KissMeData/122690/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	201800	38883817	1820	1820	1820	1820	370
3	20250327	201700	38883817	1820	1820	1820	1820	0
4	20250327	201600	38883817	1820	1820	1820	1820	0
5	20250327	201500	38883817	1820	1820	1820	1820	0
6	20250327	201400	38883817	1820	1820	1820	1820	0
7	20250327	201300	38883817	1820	1820	1820	1820	0
8	20250327	201200	38883817	1820	1820	1820	1820	0
9	20250327	201100	38883817	1820	1820	1820	1820	0
10	20250327	201000	38883817	1820	1820	1820	1820	0
11	20250327	200900	38883817	1820	1820	1820	1820	0
12	20250327	200800	38883817	1820	1820	1820	1820	0
13	20250327	200700	38883817	1820	1820	1820	1820	0
14	20250327	200600	38883817	1820	1820	1820	1820	0
15	20250327	200500	38883817	1820	1820	1820	1820	0
16	20250327	200400	38883817	1820	1820	1820	1820	0
17	20250327	200300	38883817	1820	1820	1820	1820	0
18	20250327	200200	38883817	1820	1820	1820	1820	0
19	20250327	200100	38883817	1820	1820	1820	1820	0
20	20250327	200000	38883817	1820	1820	1820	1820	0
21	20250327	195900	38883817	1820	1820	1820	1820	0
22	20250327	195800	38883817	1820	1820	1820	1820	0
23	20250327	195700	38883817	1820	1820	1820	1820	0
24	20250327	195600	38883817	1820	1820	1820	1820	0
25	20250327	195500	38883817	1820	1820	1820	1820	0
26	20250327	195400	38883817	1820	1820	1820	1820	0
27	20250327	195300	38883817	1820	1820	1820	1820	0
28	20250327	195200	38883817	1820	1820	1820	1820	0
29	20250327	195100	38883817	1820	1820	1820	1820	0
30	20250327	195000	38883817	1820	1820	1820	1820	0
31	20250327	194900	38883817	1820	1820	1820	1820	0
32	20250327	194800	38883817	1820	1820	1820	1820	370
33	20250327	194700	38883817	1820	1820	1820	1820	0
34	20250327	194600	38883817	1820	1820	1820	1820	0
35	20250327	194500	38883817	1820	1820	1820	1820	0
36	20250327	194400	38883817	1820	1820	1820	1820	0
37	20250327	194300	38883817	1820	1820	1820	1820	0
38	20250327	194200	38883817	1820	1820	1820	1820	0
39	20250327	194100	38883817	1820	1820	1820	1820	0
40	20250327	194000	38883817	1820	1820	1820	1820	0
41	20250327	193900	38883817	1820	1820	1820	1820	0
42	20250327	193800	38883817	1820	1820	1820	1820	0
43	20250327	193700	38883817	1820	1820	1820	1820	0
44	20250327	193600	38883817	1820	1820	1820	1820	0
45	20250327	193500	38883817	1820	1820	1820	1820	0
46	20250327	193400	38883817	1820	1820	1820	1820	0
47	20250327	193300	38883817	1820	1820	1820	1820	0
48	20250327	193200	38883817	1820	1820	1820	1820	0
49	20250327	193100	38883817	1820	1820	1820	1820	0
50	20250327	193000	38883817	1820	1820	1820	1820	0
51	20250327	192900	38883817	1820	1820	1820	1820	0
52	20250327	192800	38883817	1820	1820	1820	1820	0
53	20250327	192700	38883817	1820	1820	1820	1820	0
54	20250327	192600	38883817	1820	1820	1820	1820	0
55	20250327	192500	38883817	1820	1820	1820	1820	0
56	20250327	192400	38883817	1820	1820	1820	1820	0
57	20250327	192300	38883817	1820	1820	1820	1820	0
58	20250327	192200	38883817	1820	1820	1820	1820	0
59	20250327	192100	38883817	1820	1820	1820	1820	0
60	20250327	192000	38883817	1820	1820	1820	1820	0
61	20250327	191900	38883817	1820	1820	1820	1820	0
62	20250327	191800	38883817	1820	1820	1820	1820	370
63	20250327	191700	38883817	1820	1820	1820	1820	0
64	20250327	191600	38883817	1820	1820	1820	1820	0
65	20250327	191500	38883817	1820	1820	1820	1820	0
66	20250327	191400	38883817	1820	1820	1820	1820	0
67	20250327	191300	38883817	1820	1820	1820	1820	0
68	20250327	191200	38883817	1820	1820	1820	1820	0
69	20250327	191100	38883817	1820	1820	1820	1820	0
70	20250327	191000	38883817	1820	1820	1820	1820	0
71	20250327	190900	38883817	1820	1820	1820	1820	0
72	20250327	190800	38883817	1820	1820	1820	1820	0
73	20250327	190700	38883817	1820	1820	1820	1820	0
74	20250327	190600	38883817	1820	1820	1820	1820	0
75	20250327	190500	38883817	1820	1820	1820	1820	0
76	20250327	190400	38883817	1820	1820	1820	1820	0
77	20250327	190300	38883817	1820	1820	1820	1820	0
78	20250327	190200	38883817	1820	1820	1820	1820	0
79	20250327	190100	38883817	1820	1820	1820	1820	0
80	20250327	190000	38883817	1820	1820	1820	1820	0
81	20250327	185900	38883817	1820	1820	1820	1820	0
82	20250327	185800	38883817	1820	1820	1820	1820	0
83	20250327	185700	38883817	1820	1820	1820	1820	0
84	20250327	185600	38883817	1820	1820	1820	1820	0
85	20250327	185500	38883817	1820	1820	1820	1820	0
86	20250327	185400	38883817	1820	1820	1820	1820	0
87	20250327	185300	38883817	1820	1820	1820	1820	0
88	20250327	185200	38883817	1820	1820	1820	1820	0
89	20250327	185100	38883817	1820	1820	1820	1820	0
90	20250327	185000	38883817	1820	1820	1820	1820	0
91	20250327	184900	38883817	1820	1820	1820	1820	0
92	20250327	184800	38883817	1820	1820	1820	1820	370
93	20250327	184700	38883817	1820	1820	1820	1820	0
94	20250327	184600	38883817	1820	1820	1820	1820	0
95	20250327	184500	38883817	1820	1820	1820	1820	0
96	20250327	184400	38883817	1820	1820	1820	1820	0
97	20250327	184300	38883817	1820	1820	1820	1820	0
98	20250327	184200	38883817	1820	1820	1820	1820	0
99	20250327	184100	38883817	1820	1820	1820	1820	0
100	20250327	184000	38883817	1820	1820	1820	1820	0
101	20250327	183900	38883817	1820	1820	1820	1820	0
102	20250327	183800	38883817	1820	1820	1820	1820	0
103	20250327	183700	38883817	1820	1820	1820	1820	0
104	20250327	183600	38883817	1820	1820	1820	1820	0
105	20250327	183500	38883817	1820	1820	1820	1820	0
106	20250327	183400	38883817	1820	1820	1820	1820	0
107	20250327	183300	38883817	1820	1820	1820	1820	0
108	20250327	183200	38883817	1820	1820	1820	1820	0
109	20250327	183100	38883817	1820	1820	1820	1820	0
110	20250327	183000	38883817	1820	1820	1820	1820	0
111	20250327	182900	38883817	1820	1820	1820	1820	0
112	20250327	182800	38883817	1820	1820	1820	1820	0
113	20250327	182700	38883817	1820	1820	1820	1820	0
114	20250327	182600	38883817	1820	1820	1820	1820	0
115	20250327	182500	38883817	1820	1820	1820	1820	0
116	20250327	182400	38883817	1820	1820	1820	1820	0
117	20250327	182300	38883817	1820	1820	1820	1820	0
118	20250327	182200	38883817	1820	1820	1820	1820	0
119	20250327	182100	38883817	1820	1820	1820	1820	0
120	20250327	182000	38883817	1820	1820	1820	1820	0
121	20250327	181900	38883817	1820	1820	1820	1820	0
122	20250327	181800	38883817	1820	1820	1820	1820	370
123	20250327	181700	38883817	1820	1820	1820	1820	0
124	20250327	181600	38883817	1820	1820	1820	1820	0
125	20250327	181500	38883817	1820	1820	1820	1820	0
126	20250327	181400	38883817	1820	1820	1820	1820	0
127	20250327	181300	38883817	1820	1820	1820	1820	0
128	20250327	181200	38883817	1820	1820	1820	1820	0
129	20250327	181100	38883817	1820	1820	1820	1820	0
130	20250327	181000	38883817	1820	1820	1820	1820	0
131	20250327	180900	38883817	1820	1820	1820	1820	0
132	20250327	180800	38883817	1820	1820	1820	1820	0
133	20250327	180700	38883817	1820	1820	1820	1820	0
134	20250327	180600	38883817	1820	1820	1820	1820	0
135	20250327	180500	38883817	1820	1820	1820	1820	0
136	20250327	180400	38883817	1820	1820	1820	1820	0
137	20250327	180300	38883817	1820	1820	1820	1820	0
138	20250327	180200	38883817	1820	1820	1820	1820	0
139	20250327	180100	38883817	1820	1820	1820	1820	0
140	20250327	180000	38883817	1820	1820	1820	1820	0
141	20250327	175900	38883817	1820	1820	1820	1820	0
142	20250327	175800	38883817	1820	1820	1820	1820	0
143	20250327	175700	38883817	1820	1820	1820	1820	0
144	20250327	175600	38883817	1820	1820	1820	1820	0
145	20250327	175500	38883817	1820	1820	1820	1820	0
146	20250327	175400	38883817	1820	1820	1820	1820	0
147	20250327	175300	38883817	1820	1820	1820	1820	0
148	20250327	175200	38883817	1820	1820	1820	1820	0
149	20250327	175100	38883817	1820	1820	1820	1820	0
150	20250327	175000	38883817	1820	1820	1820	1820	0
151	20250327	174900	38883817	1820	1820	1820	1820	0
152	20250327	174800	38883817	1820	1820	1820	1820	370
153	20250327	174700	38883817	1820	1820	1820	1820	0
154	20250327	174600	38883817	1820	1820	1820	1820	0
155	20250327	174500	38883817	1820	1820	1820	1820	0
156	20250327	174400	38883817	1820	1820	1820	1820	0
157	20250327	174300	38883817	1820	1820	1820	1820	0
158	20250327	174200	38883817	1820	1820	1820	1820	0
159	20250327	174100	38883817	1820	1820	1820	1820	0
160	20250327	174000	38883817	1820	1820	1820	1820	0
161	20250327	173900	38883817	1820	1820	1820	1820	0
162	20250327	173800	38883817	1820	1820	1820	1820	0
163	20250327	173700	38883817	1820	1820	1820	1820	0
164	20250327	173600	38883817	1820	1820	1820	1820	0
165	20250327	173500	38883817	1820	1820	1820	1820	0
166	20250327	173400	38883817	1820	1820	1820	1820	0
167	20250327	173300	38883817	1820	1820	1820	1820	0
168	20250327	173200	38883817	1820	1820	1820	1820	0
169	20250327	173100	38883817	1820	1820	1820	1820	0
170	20250327	173000	38883817	1820	1820	1820	1820	0
171	20250327	172900	38883817	1820	1820	1820	1820	0
172	20250327	172800	38883817	1820	1820	1820	1820	0
173	20250327	172700	38883817	1820	1820	1820	1820	0
174	20250327	172600	38883817	1820	1820	1820	1820	0
175	20250327	172500	38883817	1820	1820	1820	1820	0
176	20250327	172400	38883817	1820	1820	1820	1820	0
177	20250327	172300	38883817	1820	1820	1820	1820	0
178	20250327	172200	38883817	1820	1820	1820	1820	0
179	20250327	172100	38883817	1820	1820	1820	1820	0
180	20250327	172000	38883817	1820	1820	1820	1820	0
181	20250327	171900	38883817	1820	1820	1820	1820	0
182	20250327	171800	38883817	1820	1820	1820	1820	370
183	20250327	171700	38883817	1820	1820	1820	1820	0
184	20250327	171600	38883817	1820	1820	1820	1820	0
185	20250327	171500	38883817	1820	1820	1820	1820	0
186	20250327	171400	38883817	1820	1820	1820	1820	0
187	20250327	171300	38883817	1820	1820	1820	1820	0
188	20250327	171200	38883817	1820	1820	1820	1820	0
189	20250327	171100	38883817	1820	1820	1820	1820	0
190	20250327	171000	38883817	1820	1820	1820	1820	0
191	20250327	170900	38883817	1820	1820	1820	1820	0
192	20250327	170800	38883817	1820	1820	1820	1820	0
193	20250327	170700	38883817	1820	1820	1820	1820	0
194	20250327	170600	38883817	1820	1820	1820	1820	0
195	20250327	170500	38883817	1820	1820	1820	1820	0
196	20250327	170400	38883817	1820	1820	1820	1820	0
197	20250327	170300	38883817	1820	1820	1820	1820	0
198	20250327	170200	38883817	1820	1820	1820	1820	0
199	20250327	170100	38883817	1820	1820	1820	1820	0
200	20250327	170000	38883817	1820	1820	1820	1820	0
201	20250327	165900	38883817	1820	1820	1820	1820	0
202	20250327	165800	38883817	1820	1820	1820	1820	0
203	20250327	165700	38883817	1820	1820	1820	1820	0
204	20250327	165600	38883817	1820	1820	1820	1820	0
205	20250327	165500	38883817	1820	1820	1820	1820	0
206	20250327	165400	38883817	1820	1820	1820	1820	0
207	20250327	165300	38883817	1820	1820	1820	1820	0
208	20250327	165200	38883817	1820	1820	1820	1820	0
209	20250327	165100	38883817	1820	1820	1820	1820	0
210	20250327	165000	38883817	1820	1820	1820	1820	0
211	20250327	164900	38883817	1820	1820	1820	1820	0
212	20250327	164800	38883817	1820	1820	1820	1820	370
213	20250327	164700	38883817	1820	1820	1820	1820	0
214	20250327	164600	38883817	1820	1820	1820	1820	0
215	20250327	164500	38883817	1820	1820	1820	1820	0
216	20250327	164400	38883817	1820	1820	1820	1820	0
217	20250327	164300	38883817	1820	1820	1820	1820	0
218	20250327	164200	38883817	1820	1820	1820	1820	0
219	20250327	164100	38883817	1820	1820	1820	1820	0
220	20250327	164000	38883817	1820	1820	1820	1820	0
221	20250327	163900	38883817	1820	1820	1820	1820	0
222	20250327	163800	38883817	1820	1820	1820	1820	0
223	20250327	163700	38883817	1820	1820	1820	1820	0
224	20250327	163600	38883817	1820	1820	1820	1820	0
225	20250327	163500	38883817	1820	1820	1820	1820	0
226	20250327	163400	38883817	1820	1820	1820	1820	0
227	20250327	163300	38883817	1820	1820	1820	1820	0
228	20250327	163200	38883817	1820	1820	1820	1820	0
229	20250327	163100	38883817	1820	1820	1820	1820	0
230	20250327	163000	38883817	1820	1820	1820	1820	0
231	20250327	162900	38883817	1820	1820	1820	1820	0
232	20250327	162800	38883817	1820	1820	1820	1820	0
233	20250327	162700	38883817	1820	1820	1820	1820	0
234	20250327	162600	38883817	1820	1820	1820	1820	0
235	20250327	162500	38883817	1820	1820	1820	1820	0
236	20250327	162400	38883817	1820	1820	1820	1820	0
237	20250327	162300	38883817	1820	1820	1820	1820	0
238	20250327	162200	38883817	1820	1820	1820	1820	0
239	20250327	162100	38883817	1820	1820	1820	1820	0
240	20250327	162000	38883817	1820	1820	1820	1820	0
241	20250327	161900	38883817	1820	1820	1820	1820	0
242	20250327	161800	38883817	1820	1820	1820	1820	370
243	20250327	161700	38883817	1820	1820	1820	1820	0
244	20250327	161600	38883817	1820	1820	1820	1820	0
245	20250327	161500	38883817	1820	1820	1820	1820	0
246	20250327	161400	38883817	1820	1820	1820	1820	0
247	20250327	161300	38883817	1820	1820	1820	1820	0
248	20250327	161200	38883817	1820	1820	1820	1820	0
249	20250327	161100	38883817	1820	1820	1820	1820	0
250	20250327	161000	38883817	1820	1820	1820	1820	0
251	20250327	160900	38883817	1820	1820	1820	1820	0
252	20250327	160800	38883817	1820	1820	1820	1820	0
253	20250327	160700	38883817	1820	1820	1820	1820	0
254	20250327	160600	38883817	1820	1820	1820	1820	0
255	20250327	160500	38883817	1820	1820	1820	1820	0
256	20250327	160400	38883817	1820	1820	1820	1820	0
257	20250327	160300	38883817	1820	1820	1820	1820	0
258	20250327	160200	38883817	1820	1820	1820	1820	0
259	20250327	160100	38883817	1820	1820	1820	1820	0
260	20250327	160000	38883817	1820	1820	1820	1820	0
261	20250327	155900	38883817	1820	1820	1820	1820	0
262	20250327	155800	38883817	1820	1820	1820	1820	0
263	20250327	155700	38883817	1820	1820	1820	1820	0
264	20250327	155600	38883817	1820	1820	1820	1820	0
265	20250327	155500	38883817	1820	1820	1820	1820	0
266	20250327	155400	38883817	1820	1820	1820	1820	0
267	20250327	155300	38883817	1820	1820	1820	1820	0
268	20250327	155200	38883817	1820	1820	1820	1820	0
269	20250327	155100	38883817	1820	1820	1820	1820	0
270	20250327	155000	38883817	1820	1820	1820	1820	0
271	20250327	154900	38883817	1820	1820	1820	1820	0
272	20250327	154800	38883817	1820	1820	1820	1820	370
273	20250327	154700	38883817	1820	1820	1820	1820	0
274	20250327	154600	38883817	1820	1820	1820	1820	0
275	20250327	154500	38883817	1820	1820	1820	1820	0
276	20250327	154400	38883817	1820	1820	1820	1820	0
277	20250327	154300	38883817	1820	1820	1820	1820	0
278	20250327	154200	38883817	1820	1820	1820	1820	0
279	20250327	154100	38883817	1820	1820	1820	1820	0
280	20250327	154000	38883817	1820	1820	1820	1820	0
281	20250327	153900	38883817	1820	1820	1820	1820	0
282	20250327	153800	38883817	1820	1820	1820	1820	0
283	20250327	153700	38883817	1820	1820	1820	1820	0
284	20250327	153600	38883817	1820	1820	1820	1820	0
285	20250327	153500	38883817	1820	1820	1820	1820	0
286	20250327	153400	38883817	1820	1820	1820	1820	0
287	20250327	153300	38883817	1820	1820	1820	1820	0
288	20250327	153200	38883817	1820	1820	1820	1820	0
289	20250327	153100	38883817	1820	1820	1820	1820	0
290	20250327	153000	38883817	1820	1820	1820	1820	370
291	20250327	152900	38210417	1843	1843	1843	1843	0
292	20250327	152800	38210417	1843	1843	1843	1843	0
293	20250327	152700	38210417	1843	1843	1843	1843	0
294	20250327	152600	38210417	1843	1843	1843	1843	0
295	20250327	152500	38210417	1843	1843	1843	1843	0
296	20250327	152400	38210417	1843	1843	1843	1843	0
297	20250327	152300	38210417	1843	1843	1843	1843	0
298	20250327	152200	38210417	1843	1843	1843	1843	0
299	20250327	152100	38210417	1843	1843	1843	1843	0
300	20250327	152000	38210417	1843	1843	1843	1843	0
301	20250327	151900	38210417	1843	1843	1843	1843	0
302	20250327	151800	38210417	1843	1843	1843	1843	0
303	20250327	151700	38210417	1843	1843	1843	1843	0
304	20250327	151600	38210417	1843	1843	1843	1843	0
305	20250327	151500	38210417	1843	1824	1843	1820	1002
306	20250327	151400	36385313	1844	1844	1844	1844	0
307	20250327	151300	36385313	1844	1844	1844	1844	1
308	20250327	151200	36383469	1823	1823	1823	1823	0
309	20250327	151100	36383469	1823	1839	1839	1823	1000
310	20250327	151000	34559121	1844	1844	1844	1844	0
311	20250327	150900	34559121	1844	1844	1844	1844	0
312	20250327	150800	34559121	1844	1844	1844	1844	0
313	20250327	150700	34559121	1844	1844	1844	1844	0
314	20250327	150600	34559121	1844	1844	1844	1844	0
315	20250327	150500	34559121	1844	1844	1844	1844	0
316	20250327	150400	34559121	1844	1844	1844	1844	0
317	20250327	150300	34559121	1844	1844	1844	1844	0
318	20250327	150200	34559121	1844	1844	1844	1844	0
319	20250327	150100	34559121	1844	1844	1844	1844	0
320	20250327	150000	34559121	1844	1844	1844	1844	0
321	20250327	145900	34559121	1844	1844	1844	1844	0
322	20250327	145800	34559121	1844	1844	1844	1844	1
323	20250327	145700	34557277	1839	1838	1839	1838	432
324	20250327	145600	33762879	1838	1838	1838	1838	247
325	20250327	145500	33308893	1838	1838	1838	1838	650
326	20250327	145400	32114193	1838	1838	1838	1838	0
327	20250327	145300	32114193	1838	1838	1838	1838	1
328	20250327	145200	32112355	1828	1828	1828	1828	0
329	20250327	145100	32112355	1828	1828	1828	1828	1
330	20250327	145000	32110527	1838	1838	1838	1838	1
331	20250327	144900	32108689	1827	1827	1827	1827	0
332	20250327	144800	32108689	1827	1827	1827	1827	5
333	20250327	144700	32099554	1828	1828	1828	1828	0
334	20250327	144600	32099554	1828	1828	1828	1828	0
335	20250327	144500	32099554	1828	1828	1828	1828	0
336	20250327	144400	32099554	1828	1828	1828	1828	0
337	20250327	144300	32099554	1828	1828	1828	1828	0
338	20250327	144200	32099554	1828	1828	1828	1828	0
339	20250327	144100	32099554	1828	1830	1830	1828	3
340	20250327	144000	32094067	1839	1839	1839	1839	0
341	20250327	143900	32094067	1839	1839	1839	1839	321
342	20250327	143800	31503748	1828	1828	1828	1828	0
343	20250327	143700	31503748	1828	1828	1828	1828	1
344	20250327	143600	31501920	1842	1842	1842	1842	0
345	20250327	143500	31501920	1842	1842	1842	1842	0
346	20250327	143400	31501920	1842	1842	1842	1842	0
347	20250327	143300	31501920	1842	1842	1842	1842	0
348	20250327	143200	31501920	1842	1842	1842	1842	0
349	20250327	143100	31501920	1842	1842	1842	1842	0
350	20250327	143000	31501920	1842	1842	1842	1842	0
351	20250327	142900	31501920	1842	1842	1842	1842	0
352	20250327	142800	31501920	1842	1842	1842	1842	1
353	20250327	142700	31500078	1830	1830	1830	1830	1
354	20250327	142600	31498248	1826	1826	1826	1826	167
355	20250327	142500	31193306	1826	1826	1826	1826	0
356	20250327	142400	31193306	1826	1826	1826	1826	0
357	20250327	142300	31193306	1826	1826	1826	1826	0
358	20250327	142200	31193306	1826	1826	1826	1826	0
359	20250327	142100	31193306	1826	1826	1826	1826	0
360	20250327	142000	31193306	1826	1826	1826	1826	0
361	20250327	141900	31193306	1826	1826	1826	1826	0
362	20250327	141800	31193306	1826	1826	1826	1826	0
363	20250327	141700	31193306	1826	1826	1826	1826	0
364	20250327	141600	31193306	1826	1826	1826	1826	0
365	20250327	141500	31193306	1826	1826	1826	1826	0
366	20250327	141400	31193306	1826	1826	1826	1826	0
367	20250327	141300	31193306	1826	1826	1826	1826	0
368	20250327	141200	31193306	1826	1826	1826	1826	0
369	20250327	141100	31193306	1826	1826	1826	1826	0
370	20250327	141000	31193306	1826	1826	1826	1826	0
371	20250327	140900	31193306	1826	1826	1826	1826	0
372	20250327	140800	31193306	1826	1826	1826	1826	0
373	20250327	140700	31193306	1826	1825	1826	1825	40
374	20250327	140600	31120296	1825	1825	1825	1825	0
375	20250327	140500	31120296	1825	1825	1825	1825	0
376	20250327	140400	31120296	1825	1825	1825	1825	2
377	20250327	140300	31116646	1825	1825	1825	1825	0
378	20250327	140200	31116646	1825	1825	1825	1825	0
379	20250327	140100	31116646	1825	1825	1825	1825	0
380	20250327	140000	31116646	1825	1825	1825	1825	0
381	20250327	135900	31116646	1825	1825	1825	1825	0
382	20250327	135800	31116646	1825	1825	1825	1825	0
383	20250327	135700	31116646	1825	1825	1825	1825	0
384	20250327	135600	31116646	1825	1825	1825	1825	3
385	20250327	135500	31111171	1825	1825	1825	1825	0
386	20250327	135400	31111171	1825	1825	1825	1825	0
387	20250327	135300	31111171	1825	1825	1825	1825	0
388	20250327	135200	31111171	1825	1825	1825	1825	457
389	20250327	135100	30277146	1825	1825	1825	1825	2
390	20250327	135000	30273496	1821	1821	1821	1821	3
391	20250327	134900	30268033	1821	1820	1821	1820	600
392	20250327	134800	29175714	1820	1820	1820	1820	0
393	20250327	134700	29175714	1820	1820	1820	1820	0
394	20250327	134600	29175714	1820	1820	1820	1820	0
395	20250327	134500	29175714	1820	1820	1820	1820	0
396	20250327	134400	29175714	1820	1820	1820	1820	0
397	20250327	134300	29175714	1820	1820	1820	1820	0
398	20250327	134200	29175714	1820	1820	1820	1820	0
399	20250327	134100	29175714	1820	1820	1820	1820	0
400	20250327	134000	29175714	1820	1820	1820	1820	0
401	20250327	133900	29175714	1820	1820	1820	1820	0
402	20250327	133800	29175714	1820	1820	1820	1820	0
403	20250327	133700	29175714	1820	1820	1820	1820	0
404	20250327	133600	29175714	1820	1820	1820	1820	0
405	20250327	133500	29175714	1820	1820	1820	1820	0
406	20250327	133400	29175714	1820	1820	1820	1820	0
407	20250327	133300	29175714	1820	1820	1820	1820	0
408	20250327	133200	29175714	1820	1820	1820	1820	0
409	20250327	133100	29175714	1820	1820	1820	1820	0
410	20250327	133000	29175714	1820	1820	1820	1820	0
411	20250327	132900	29175714	1820	1820	1820	1820	0
412	20250327	132800	29175714	1820	1820	1820	1820	0
413	20250327	132700	29175714	1820	1820	1820	1820	0
414	20250327	132600	29175714	1820	1820	1820	1820	0
415	20250327	132500	29175714	1820	1820	1820	1820	0
416	20250327	132400	29175714	1820	1820	1820	1820	0
417	20250327	132300	29175714	1820	1820	1820	1820	0
418	20250327	132200	29175714	1820	1820	1820	1820	0
419	20250327	132100	29175714	1820	1820	1820	1820	0
420	20250327	132000	29175714	1820	1820	1820	1820	0
421	20250327	131900	29175714	1820	1820	1820	1820	150
422	20250327	131800	28902714	1820	1820	1820	1820	0
423	20250327	131700	28902714	1820	1820	1820	1820	0
424	20250327	131600	28902714	1820	1820	1820	1820	0
425	20250327	131500	28902714	1820	1820	1820	1820	0
426	20250327	131400	28902714	1820	1820	1820	1820	0
427	20250327	131300	28902714	1820	1820	1820	1820	0
428	20250327	131200	28902714	1820	1820	1820	1820	0
429	20250327	131100	28902714	1820	1820	1820	1820	0
430	20250327	131000	28902714	1820	1820	1820	1820	0
431	20250327	130900	28902714	1820	1820	1820	1820	0
432	20250327	130800	28902714	1820	1820	1820	1820	0
433	20250327	130700	28902714	1820	1820	1820	1820	0
434	20250327	130600	28902714	1820	1820	1820	1820	0
435	20250327	130500	28902714	1820	1820	1820	1820	5
436	20250327	130400	28893614	1824	1824	1824	1824	0
437	20250327	130300	28893614	1824	1824	1824	1824	0
438	20250327	130200	28893614	1824	1824	1824	1824	0
439	20250327	130100	28893614	1824	1824	1824	1824	0
440	20250327	130000	28893614	1824	1824	1824	1824	0
441	20250327	125900	28893614	1824	1824	1824	1824	0
442	20250327	125800	28893614	1824	1824	1824	1824	0
443	20250327	125700	28893614	1824	1824	1824	1824	0
444	20250327	125600	28893614	1824	1824	1824	1824	0
445	20250327	125500	28893614	1824	1824	1824	1824	10
446	20250327	125400	28875374	1814	1814	1814	1814	0
447	20250327	125300	28875374	1814	1831	1831	1814	3204
448	20250327	125200	23055955	1819	1819	1819	1819	0
449	20250327	125100	23055955	1819	1821	1821	1819	3203
450	20250327	125000	17227752	1821	1821	1821	1821	0
451	20250327	124900	17227752	1821	1821	1821	1821	0
452	20250327	124800	17227752	1821	1821	1821	1821	0
453	20250327	124700	17227752	1821	1823	1823	1821	20
454	20250327	124600	17191322	1842	1842	1842	1842	0
455	20250327	124500	17191322	1842	1842	1842	1842	1
456	20250327	124400	17189480	1823	1823	1823	1823	0
457	20250327	124300	17189480	1823	1823	1823	1823	0
458	20250327	124200	17189480	1823	1823	1823	1823	1
459	20250327	124100	17187657	1842	1842	1842	1842	0
460	20250327	124000	17187657	1842	1842	1842	1842	0
461	20250327	123900	17187657	1842	1842	1842	1842	0
462	20250327	123800	17187657	1842	1842	1842	1842	0
463	20250327	123700	17187657	1842	1842	1842	1842	700
464	20250327	123600	15898257	1842	1842	1842	1842	0
465	20250327	123500	15898257	1842	1842	1842	1842	0
466	20250327	123400	15898257	1842	1842	1842	1842	0
467	20250327	123300	15898257	1842	1842	1842	1842	0
468	20250327	123200	15898257	1842	1842	1842	1842	0
469	20250327	123100	15898257	1842	1842	1842	1842	0
470	20250327	123000	15898257	1842	1842	1842	1842	0
471	20250327	122900	15898257	1842	1842	1842	1842	0
472	20250327	122800	15898257	1842	1842	1842	1842	0
473	20250327	122700	15898257	1842	1842	1842	1842	0
474	20250327	122600	15898257	1842	1842	1842	1842	0
475	20250327	122500	15898257	1842	1842	1842	1842	0
476	20250327	122400	15898257	1842	1842	1842	1842	0
477	20250327	122300	15898257	1842	1842	1842	1842	0
478	20250327	122200	15898257	1842	1842	1842	1842	0
479	20250327	122100	15898257	1842	1842	1842	1842	0
480	20250327	122000	15898257	1842	1842	1842	1842	0
481	20250327	121900	15898257	1842	1842	1842	1842	0
482	20250327	121800	15898257	1842	1842	1842	1842	0
483	20250327	121700	15898257	1842	1842	1842	1842	0
484	20250327	121600	15898257	1842	1842	1842	1842	0
485	20250327	121500	15898257	1842	1842	1842	1842	0
486	20250327	121400	15898257	1842	1842	1842	1842	0
487	20250327	121300	15898257	1842	1842	1842	1842	0
488	20250327	121200	15898257	1842	1842	1842	1842	0
489	20250327	121100	15898257	1842	1842	1842	1842	0
490	20250327	121000	15898257	1842	1842	1842	1842	0
491	20250327	120900	15898257	1842	1842	1842	1842	0
492	20250327	120800	15898257	1842	1842	1842	1842	0
493	20250327	120700	15898257	1842	1842	1842	1842	0
494	20250327	120600	15898257	1842	1842	1842	1842	0
495	20250327	120500	15898257	1842	1842	1842	1842	0
496	20250327	120400	15898257	1842	1842	1842	1842	0
497	20250327	120300	15898257	1842	1842	1842	1842	0
498	20250327	120200	15898257	1842	1842	1842	1842	0
499	20250327	120100	15898257	1842	1842	1842	1842	0
500	20250327	120000	15898257	1842	1842	1842	1842	0
501	20250327	115900	15898257	1842	1842	1842	1842	0
502	20250327	115800	15898257	1842	1842	1842	1842	0
503	20250327	115700	15898257	1842	1842	1842	1842	0
504	20250327	115600	15898257	1842	1842	1842	1842	0
505	20250327	115500	15898257	1842	1842	1842	1842	0
506	20250327	115400	15898257	1842	1842	1842	1842	0
507	20250327	115300	15898257	1842	1842	1842	1842	0
508	20250327	115200	15898257	1842	1842	1842	1842	0
509	20250327	115100	15898257	1842	1842	1842	1842	0
510	20250327	115000	15898257	1842	1842	1842	1842	0
511	20250327	114900	15898257	1842	1842	1842	1842	0
512	20250327	114800	15898257	1842	1842	1842	1842	0
513	20250327	114700	15898257	1842	1842	1842	1842	0
514	20250327	114600	15898257	1842	1842	1842	1842	0
515	20250327	114500	15898257	1842	1842	1842	1842	0
516	20250327	114400	15898257	1842	1842	1842	1842	0
517	20250327	114300	15898257	1842	1842	1842	1842	0
518	20250327	114200	15898257	1842	1842	1842	1842	0
519	20250327	114100	15898257	1842	1842	1842	1842	0
520	20250327	114000	15898257	1842	1842	1842	1842	0
521	20250327	113900	15898257	1842	1842	1842	1842	0
522	20250327	113800	15898257	1842	1842	1842	1842	0
523	20250327	113700	15898257	1842	1842	1842	1842	0
524	20250327	113600	15898257	1842	1842	1842	1842	0
525	20250327	113500	15898257	1842	1842	1842	1842	0
526	20250327	113400	15898257	1842	1842	1842	1842	0
527	20250327	113300	15898257	1842	1842	1842	1842	0
528	20250327	113200	15898257	1842	1842	1842	1842	0
529	20250327	113100	15898257	1842	1842	1842	1842	0
530	20250327	113000	15898257	1842	1842	1842	1842	0
531	20250327	112900	15898257	1842	1842	1842	1842	0
532	20250327	112800	15898257	1842	1842	1842	1842	0
533	20250327	112700	15898257	1842	1842	1842	1842	0
534	20250327	112600	15898257	1842	1842	1842	1842	0
535	20250327	112500	15898257	1842	1842	1842	1842	0
536	20250327	112400	15898257	1842	1842	1842	1842	0
537	20250327	112300	15898257	1842	1842	1842	1842	0
538	20250327	112200	15898257	1842	1842	1842	1842	0
539	20250327	112100	15898257	1842	1842	1842	1842	0
540	20250327	112000	15898257	1842	1842	1842	1842	0
541	20250327	111900	15898257	1842	1842	1842	1842	0
542	20250327	111800	15898257	1842	1842	1842	1842	0
543	20250327	111700	15898257	1842	1842	1842	1842	120
544	20250327	111600	15677217	1842	1842	1842	1842	880
545	20250327	111500	14056257	1841	1841	1841	1841	0
546	20250327	111400	14056257	1841	1841	1841	1841	300
547	20250327	111300	13503957	1821	1821	1821	1821	0
548	20250327	111200	13503957	1821	1821	1821	1821	0
549	20250327	111100	13503957	1821	1821	1821	1821	0
550	20250327	111000	13503957	1821	1821	1821	1821	0
551	20250327	110900	13503957	1821	1821	1821	1821	0
552	20250327	110800	13503957	1821	1821	1821	1821	0
553	20250327	110700	13503957	1821	1821	1821	1821	0
554	20250327	110600	13503957	1821	1821	1821	1821	0
555	20250327	110500	13503957	1821	1821	1821	1821	0
556	20250327	110400	13503957	1821	1821	1821	1821	1
557	20250327	110300	13502136	1844	1844	1844	1844	0
558	20250327	110200	13502136	1844	1844	1844	1844	0
559	20250327	110100	13502136	1844	1844	1844	1844	0
560	20250327	110000	13502136	1844	1844	1844	1844	0
561	20250327	105900	13502136	1844	1844	1844	1844	0
562	20250327	105800	13502136	1844	1844	1844	1844	0
563	20250327	105700	13502136	1844	1844	1844	1844	0
564	20250327	105600	13502136	1844	1844	1844	1844	0
565	20250327	105500	13502136	1844	1844	1844	1844	0
566	20250327	105400	13502136	1844	1844	1844	1844	0
567	20250327	105300	13502136	1844	1844	1844	1844	0
568	20250327	105200	13502136	1844	1844	1844	1844	0
569	20250327	105100	13502136	1844	1844	1844	1844	0
570	20250327	105000	13502136	1844	1841	1844	1841	33
571	20250327	104900	13441368	1844	1844	1844	1844	5
572	20250327	104800	13432148	1844	1844	1844	1844	5
573	20250327	104700	13422928	1844	1844	1844	1844	3
574	20250327	104600	13417396	1844	1844	1844	1844	100
575	20250327	104500	13232996	1844	1844	1844	1844	0
576	20250327	104400	13232996	1844	1844	1844	1844	500
577	20250327	104300	12310996	1841	1841	1841	1841	482
578	20250327	104200	11423634	1841	1841	1841	1841	0
579	20250327	104100	11423634	1841	1841	1841	1841	0
580	20250327	104000	11423634	1841	1841	1841	1841	0
581	20250327	103900	11423634	1841	1841	1841	1841	0
582	20250327	103800	11423634	1841	1841	1841	1841	0
583	20250327	103700	11423634	1841	1841	1841	1841	0
584	20250327	103600	11423634	1841	1841	1841	1841	0
585	20250327	103500	11423634	1841	1841	1841	1841	0
586	20250327	103400	11423634	1841	1841	1841	1841	0
587	20250327	103300	11423634	1841	1841	1841	1841	0
588	20250327	103200	11423634	1841	1841	1841	1841	0
589	20250327	103100	11423634	1841	1841	1841	1841	0
590	20250327	103000	11423634	1841	1841	1841	1841	0
591	20250327	102900	11423634	1841	1841	1841	1841	0
592	20250327	102800	11423634	1841	1841	1841	1841	0
593	20250327	102700	11423634	1841	1841	1841	1841	0
594	20250327	102600	11423634	1841	1841	1841	1841	0
595	20250327	102500	11423634	1841	1841	1841	1841	0
596	20250327	102400	11423634	1841	1841	1841	1841	8
597	20250327	102300	11408906	1841	1841	1841	1841	0
598	20250327	102200	11408906	1841	1841	1841	1841	1
599	20250327	102100	11407065	1820	1820	1820	1820	0
600	20250327	102000	11407065	1820	1820	1820	1820	1000
601	20250327	101900	9587065	1819	1819	1819	1819	0
602	20250327	101800	9587065	1819	1836	1836	1819	1000
603	20250327	101700	7761977	1836	1836	1836	1836	99
604	20250327	101600	7580213	1838	1838	1838	1838	0
605	20250327	101500	7580213	1838	1838	1838	1838	0
606	20250327	101400	7580213	1838	1838	1838	1838	0
607	20250327	101300	7580213	1838	1838	1838	1838	0
608	20250327	101200	7580213	1838	1838	1838	1838	0
609	20250327	101100	7580213	1838	1838	1838	1838	0
610	20250327	101000	7580213	1838	1838	1838	1838	0
611	20250327	100900	7580213	1838	1838	1838	1838	0
612	20250327	100800	7580213	1838	1838	1838	1838	0
613	20250327	100700	7580213	1838	1838	1838	1838	0
614	20250327	100600	7580213	1838	1838	1838	1838	0
615	20250327	100500	7580213	1838	1838	1838	1838	0
616	20250327	100400	7580213	1838	1838	1838	1838	250
617	20250327	100300	7120713	1844	1844	1844	1844	0
618	20250327	100200	7120713	1844	1844	1844	1844	0
619	20250327	100100	7120713	1844	1844	1844	1844	0
620	20250327	100000	7120713	1844	1844	1844	1844	0
621	20250327	095900	7120713	1844	1844	1844	1844	0
622	20250327	095800	7120713	1844	1844	1844	1844	0
623	20250327	095700	7120713	1844	1844	1844	1844	0
624	20250327	095600	7120713	1844	1844	1844	1844	0
625	20250327	095500	7120713	1844	1844	1844	1844	0
626	20250327	095400	7120713	1844	1844	1844	1844	0
627	20250327	095300	7120713	1844	1844	1844	1844	0
628	20250327	095200	7120713	1844	1844	1844	1844	0
629	20250327	095100	7120713	1844	1844	1844	1844	0
630	20250327	095000	7120713	1844	1844	1844	1844	1
631	20250327	094900	7118869	1845	1845	1845	1845	0
632	20250327	094800	7118869	1845	1845	1845	1845	0
633	20250327	094700	7118869	1845	1845	1845	1845	0
634	20250327	094600	7118869	1845	1845	1845	1845	0
635	20250327	094500	7118869	1845	1845	1845	1845	0
636	20250327	094400	7118869	1845	1845	1845	1845	1
637	20250327	094300	7117024	1819	1819	1819	1819	21
638	20250327	094200	7078825	1852	1852	1852	1852	0
639	20250327	094100	7078825	1852	1852	1852	1852	0
640	20250327	094000	7078825	1852	1852	1852	1852	0
641	20250327	093900	7078825	1852	1852	1852	1852	0
642	20250327	093800	7078825	1852	1852	1852	1852	0
643	20250327	093700	7078825	1852	1852	1852	1852	0
644	20250327	093600	7078825	1852	1840	1852	1811	3801
645	20250327	093500	187795	1853	1853	1853	1853	0
646	20250327	093400	187795	1853	1853	1853	1853	0
647	20250327	093300	187795	1853	1853	1853	1853	0
648	20250327	093200	187795	1853	1853	1853	1853	0
649	20250327	093100	187795	1853	1853	1853	1853	0
650	20250327	093000	187795	1853	1853	1853	1853	1
651	20250327	092900	185942	1838	1852	1853	1838	21
652	20250327	092800	147056	1854	1854	1854	1854	0
653	20250327	092700	147056	1854	1854	1854	1854	0
654	20250327	092600	147056	1854	1854	1854	1854	0
655	20250327	092500	147056	1854	1854	1854	1854	0
656	20250327	092400	147056	1854	1854	1854	1854	0
657	20250327	092300	147056	1854	1854	1854	1854	0
658	20250327	092200	147056	1854	1854	1854	1854	0
659	20250327	092100	147056	1854	1854	1854	1854	0
660	20250327	092000	147056	1854	1854	1854	1854	0
661	20250327	091900	147056	1854	1854	1854	1854	0
662	20250327	091800	147056	1854	1854	1854	1854	0
663	20250327	091700	147056	1854	1854	1854	1854	0
664	20250327	091600	147056	1854	1854	1854	1854	0
665	20250327	091500	147056	1854	1854	1854	1854	0
666	20250327	091400	147056	1854	1854	1854	1854	0
667	20250327	091300	147056	1854	1854	1854	1854	0
668	20250327	091200	147056	1854	1854	1854	1854	0
669	20250327	091100	147056	1854	1854	1854	1854	0
670	20250327	091000	147056	1854	1854	1854	1854	0
671	20250327	090900	147056	1854	1854	1854	1854	0
672	20250327	090800	147056	1854	1854	1854	1854	0
673	20250327	090700	147056	1854	1854	1854	1854	0
674	20250327	090600	147056	1854	1854	1854	1854	0
675	20250327	090500	147056	1854	1854	1854	1854	0
676	20250327	090400	147056	1854	1854	1854	1854	0
677	20250327	090300	147056	1854	1854	1854	1854	0
678	20250327	090200	147056	1854	1854	1854	1854	0
679	20250327	090100	147056	1854	1854	1854	1854	0
680	20250327	090000	147056	1854	1838	1854	1838	80