KissMeData/123840/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	201900	14350401	1055	1055	1055	1055	611
3	20250327	201800	14350401	1055	1055	1055	1055	0
4	20250327	201700	14350401	1055	1055	1055	1055	0
5	20250327	201600	14350401	1055	1055	1055	1055	0
6	20250327	201500	14350401	1055	1055	1055	1055	0
7	20250327	201400	14350401	1055	1055	1055	1055	0
8	20250327	201300	14350401	1055	1055	1055	1055	0
9	20250327	201200	14350401	1055	1055	1055	1055	0
10	20250327	201100	14350401	1055	1055	1055	1055	0
11	20250327	201000	14350401	1055	1055	1055	1055	0
12	20250327	200900	14350401	1055	1055	1055	1055	0
13	20250327	200800	14350401	1055	1055	1055	1055	0
14	20250327	200700	14350401	1055	1055	1055	1055	0
15	20250327	200600	14350401	1055	1055	1055	1055	0
16	20250327	200500	14350401	1055	1055	1055	1055	0
17	20250327	200400	14350401	1055	1055	1055	1055	0
18	20250327	200300	14350401	1055	1055	1055	1055	0
19	20250327	200200	14350401	1055	1055	1055	1055	0
20	20250327	200100	14350401	1055	1055	1055	1055	0
21	20250327	200000	14350401	1055	1055	1055	1055	0
22	20250327	195900	14350401	1055	1055	1055	1055	0
23	20250327	195800	14350401	1055	1055	1055	1055	0
24	20250327	195700	14350401	1055	1055	1055	1055	0
25	20250327	195600	14350401	1055	1055	1055	1055	0
26	20250327	195500	14350401	1055	1055	1055	1055	0
27	20250327	195400	14350401	1055	1055	1055	1055	0
28	20250327	195300	14350401	1055	1055	1055	1055	0
29	20250327	195200	14350401	1055	1055	1055	1055	0
30	20250327	195100	14350401	1055	1055	1055	1055	0
31	20250327	195000	14350401	1055	1055	1055	1055	0
32	20250327	194900	14350401	1055	1055	1055	1055	611
33	20250327	194800	14350401	1055	1055	1055	1055	0
34	20250327	194700	14350401	1055	1055	1055	1055	0
35	20250327	194600	14350401	1055	1055	1055	1055	0
36	20250327	194500	14350401	1055	1055	1055	1055	0
37	20250327	194400	14350401	1055	1055	1055	1055	0
38	20250327	194300	14350401	1055	1055	1055	1055	0
39	20250327	194200	14350401	1055	1055	1055	1055	0
40	20250327	194100	14350401	1055	1055	1055	1055	0
41	20250327	194000	14350401	1055	1055	1055	1055	0
42	20250327	193900	14350401	1055	1055	1055	1055	0
43	20250327	193800	14350401	1055	1055	1055	1055	0
44	20250327	193700	14350401	1055	1055	1055	1055	0
45	20250327	193600	14350401	1055	1055	1055	1055	0
46	20250327	193500	14350401	1055	1055	1055	1055	0
47	20250327	193400	14350401	1055	1055	1055	1055	0
48	20250327	193300	14350401	1055	1055	1055	1055	0
49	20250327	193200	14350401	1055	1055	1055	1055	0
50	20250327	193100	14350401	1055	1055	1055	1055	0
51	20250327	193000	14350401	1055	1055	1055	1055	0
52	20250327	192900	14350401	1055	1055	1055	1055	0
53	20250327	192800	14350401	1055	1055	1055	1055	0
54	20250327	192700	14350401	1055	1055	1055	1055	0
55	20250327	192600	14350401	1055	1055	1055	1055	0
56	20250327	192500	14350401	1055	1055	1055	1055	0
57	20250327	192400	14350401	1055	1055	1055	1055	0
58	20250327	192300	14350401	1055	1055	1055	1055	0
59	20250327	192200	14350401	1055	1055	1055	1055	0
60	20250327	192100	14350401	1055	1055	1055	1055	0
61	20250327	192000	14350401	1055	1055	1055	1055	0
62	20250327	191900	14350401	1055	1055	1055	1055	611
63	20250327	191800	14350401	1055	1055	1055	1055	0
64	20250327	191700	14350401	1055	1055	1055	1055	0
65	20250327	191600	14350401	1055	1055	1055	1055	0
66	20250327	191500	14350401	1055	1055	1055	1055	0
67	20250327	191400	14350401	1055	1055	1055	1055	0
68	20250327	191300	14350401	1055	1055	1055	1055	0
69	20250327	191200	14350401	1055	1055	1055	1055	0
70	20250327	191100	14350401	1055	1055	1055	1055	0
71	20250327	191000	14350401	1055	1055	1055	1055	0
72	20250327	190900	14350401	1055	1055	1055	1055	0
73	20250327	190800	14350401	1055	1055	1055	1055	0
74	20250327	190700	14350401	1055	1055	1055	1055	0
75	20250327	190600	14350401	1055	1055	1055	1055	0
76	20250327	190500	14350401	1055	1055	1055	1055	0
77	20250327	190400	14350401	1055	1055	1055	1055	0
78	20250327	190300	14350401	1055	1055	1055	1055	0
79	20250327	190200	14350401	1055	1055	1055	1055	0
80	20250327	190100	14350401	1055	1055	1055	1055	0
81	20250327	190000	14350401	1055	1055	1055	1055	0
82	20250327	185900	14350401	1055	1055	1055	1055	0
83	20250327	185800	14350401	1055	1055	1055	1055	0
84	20250327	185700	14350401	1055	1055	1055	1055	0
85	20250327	185600	14350401	1055	1055	1055	1055	0
86	20250327	185500	14350401	1055	1055	1055	1055	0
87	20250327	185400	14350401	1055	1055	1055	1055	0
88	20250327	185300	14350401	1055	1055	1055	1055	0
89	20250327	185200	14350401	1055	1055	1055	1055	0
90	20250327	185100	14350401	1055	1055	1055	1055	0
91	20250327	185000	14350401	1055	1055	1055	1055	0
92	20250327	184900	14350401	1055	1055	1055	1055	611
93	20250327	184800	14350401	1055	1055	1055	1055	0
94	20250327	184700	14350401	1055	1055	1055	1055	0
95	20250327	184600	14350401	1055	1055	1055	1055	0
96	20250327	184500	14350401	1055	1055	1055	1055	0
97	20250327	184400	14350401	1055	1055	1055	1055	0
98	20250327	184300	14350401	1055	1055	1055	1055	0
99	20250327	184200	14350401	1055	1055	1055	1055	0
100	20250327	184100	14350401	1055	1055	1055	1055	0
101	20250327	184000	14350401	1055	1055	1055	1055	0
102	20250327	183900	14350401	1055	1055	1055	1055	0
103	20250327	183800	14350401	1055	1055	1055	1055	0
104	20250327	183700	14350401	1055	1055	1055	1055	0
105	20250327	183600	14350401	1055	1055	1055	1055	0
106	20250327	183500	14350401	1055	1055	1055	1055	0
107	20250327	183400	14350401	1055	1055	1055	1055	0
108	20250327	183300	14350401	1055	1055	1055	1055	0
109	20250327	183200	14350401	1055	1055	1055	1055	0
110	20250327	183100	14350401	1055	1055	1055	1055	0
111	20250327	183000	14350401	1055	1055	1055	1055	0
112	20250327	182900	14350401	1055	1055	1055	1055	0
113	20250327	182800	14350401	1055	1055	1055	1055	0
114	20250327	182700	14350401	1055	1055	1055	1055	0
115	20250327	182600	14350401	1055	1055	1055	1055	0
116	20250327	182500	14350401	1055	1055	1055	1055	0
117	20250327	182400	14350401	1055	1055	1055	1055	0
118	20250327	182300	14350401	1055	1055	1055	1055	0
119	20250327	182200	14350401	1055	1055	1055	1055	0
120	20250327	182100	14350401	1055	1055	1055	1055	0
121	20250327	182000	14350401	1055	1055	1055	1055	0
122	20250327	181900	14350401	1055	1055	1055	1055	611
123	20250327	181800	14350401	1055	1055	1055	1055	0
124	20250327	181700	14350401	1055	1055	1055	1055	0
125	20250327	181600	14350401	1055	1055	1055	1055	0
126	20250327	181500	14350401	1055	1055	1055	1055	0
127	20250327	181400	14350401	1055	1055	1055	1055	0
128	20250327	181300	14350401	1055	1055	1055	1055	0
129	20250327	181200	14350401	1055	1055	1055	1055	0
130	20250327	181100	14350401	1055	1055	1055	1055	0
131	20250327	181000	14350401	1055	1055	1055	1055	0
132	20250327	180900	14350401	1055	1055	1055	1055	0
133	20250327	180800	14350401	1055	1055	1055	1055	0
134	20250327	180700	14350401	1055	1055	1055	1055	0
135	20250327	180600	14350401	1055	1055	1055	1055	0
136	20250327	180500	14350401	1055	1055	1055	1055	0
137	20250327	180400	14350401	1055	1055	1055	1055	0
138	20250327	180300	14350401	1055	1055	1055	1055	0
139	20250327	180200	14350401	1055	1055	1055	1055	0
140	20250327	180100	14350401	1055	1055	1055	1055	0
141	20250327	180000	14350401	1055	1055	1055	1055	0
142	20250327	175900	14350401	1055	1055	1055	1055	0
143	20250327	175800	14350401	1055	1055	1055	1055	0
144	20250327	175700	14350401	1055	1055	1055	1055	0
145	20250327	175600	14350401	1055	1055	1055	1055	0
146	20250327	175500	14350401	1055	1055	1055	1055	0
147	20250327	175400	14350401	1055	1055	1055	1055	0
148	20250327	175300	14350401	1055	1055	1055	1055	0
149	20250327	175200	14350401	1055	1055	1055	1055	0
150	20250327	175100	14350401	1055	1055	1055	1055	0
151	20250327	175000	14350401	1055	1055	1055	1055	0
152	20250327	174900	14350401	1055	1055	1055	1055	611
153	20250327	174800	14350401	1055	1055	1055	1055	0
154	20250327	174700	14350401	1055	1055	1055	1055	0
155	20250327	174600	14350401	1055	1055	1055	1055	0
156	20250327	174500	14350401	1055	1055	1055	1055	0
157	20250327	174400	14350401	1055	1055	1055	1055	0
158	20250327	174300	14350401	1055	1055	1055	1055	0
159	20250327	174200	14350401	1055	1055	1055	1055	0
160	20250327	174100	14350401	1055	1055	1055	1055	0
161	20250327	174000	14350401	1055	1055	1055	1055	0
162	20250327	173900	14350401	1055	1055	1055	1055	0
163	20250327	173800	14350401	1055	1055	1055	1055	0
164	20250327	173700	14350401	1055	1055	1055	1055	0
165	20250327	173600	14350401	1055	1055	1055	1055	0
166	20250327	173500	14350401	1055	1055	1055	1055	0
167	20250327	173400	14350401	1055	1055	1055	1055	0
168	20250327	173300	14350401	1055	1055	1055	1055	0
169	20250327	173200	14350401	1055	1055	1055	1055	0
170	20250327	173100	14350401	1055	1055	1055	1055	0
171	20250327	173000	14350401	1055	1055	1055	1055	0
172	20250327	172900	14350401	1055	1055	1055	1055	0
173	20250327	172800	14350401	1055	1055	1055	1055	0
174	20250327	172700	14350401	1055	1055	1055	1055	0
175	20250327	172600	14350401	1055	1055	1055	1055	0
176	20250327	172500	14350401	1055	1055	1055	1055	0
177	20250327	172400	14350401	1055	1055	1055	1055	0
178	20250327	172300	14350401	1055	1055	1055	1055	0
179	20250327	172200	14350401	1055	1055	1055	1055	0
180	20250327	172100	14350401	1055	1055	1055	1055	0
181	20250327	172000	14350401	1055	1055	1055	1055	0
182	20250327	171900	14350401	1055	1055	1055	1055	611
183	20250327	171800	14350401	1055	1055	1055	1055	0
184	20250327	171700	14350401	1055	1055	1055	1055	0
185	20250327	171600	14350401	1055	1055	1055	1055	0
186	20250327	171500	14350401	1055	1055	1055	1055	0
187	20250327	171400	14350401	1055	1055	1055	1055	0
188	20250327	171300	14350401	1055	1055	1055	1055	0
189	20250327	171200	14350401	1055	1055	1055	1055	0
190	20250327	171100	14350401	1055	1055	1055	1055	0
191	20250327	171000	14350401	1055	1055	1055	1055	0
192	20250327	170900	14350401	1055	1055	1055	1055	0
193	20250327	170800	14350401	1055	1055	1055	1055	0
194	20250327	170700	14350401	1055	1055	1055	1055	0
195	20250327	170600	14350401	1055	1055	1055	1055	0
196	20250327	170500	14350401	1055	1055	1055	1055	0
197	20250327	170400	14350401	1055	1055	1055	1055	0
198	20250327	170300	14350401	1055	1055	1055	1055	0
199	20250327	170200	14350401	1055	1055	1055	1055	0
200	20250327	170100	14350401	1055	1055	1055	1055	0
201	20250327	170000	14350401	1055	1055	1055	1055	0
202	20250327	165900	14350401	1055	1055	1055	1055	0
203	20250327	165800	14350401	1055	1055	1055	1055	0
204	20250327	165700	14350401	1055	1055	1055	1055	0
205	20250327	165600	14350401	1055	1055	1055	1055	0
206	20250327	165500	14350401	1055	1055	1055	1055	0
207	20250327	165400	14350401	1055	1055	1055	1055	0
208	20250327	165300	14350401	1055	1055	1055	1055	0
209	20250327	165200	14350401	1055	1055	1055	1055	0
210	20250327	165100	14350401	1055	1055	1055	1055	0
211	20250327	165000	14350401	1055	1055	1055	1055	0
212	20250327	164900	14350401	1055	1055	1055	1055	611
213	20250327	164800	14350401	1055	1055	1055	1055	0
214	20250327	164700	14350401	1055	1055	1055	1055	0
215	20250327	164600	14350401	1055	1055	1055	1055	0
216	20250327	164500	14350401	1055	1055	1055	1055	0
217	20250327	164400	14350401	1055	1055	1055	1055	0
218	20250327	164300	14350401	1055	1055	1055	1055	0
219	20250327	164200	14350401	1055	1055	1055	1055	0
220	20250327	164100	14350401	1055	1055	1055	1055	0
221	20250327	164000	14350401	1055	1055	1055	1055	0
222	20250327	163900	14350401	1055	1055	1055	1055	0
223	20250327	163800	14350401	1055	1055	1055	1055	0
224	20250327	163700	14350401	1055	1055	1055	1055	0
225	20250327	163600	14350401	1055	1055	1055	1055	0
226	20250327	163500	14350401	1055	1055	1055	1055	0
227	20250327	163400	14350401	1055	1055	1055	1055	0
228	20250327	163300	14350401	1055	1055	1055	1055	0
229	20250327	163200	14350401	1055	1055	1055	1055	0
230	20250327	163100	14350401	1055	1055	1055	1055	0
231	20250327	163000	14350401	1055	1055	1055	1055	0
232	20250327	162900	14350401	1055	1055	1055	1055	0
233	20250327	162800	14350401	1055	1055	1055	1055	0
234	20250327	162700	14350401	1055	1055	1055	1055	0
235	20250327	162600	14350401	1055	1055	1055	1055	0
236	20250327	162500	14350401	1055	1055	1055	1055	0
237	20250327	162400	14350401	1055	1055	1055	1055	0
238	20250327	162300	14350401	1055	1055	1055	1055	0
239	20250327	162200	14350401	1055	1055	1055	1055	0
240	20250327	162100	14350401	1055	1055	1055	1055	0
241	20250327	162000	14350401	1055	1055	1055	1055	0
242	20250327	161900	14350401	1055	1055	1055	1055	611
243	20250327	161800	14350401	1055	1055	1055	1055	0
244	20250327	161700	14350401	1055	1055	1055	1055	0
245	20250327	161600	14350401	1055	1055	1055	1055	0
246	20250327	161500	14350401	1055	1055	1055	1055	0
247	20250327	161400	14350401	1055	1055	1055	1055	0
248	20250327	161300	14350401	1055	1055	1055	1055	0
249	20250327	161200	14350401	1055	1055	1055	1055	0
250	20250327	161100	14350401	1055	1055	1055	1055	0
251	20250327	161000	14350401	1055	1055	1055	1055	0
252	20250327	160900	14350401	1055	1055	1055	1055	0
253	20250327	160800	14350401	1055	1055	1055	1055	0
254	20250327	160700	14350401	1055	1055	1055	1055	0
255	20250327	160600	14350401	1055	1055	1055	1055	0
256	20250327	160500	14350401	1055	1055	1055	1055	0
257	20250327	160400	14350401	1055	1055	1055	1055	0
258	20250327	160300	14350401	1055	1055	1055	1055	0
259	20250327	160200	14350401	1055	1055	1055	1055	0
260	20250327	160100	14350401	1055	1055	1055	1055	0
261	20250327	160000	14350401	1055	1055	1055	1055	0
262	20250327	155900	14350401	1055	1055	1055	1055	0
263	20250327	155800	14350401	1055	1055	1055	1055	0
264	20250327	155700	14350401	1055	1055	1055	1055	0
265	20250327	155600	14350401	1055	1055	1055	1055	0
266	20250327	155500	14350401	1055	1055	1055	1055	0
267	20250327	155400	14350401	1055	1055	1055	1055	0
268	20250327	155300	14350401	1055	1055	1055	1055	0
269	20250327	155200	14350401	1055	1055	1055	1055	0
270	20250327	155100	14350401	1055	1055	1055	1055	0
271	20250327	155000	14350401	1055	1055	1055	1055	0
272	20250327	154900	14350401	1055	1055	1055	1055	611
273	20250327	154800	14350401	1055	1055	1055	1055	0
274	20250327	154700	14350401	1055	1055	1055	1055	0
275	20250327	154600	14350401	1055	1055	1055	1055	0
276	20250327	154500	14350401	1055	1055	1055	1055	0
277	20250327	154400	14350401	1055	1055	1055	1055	0
278	20250327	154300	14350401	1055	1055	1055	1055	0
279	20250327	154200	14350401	1055	1055	1055	1055	0
280	20250327	154100	14350401	1055	1055	1055	1055	0
281	20250327	154000	14350401	1055	1055	1055	1055	0
282	20250327	153900	14350401	1055	1055	1055	1055	0
283	20250327	153800	14350401	1055	1055	1055	1055	0
284	20250327	153700	14350401	1055	1055	1055	1055	0
285	20250327	153600	14350401	1055	1055	1055	1055	0
286	20250327	153500	14350401	1055	1055	1055	1055	0
287	20250327	153400	14350401	1055	1055	1055	1055	0
288	20250327	153300	14350401	1055	1055	1055	1055	0
289	20250327	153200	14350401	1055	1055	1055	1055	0
290	20250327	153100	14350401	1055	1055	1055	1055	0
291	20250327	153000	14350401	1055	1055	1055	1055	611
292	20250327	152900	13705796	1057	1057	1057	1057	0
293	20250327	152800	13705796	1057	1057	1057	1057	0
294	20250327	152700	13705796	1057	1057	1057	1057	0
295	20250327	152600	13705796	1057	1057	1057	1057	0
296	20250327	152500	13705796	1057	1057	1057	1057	0
297	20250327	152400	13705796	1057	1057	1057	1057	0
298	20250327	152300	13705796	1057	1057	1057	1057	0
299	20250327	152200	13705796	1057	1057	1057	1057	0
300	20250327	152100	13705796	1057	1057	1057	1057	0
301	20250327	152000	13705796	1057	1057	1057	1057	0
302	20250327	151900	13705796	1057	1057	1057	1057	0
303	20250327	151800	13705796	1057	1060	1060	1057	100
304	20250327	151700	13599929	1060	1060	1060	1060	0
305	20250327	151600	13599929	1060	1060	1060	1060	0
306	20250327	151500	13599929	1060	1060	1060	1060	0
307	20250327	151400	13599929	1060	1060	1060	1060	0
308	20250327	151300	13599929	1060	1060	1060	1060	46
309	20250327	151200	13551169	1060	1060	1060	1060	1
310	20250327	151100	13550109	1060	1064	1064	1060	236
311	20250327	151000	13299078	1064	1064	1064	1064	22
312	20250327	150900	13275670	1064	1064	1064	1064	0
313	20250327	150800	13275670	1064	1064	1064	1064	0
314	20250327	150700	13275670	1064	1064	1064	1064	0
315	20250327	150600	13275670	1064	1064	1064	1064	0
316	20250327	150500	13275670	1064	1064	1064	1064	0
317	20250327	150400	13275670	1064	1064	1064	1064	10
318	20250327	150300	13265030	1064	1064	1064	1064	0
319	20250327	150200	13265030	1064	1064	1064	1064	0
320	20250327	150100	13265030	1064	1064	1064	1064	0
321	20250327	150000	13265030	1064	1064	1064	1064	0
322	20250327	145900	13265030	1064	1064	1064	1064	0
323	20250327	145800	13265030	1064	1064	1064	1064	0
324	20250327	145700	13265030	1064	1064	1064	1064	0
325	20250327	145600	13265030	1064	1064	1064	1064	4
326	20250327	145500	13260774	1076	1076	1076	1076	0
327	20250327	145400	13260774	1076	1076	1076	1076	0
328	20250327	145300	13260774	1076	1076	1076	1076	0
329	20250327	145200	13260774	1076	1076	1076	1076	0
330	20250327	145100	13260774	1076	1076	1076	1076	0
331	20250327	145000	13260774	1076	1076	1076	1076	0
332	20250327	144900	13260774	1076	1076	1076	1076	0
333	20250327	144800	13260774	1076	1076	1076	1076	0
334	20250327	144700	13260774	1076	1076	1076	1076	0
335	20250327	144600	13260774	1076	1076	1076	1076	0
336	20250327	144500	13260774	1076	1076	1076	1076	0
337	20250327	144400	13260774	1076	1076	1076	1076	0
338	20250327	144300	13260774	1076	1076	1076	1076	0
339	20250327	144200	13260774	1076	1075	1076	1075	1000
340	20250327	144100	12184944	1075	1075	1075	1075	0
341	20250327	144000	12184944	1075	1075	1075	1075	0
342	20250327	143900	12184944	1075	1075	1075	1075	30
343	20250327	143800	12152694	1076	1076	1076	1076	0
344	20250327	143700	12152694	1076	1076	1076	1076	0
345	20250327	143600	12152694	1076	1076	1076	1076	0
346	20250327	143500	12152694	1076	1076	1076	1076	0
347	20250327	143400	12152694	1076	1071	1076	1071	5
348	20250327	143300	12147319	1070	1070	1070	1070	0
349	20250327	143200	12147319	1070	1070	1070	1070	0
350	20250327	143100	12147319	1070	1070	1070	1070	0
351	20250327	143000	12147319	1070	1070	1070	1070	0
352	20250327	142900	12147319	1070	1070	1070	1070	0
353	20250327	142800	12147319	1070	1070	1070	1070	0
354	20250327	142700	12147319	1070	1070	1070	1070	0
355	20250327	142600	12147319	1070	1070	1070	1070	0
356	20250327	142500	12147319	1070	1070	1070	1070	0
357	20250327	142400	12147319	1070	1070	1070	1070	0
358	20250327	142300	12147319	1070	1070	1070	1070	0
359	20250327	142200	12147319	1070	1070	1070	1070	0
360	20250327	142100	12147319	1070	1070	1070	1070	0
361	20250327	142000	12147319	1070	1070	1070	1070	0
362	20250327	141900	12147319	1070	1070	1070	1070	0
363	20250327	141800	12147319	1070	1070	1070	1070	0
364	20250327	141700	12147319	1070	1070	1070	1070	1
365	20250327	141600	12146249	1070	1070	1070	1070	0
366	20250327	141500	12146249	1070	1070	1070	1070	157
367	20250327	141400	11978259	1070	1070	1070	1070	0
368	20250327	141300	11978259	1070	1070	1070	1070	0
369	20250327	141200	11978259	1070	1070	1070	1070	1000
370	20250327	141100	10908259	1064	1064	1064	1064	0
371	20250327	141000	10908259	1064	1064	1064	1064	0
372	20250327	140900	10908259	1064	1064	1064	1064	0
373	20250327	140800	10908259	1064	1064	1064	1064	0
374	20250327	140700	10908259	1064	1064	1064	1064	0
375	20250327	140600	10908259	1064	1064	1064	1064	0
376	20250327	140500	10908259	1064	1064	1064	1064	0
377	20250327	140400	10908259	1064	1064	1064	1064	0
378	20250327	140300	10908259	1064	1064	1064	1064	0
379	20250327	140200	10908259	1064	1064	1064	1064	4
380	20250327	140100	10904003	1070	1070	1070	1070	66
381	20250327	140000	10833383	1070	1070	1070	1070	0
382	20250327	135900	10833383	1070	1070	1070	1070	0
383	20250327	135800	10833383	1070	1070	1070	1070	24
384	20250327	135700	10807703	1070	1070	1070	1070	0
385	20250327	135600	10807703	1070	1070	1070	1070	0
386	20250327	135500	10807703	1070	1070	1070	1070	40
387	20250327	135400	10764903	1070	1070	1070	1070	0
388	20250327	135300	10764903	1070	1070	1070	1070	0
389	20250327	135200	10764903	1070	1070	1070	1070	0
390	20250327	135100	10764903	1070	1070	1070	1070	0
391	20250327	135000	10764903	1070	1070	1070	1070	0
392	20250327	134900	10764903	1070	1070	1070	1070	41
393	20250327	134800	10721033	1070	1070	1070	1070	0
394	20250327	134700	10721033	1070	1070	1070	1070	0
395	20250327	134600	10721033	1070	1070	1070	1070	0
396	20250327	134500	10721033	1070	1070	1070	1070	0
397	20250327	134400	10721033	1070	1070	1070	1070	0
398	20250327	134300	10721033	1070	1070	1070	1070	0
399	20250327	134200	10721033	1070	1070	1070	1070	0
400	20250327	134100	10721033	1070	1070	1070	1070	0
401	20250327	134000	10721033	1070	1070	1070	1070	0
402	20250327	133900	10721033	1070	1070	1070	1070	0
403	20250327	133800	10721033	1070	1070	1070	1070	0
404	20250327	133700	10721033	1070	1070	1070	1070	0
405	20250327	133600	10721033	1070	1070	1070	1070	0
406	20250327	133500	10721033	1070	1070	1070	1070	5
407	20250327	133400	10715683	1080	1080	1080	1080	0
408	20250327	133300	10715683	1080	1080	1080	1080	0
409	20250327	133200	10715683	1080	1080	1080	1080	0
410	20250327	133100	10715683	1080	1080	1080	1080	0
411	20250327	133000	10715683	1080	1080	1080	1080	0
412	20250327	132900	10715683	1080	1080	1080	1080	0
413	20250327	132800	10715683	1080	1080	1080	1080	0
414	20250327	132700	10715683	1080	1080	1080	1080	0
415	20250327	132600	10715683	1080	1080	1080	1080	0
416	20250327	132500	10715683	1080	1080	1080	1080	0
417	20250327	132400	10715683	1080	1080	1080	1080	0
418	20250327	132300	10715683	1080	1080	1080	1080	0
419	20250327	132200	10715683	1080	1080	1080	1080	0
420	20250327	132100	10715683	1080	1080	1080	1080	0
421	20250327	132000	10715683	1080	1080	1080	1080	0
422	20250327	131900	10715683	1080	1080	1080	1080	0
423	20250327	131800	10715683	1080	1080	1080	1080	0
424	20250327	131700	10715683	1080	1080	1080	1080	0
425	20250327	131600	10715683	1080	1080	1080	1080	0
426	20250327	131500	10715683	1080	1080	1080	1080	0
427	20250327	131400	10715683	1080	1080	1080	1080	0
428	20250327	131300	10715683	1080	1080	1080	1080	0
429	20250327	131200	10715683	1080	1080	1080	1080	0
430	20250327	131100	10715683	1080	1080	1080	1080	0
431	20250327	131000	10715683	1080	1080	1080	1080	0
432	20250327	130900	10715683	1080	1080	1080	1080	0
433	20250327	130800	10715683	1080	1080	1080	1080	0
434	20250327	130700	10715683	1080	1080	1080	1080	0
435	20250327	130600	10715683	1080	1080	1080	1080	0
436	20250327	130500	10715683	1080	1080	1080	1080	0
437	20250327	130400	10715683	1080	1080	1080	1080	0
438	20250327	130300	10715683	1080	1080	1080	1080	0
439	20250327	130200	10715683	1080	1080	1080	1080	0
440	20250327	130100	10715683	1080	1080	1080	1080	0
441	20250327	130000	10715683	1080	1080	1080	1080	1
442	20250327	125900	10714603	1080	1080	1080	1080	0
443	20250327	125800	10714603	1080	1080	1080	1080	0
444	20250327	125700	10714603	1080	1080	1080	1080	0
445	20250327	125600	10714603	1080	1080	1080	1080	0
446	20250327	125500	10714603	1080	1080	1080	1080	0
447	20250327	125400	10714603	1080	1080	1080	1080	0
448	20250327	125300	10714603	1080	1080	1080	1080	0
449	20250327	125200	10714603	1080	1080	1080	1080	0
450	20250327	125100	10714603	1080	1080	1080	1080	0
451	20250327	125000	10714603	1080	1080	1080	1080	0
452	20250327	124900	10714603	1080	1080	1080	1080	0
453	20250327	124800	10714603	1080	1080	1080	1080	0
454	20250327	124700	10714603	1080	1080	1080	1080	0
455	20250327	124600	10714603	1080	1080	1080	1080	0
456	20250327	124500	10714603	1080	1080	1080	1080	0
457	20250327	124400	10714603	1080	1080	1080	1080	0
458	20250327	124300	10714603	1080	1080	1080	1080	0
459	20250327	124200	10714603	1080	1080	1080	1080	0
460	20250327	124100	10714603	1080	1080	1080	1080	0
461	20250327	124000	10714603	1080	1080	1080	1080	0
462	20250327	123900	10714603	1080	1080	1080	1080	0
463	20250327	123800	10714603	1080	1080	1080	1080	0
464	20250327	123700	10714603	1080	1080	1080	1080	0
465	20250327	123600	10714603	1080	1080	1080	1080	0
466	20250327	123500	10714603	1080	1080	1080	1080	0
467	20250327	123400	10714603	1080	1080	1080	1080	0
468	20250327	123300	10714603	1080	1080	1080	1080	0
469	20250327	123200	10714603	1080	1079	1080	1079	101
470	20250327	123100	10605524	1080	1080	1080	1080	0
471	20250327	123000	10605524	1080	1080	1080	1080	0
472	20250327	122900	10605524	1080	1080	1080	1080	0
473	20250327	122800	10605524	1080	1080	1080	1080	0
474	20250327	122700	10605524	1080	1080	1080	1080	0
475	20250327	122600	10605524	1080	1080	1080	1080	0
476	20250327	122500	10605524	1080	1080	1080	1080	0
477	20250327	122400	10605524	1080	1080	1080	1080	0
478	20250327	122300	10605524	1080	1080	1080	1080	0
479	20250327	122200	10605524	1080	1080	1080	1080	0
480	20250327	122100	10605524	1080	1080	1080	1080	0
481	20250327	122000	10605524	1080	1080	1080	1080	0
482	20250327	121900	10605524	1080	1080	1080	1080	0
483	20250327	121800	10605524	1080	1080	1080	1080	0
484	20250327	121700	10605524	1080	1080	1080	1080	0
485	20250327	121600	10605524	1080	1074	1080	1074	2
486	20250327	121500	10603370	1074	1069	1074	1069	157
487	20250327	121400	10434904	1069	1069	1069	1069	0
488	20250327	121300	10434904	1069	1069	1069	1069	10
489	20250327	121200	10424214	1059	1059	1059	1059	0
490	20250327	121100	10424214	1059	1059	1059	1059	1
491	20250327	121000	10423155	1058	1058	1058	1058	0
492	20250327	120900	10423155	1058	1058	1058	1058	0
493	20250327	120800	10423155	1058	1058	1058	1058	0
494	20250327	120700	10423155	1058	1058	1058	1058	0
495	20250327	120600	10423155	1058	1058	1058	1058	0
496	20250327	120500	10423155	1058	1058	1058	1058	0
497	20250327	120400	10423155	1058	1058	1058	1058	0
498	20250327	120300	10423155	1058	1058	1058	1058	0
499	20250327	120200	10423155	1058	1058	1058	1058	0
500	20250327	120100	10423155	1058	1058	1058	1058	0
501	20250327	120000	10423155	1058	1058	1058	1058	0
502	20250327	115900	10423155	1058	1058	1058	1058	0
503	20250327	115800	10423155	1058	1058	1058	1058	0
504	20250327	115700	10423155	1058	1058	1058	1058	0
505	20250327	115600	10423155	1058	1058	1058	1058	0
506	20250327	115500	10423155	1058	1058	1058	1058	0
507	20250327	115400	10423155	1058	1058	1058	1058	0
508	20250327	115300	10423155	1058	1058	1058	1058	0
509	20250327	115200	10423155	1058	1058	1058	1058	0
510	20250327	115100	10423155	1058	1058	1058	1058	0
511	20250327	115000	10423155	1058	1058	1058	1058	0
512	20250327	114900	10423155	1058	1058	1058	1058	0
513	20250327	114800	10423155	1058	1058	1058	1058	0
514	20250327	114700	10423155	1058	1058	1058	1058	0
515	20250327	114600	10423155	1058	1058	1058	1058	0
516	20250327	114500	10423155	1058	1058	1058	1058	1
517	20250327	114400	10422097	1069	1069	1069	1069	0
518	20250327	114300	10422097	1069	1069	1069	1069	0
519	20250327	114200	10422097	1069	1069	1069	1069	0
520	20250327	114100	10422097	1069	1069	1069	1069	0
521	20250327	114000	10422097	1069	1069	1069	1069	0
522	20250327	113900	10422097	1069	1069	1069	1069	0
523	20250327	113800	10422097	1069	1069	1069	1069	10
524	20250327	113700	10411407	1058	1058	1058	1058	0
525	20250327	113600	10411407	1058	1058	1058	1058	0
526	20250327	113500	10411407	1058	1058	1058	1058	0
527	20250327	113400	10411407	1058	1058	1058	1058	0
528	20250327	113300	10411407	1058	1058	1058	1058	0
529	20250327	113200	10411407	1058	1058	1058	1058	0
530	20250327	113100	10411407	1058	1058	1058	1058	0
531	20250327	113000	10411407	1058	1058	1058	1058	0
532	20250327	112900	10411407	1058	1058	1058	1058	0
533	20250327	112800	10411407	1058	1058	1058	1058	0
534	20250327	112700	10411407	1058	1058	1058	1058	0
535	20250327	112600	10411407	1058	1058	1058	1058	0
536	20250327	112500	10411407	1058	1058	1058	1058	0
537	20250327	112400	10411407	1058	1058	1058	1058	0
538	20250327	112300	10411407	1058	1058	1058	1058	0
539	20250327	112200	10411407	1058	1058	1058	1058	0
540	20250327	112100	10411407	1058	1058	1058	1058	0
541	20250327	112000	10411407	1058	1058	1058	1058	0
542	20250327	111900	10411407	1058	1058	1058	1058	0
543	20250327	111800	10411407	1058	1058	1058	1058	6
544	20250327	111700	10405059	1070	1070	1070	1070	0
545	20250327	111600	10405059	1070	1070	1070	1070	0
546	20250327	111500	10405059	1070	1070	1070	1070	0
547	20250327	111400	10405059	1070	1070	1070	1070	0
548	20250327	111300	10405059	1070	1070	1070	1070	2
549	20250327	111200	10402919	1056	1056	1056	1056	0
550	20250327	111100	10402919	1056	1056	1056	1056	0
551	20250327	111000	10402919	1056	1056	1056	1056	60
552	20250327	110900	10339559	1070	1070	1070	1070	0
553	20250327	110800	10339559	1070	1070	1070	1070	0
554	20250327	110700	10339559	1070	1070	1070	1070	0
555	20250327	110600	10339559	1070	1070	1070	1070	0
556	20250327	110500	10339559	1070	1070	1070	1070	0
557	20250327	110400	10339559	1070	1070	1070	1070	0
558	20250327	110300	10339559	1070	1070	1070	1070	0
559	20250327	110200	10339559	1070	1070	1070	1070	0
560	20250327	110100	10339559	1070	1070	1070	1070	0
561	20250327	110000	10339559	1070	1070	1070	1070	0
562	20250327	105900	10339559	1070	1069	1070	1069	2
563	20250327	105800	10337420	1071	1071	1071	1071	0
564	20250327	105700	10337420	1071	1071	1071	1071	0
565	20250327	105600	10337420	1071	1071	1071	1071	0
566	20250327	105500	10337420	1071	1071	1071	1071	0
567	20250327	105400	10337420	1071	1071	1071	1071	0
568	20250327	105300	10337420	1071	1071	1071	1071	0
569	20250327	105200	10337420	1071	1071	1071	1071	1
570	20250327	105100	10336349	1073	1073	1073	1073	0
571	20250327	105000	10336349	1073	1073	1073	1073	0
572	20250327	104900	10336349	1073	1073	1073	1073	0
573	20250327	104800	10336349	1073	1073	1073	1073	0
574	20250327	104700	10336349	1073	1073	1073	1073	0
575	20250327	104600	10336349	1073	1073	1073	1073	0
576	20250327	104500	10336349	1073	1073	1073	1073	0
577	20250327	104400	10336349	1073	1073	1073	1073	0
578	20250327	104300	10336349	1073	1073	1073	1073	0
579	20250327	104200	10336349	1073	1073	1073	1073	0
580	20250327	104100	10336349	1073	1073	1073	1073	12
581	20250327	104000	10323473	1073	1073	1073	1073	1
582	20250327	103900	10322400	1057	1057	1057	1057	0
583	20250327	103800	10322400	1057	1057	1057	1057	0
584	20250327	103700	10322400	1057	1057	1057	1057	15
585	20250327	103600	10306545	1057	1057	1057	1057	0
586	20250327	103500	10306545	1057	1057	1057	1057	0
587	20250327	103400	10306545	1057	1057	1057	1057	0
588	20250327	103300	10306545	1057	1057	1057	1057	0
589	20250327	103200	10306545	1057	1057	1057	1057	0
590	20250327	103100	10306545	1057	1059	1059	1057	531
591	20250327	103000	9745160	1060	1061	1061	1060	3248
592	20250327	102900	6301760	1061	1061	1061	1061	0
593	20250327	102800	6301760	1061	1061	1061	1061	0
594	20250327	102700	6301760	1061	1061	1061	1061	0
595	20250327	102600	6301760	1061	1061	1061	1061	0
596	20250327	102500	6301760	1061	1061	1061	1061	32
597	20250327	102400	6267808	1062	1062	1062	1062	6
598	20250327	102300	6261436	1078	1078	1078	1078	0
599	20250327	102200	6261436	1078	1078	1078	1078	0
600	20250327	102100	6261436	1078	1078	1078	1078	0
601	20250327	102000	6261436	1078	1078	1078	1078	0
602	20250327	101900	6261436	1078	1078	1078	1078	0
603	20250327	101800	6261436	1078	1078	1078	1078	2
604	20250327	101700	6259280	1079	1079	1079	1079	0
605	20250327	101600	6259280	1079	1079	1079	1079	0
606	20250327	101500	6259280	1079	1079	1079	1079	0
607	20250327	101400	6259280	1079	1079	1079	1079	0
608	20250327	101300	6259280	1079	1079	1079	1079	0
609	20250327	101200	6259280	1079	1079	1079	1079	0
610	20250327	101100	6259280	1079	1070	1079	1070	134
611	20250327	101000	6114784	1060	1060	1060	1060	117
612	20250327	100900	5990764	1061	1061	1061	1061	0
613	20250327	100800	5990764	1061	1061	1061	1061	1
614	20250327	100700	5989703	1061	1061	1061	1061	0
615	20250327	100600	5989703	1061	1061	1061	1061	317
616	20250327	100500	5653366	1060	1060	1060	1060	0
617	20250327	100400	5653366	1060	1060	1060	1060	60
618	20250327	100300	5589766	1060	1060	1060	1060	0
619	20250327	100200	5589766	1060	1061	1061	1060	183
620	20250327	100100	5395745	1062	1063	1063	1062	275
621	20250327	100000	5103477	1063	1063	1063	1063	0
622	20250327	095900	5103477	1063	1063	1063	1063	0
623	20250327	095800	5103477	1063	1063	1063	1063	0
624	20250327	095700	5103477	1063	1063	1063	1063	0
625	20250327	095600	5103477	1063	1063	1063	1063	0
626	20250327	095500	5103477	1063	1063	1063	1063	0
627	20250327	095400	5103477	1063	1064	1064	1063	3
628	20250327	095300	5100286	1071	1071	1071	1071	0
629	20250327	095200	5100286	1071	1070	1071	1070	2
630	20250327	095100	5098145	1061	1061	1061	1061	0
631	20250327	095000	5098145	1061	1061	1061	1061	0
632	20250327	094900	5098145	1061	1061	1061	1061	0
633	20250327	094800	5098145	1061	1061	1061	1061	0
634	20250327	094700	5098145	1061	1061	1061	1061	0
635	20250327	094600	5098145	1061	1061	1061	1061	0
636	20250327	094500	5098145	1061	1061	1061	1061	1
637	20250327	094400	5097084	1071	1070	1071	1070	4
638	20250327	094300	5092801	1059	1059	1059	1059	0
639	20250327	094200	5092801	1059	1059	1059	1059	0
640	20250327	094100	5092801	1059	1059	1059	1059	0
641	20250327	094000	5092801	1059	1059	1059	1059	0
642	20250327	093900	5092801	1059	1059	1059	1059	0
643	20250327	093800	5092801	1059	1059	1059	1059	0
644	20250327	093700	5092801	1059	1059	1059	1059	0
645	20250327	093600	5092801	1059	1059	1059	1059	0
646	20250327	093500	5092801	1059	1059	1059	1059	0
647	20250327	093400	5092801	1059	1059	1059	1059	0
648	20250327	093300	5092801	1059	1059	1059	1059	0
649	20250327	093200	5092801	1059	1059	1059	1059	0
650	20250327	093100	5092801	1059	1060	1060	1059	9
651	20250327	093000	5083269	1057	1057	1057	1057	0
652	20250327	092900	5083269	1057	1057	1057	1057	0
653	20250327	092800	5083269	1057	1057	1057	1057	0
654	20250327	092700	5083269	1057	1060	1060	1057	35
655	20250327	092600	5046256	1060	1060	1060	1060	0
656	20250327	092500	5046256	1060	1060	1060	1060	0
657	20250327	092400	5046256	1060	1060	1060	1060	13
658	20250327	092300	5032476	1080	1080	1080	1080	0
659	20250327	092200	5032476	1080	1080	1080	1080	0
660	20250327	092100	5032476	1080	1080	1080	1080	0
661	20250327	092000	5032476	1080	1080	1080	1080	0
662	20250327	091900	5032476	1080	1080	1080	1080	0
663	20250327	091800	5032476	1080	1079	1080	1079	18
664	20250327	091700	5013037	1060	1060	1060	1060	0
665	20250327	091600	5013037	1060	1060	1060	1060	1
666	20250327	091500	5011977	1079	1078	1080	1078	20
667	20250327	091400	4990392	1050	1050	1050	1050	0
668	20250327	091300	4990392	1050	1091	1093	1045	2149
669	20250327	091200	2725522	1075	1075	1075	1075	0
670	20250327	091100	2725522	1075	1075	1075	1074	1126
671	20250327	091000	1515080	1074	1074	1074	1074	0
672	20250327	090900	1515080	1074	1074	1074	1074	0
673	20250327	090800	1515080	1074	1074	1074	1074	4
674	20250327	090700	1510784	1073	1073	1073	1073	0
675	20250327	090600	1510784	1073	1073	1073	1073	0
676	20250327	090500	1510784	1073	1073	1073	1073	0
677	20250327	090400	1510784	1073	1073	1073	1073	0
678	20250327	090300	1510784	1073	1073	1073	1073	1395
679	20250327	090200	13949	1073	1073	1073	1073	5
680	20250327	090100	8584	1073	1073	1073	1073	0
681	20250327	090000	8584	1073	1073	1073	1073	8