	0
685	20250327	101500	21250	2125	2125	2125	2125	0
686	20250327	101400	21250	2125	2125	2125	2125	0
687	20250327	101300	21250	2125	2125	2125	2125	0
688	20250327	101200	21250	2125	2125	2125	2125	0
689	20250327	101100	21250	2125	2125	2125	2125	0
690	20250327	101000	21250	2125	2125	2125	2125	0
691	20250327	100900	21250	2125	2125	2125	2125	0
692	20250327	100800	21250	2125	2125	2125	2125	0
693	20250327	100700	21250	2125	2125	2125	2125	0
694	20250327	100600	21250	2125	2125	2125	2125	0
695	20250327	100500	21250	2125	2125	2125	2125	0
696	20250327	100400	21250	2125	2125	2125	2125	0
697	20250327	100300	21250	2125	2125	2125	2125	0
698	20250327	100200	21250	2125	2125	2125	2125	0
699	20250327	100100	21250	2125	2125	2125	2125	0
700	20250327	100000	21250	2125	2125	2125	2125	0
701	20250327	095900	21250	2125	2125	2125	2125	0
702	20250327	095800	21250	2125	2125	2125	2125	0
703	20250327	095700	21250	2125	2125	2125	2125	0
704	20250327	095600	21250	2125	2125	2125	2125	0
705	20250327	095500	21250	2125	2125	2125	2125	0
706	20250327	095400	21250	2125	2125	2125	2125	0
707	20250327	095300	21250	2125	2125	2125	2125	0
708	20250327	095200	21250	2125	2125	2125	2125	0
709	20250327	095100	21250	2125	2125	2125	2125	0
710	20250327	095000	21250	2125	2125	2125	2125	0
711	20250327	094900	21250	2125	2125	2125	2125	0
712	20250327	094800	21250	2125	2125	2125	2125	0
713	20250327	094700	21250	2125	2125	2125	2125	0
714	20250327	094600	21250	2125	2125	2125	2125	0
715	20250327	094500	21250	2125	2125	2125	2125	0
716	20250327	094400	21250	2125	2125	2125	2125	0
717	20250327	094300	21250	2125	2125	2125	2125	0
718	20250327	094200	21250	2125	2125	2125	2125	0
719	20250327	094100	21250	2125	2125	2125	2125	0
720	20250327	094000	21250	2125	2125	2125	2125	0
721	20250327	093900	21250	2125	2125	2125	2125	0
722	20250327	093800	21250	2125	2125	2125	2125	0
723	20250327	093700	21250	2125	2125	2125	2125	0
724	20250327	093600	21250	2125	2125	2125	2125	10
725	20250327	093500	0	2120	2120	2120	2120	0
726	20250327	093400	0	2120	2120	2120	2120	0
727	20250327	093300	0	2120	2120	2120	2120	0
728	20250327	093200	0	2120	2120	2120	2120	0
729	20250327	093100	0	2120	2120	2120	2120	0
730	20250327	093000	0	2120	2120	2120	2120	0
731	20250327	092900	0	2120	2120	2120	2120	0
732	20250327	092800	0	2120	2120	2120	2120	0
733	20250327	092700	0	2120	2120	2120	2120	0
734	20250327	092600	0	2120	2120	2120	2120	0
735	20250327	092500	0	2120	2120	2120	2120	0
736	20250327	092400	0	2120	2120	2120	2120	0
737	20250327	092300	0	2120	2120	2120	2120	0
738	20250327	092200	0	2120	2120	2120	2120	0
739	20250327	092100	0	2120	2120	2120	2120	0
740	20250327	092000	0	2120	2120	2120	2120	0
741	20250327	091900	0	2120	2120	2120	2120	0
742	20250327	091800	0	2120	2120	2120	2120	0
743	20250327	091700	0	2120	2120	2120	2120	0
744	20250327	091600	0	2120	2120	2120	2120	0
745	20250327	091500	0	2120	2120	2120	2120	0
746	20250327	091400	0	2120	2120	2120	2120	0
747	20250327	091300	0	2120	2120	2120	2120	0
748	20250327	091200	0	2120	2120	2120	2120	0
749	20250327	091100	0	2120	2120	2120	2120	0
750	20250327	091000	0	2120	2120	2120	2120	0
751	20250327	090900	0	2120	2120	2120	2120	0
752	20250327	090800	0	2120	2120	2120	2120	0
753	20250327	090700	0	2120	2120	2120	2120	0
754	20250327	090600	0	2120	2120	2120	2120	0
755	20250327	090500	0	2120	2120	2120	2120	0
756	20250327	090400	0	2120	2120	2120	2120	0
757	20250327	090300	0	2120	2120	2120	2120	0
758	20250327	090200	0	2120	2120	2120	2120	0
759	20250327	090100	0	2120	2120	2120	2120	0
760	20250327	090000	0	2120	2120	2120	2120	0