KissMeData/368970/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	212500	16602845	2470	2470	2470	2470	2
3	20250326	212400	16602845	2470	2470	2470	2470	0
4	20250326	212300	16602845	2470	2470	2470	2470	0
5	20250326	212200	16602845	2470	2470	2470	2470	0
6	20250326	212100	16602845	2470	2470	2470	2470	0
7	20250326	212000	16602845	2470	2470	2470	2470	0
8	20250326	211900	16602845	2470	2470	2470	2470	0
9	20250326	211800	16602845	2470	2470	2470	2470	0
10	20250326	211700	16602845	2470	2470	2470	2470	0
11	20250326	211600	16602845	2470	2470	2470	2470	0
12	20250326	211500	16602845	2470	2470	2470	2470	0
13	20250326	211400	16602845	2470	2470	2470	2470	0
14	20250326	211300	16602845	2470	2470	2470	2470	0
15	20250326	211200	16602845	2470	2470	2470	2470	0
16	20250326	211100	16602845	2470	2470	2470	2470	0
17	20250326	211000	16602845	2470	2470	2470	2470	0
18	20250326	210900	16602845	2470	2470	2470	2470	0
19	20250326	210800	16602845	2470	2470	2470	2470	0
20	20250326	210700	16602845	2470	2470	2470	2470	0
21	20250326	210600	16602845	2470	2470	2470	2470	0
22	20250326	210500	16602845	2470	2470	2470	2470	0
23	20250326	210400	16602845	2470	2470	2470	2470	0
24	20250326	210300	16602845	2470	2470	2470	2470	0
25	20250326	210200	16602845	2470	2470	2470	2470	0
26	20250326	210100	16602845	2470	2470	2470	2470	0
27	20250326	210000	16602845	2470	2470	2470	2470	0
28	20250326	205900	16602845	2470	2470	2470	2470	0
29	20250326	205800	16602845	2470	2470	2470	2470	0
30	20250326	205700	16602845	2470	2470	2470	2470	0
31	20250326	205600	16602845	2470	2470	2470	2470	0
32	20250326	205500	16602845	2470	2470	2470	2470	2
33	20250326	205400	16602845	2470	2470	2470	2470	0
34	20250326	205300	16602845	2470	2470	2470	2470	0
35	20250326	205200	16602845	2470	2470	2470	2470	0
36	20250326	205100	16602845	2470	2470	2470	2470	0
37	20250326	205000	16602845	2470	2470	2470	2470	0
38	20250326	204900	16602845	2470	2470	2470	2470	0
39	20250326	204800	16602845	2470	2470	2470	2470	0
40	20250326	204700	16602845	2470	2470	2470	2470	0
41	20250326	204600	16602845	2470	2470	2470	2470	0
42	20250326	204500	16602845	2470	2470	2470	2470	0
43	20250326	204400	16602845	2470	2470	2470	2470	0
44	20250326	204300	16602845	2470	2470	2470	2470	0
45	20250326	204200	16602845	2470	2470	2470	2470	0
46	20250326	204100	16602845	2470	2470	2470	2470	0
47	20250326	204000	16602845	2470	2470	2470	2470	0
48	20250326	203900	16602845	2470	2470	2470	2470	0
49	20250326	203800	16602845	2470	2470	2470	2470	0
50	20250326	203700	16602845	2470	2470	2470	2470	0
51	20250326	203600	16602845	2470	2470	2470	2470	0
52	20250326	203500	16602845	2470	2470	2470	2470	0
53	20250326	203400	16602845	2470	2470	2470	2470	0
54	20250326	203300	16602845	2470	2470	2470	2470	0
55	20250326	203200	16602845	2470	2470	2470	2470	0
56	20250326	203100	16602845	2470	2470	2470	2470	0
57	20250326	203000	16602845	2470	2470	2470	2470	0
58	20250326	202900	16602845	2470	2470	2470	2470	0
59	20250326	202800	16602845	2470	2470	2470	2470	0
60	20250326	202700	16602845	2470	2470	2470	2470	0
61	20250326	202600	16602845	2470	2470	2470	2470	0
62	20250326	202500	16602845	2470	2470	2470	2470	2
63	20250326	202400	16602845	2470	2470	2470	2470	0
64	20250326	202300	16602845	2470	2470	2470	2470	0
65	20250326	202200	16602845	2470	2470	2470	2470	0
66	20250326	202100	16602845	2470	2470	2470	2470	0
67	20250326	202000	16602845	2470	2470	2470	2470	0
68	20250326	201900	16602845	2470	2470	2470	2470	0
69	20250326	201800	16602845	2470	2470	2470	2470	0
70	20250326	201700	16602845	2470	2470	2470	2470	0
71	20250326	201600	16602845	2470	2470	2470	2470	0
72	20250326	201500	16602845	2470	2470	2470	2470	0
73	20250326	201400	16602845	2470	2470	2470	2470	0
74	20250326	201300	16602845	2470	2470	2470	2470	0
75	20250326	201200	16602845	2470	2470	2470	2470	0
76	20250326	201100	16602845	2470	2470	2470	2470	0
77	20250326	201000	16602845	2470	2470	2470	2470	0
78	20250326	200900	16602845	2470	2470	2470	2470	0
79	20250326	200800	16602845	2470	2470	2470	2470	0
80	20250326	200700	16602845	2470	2470	2470	2470	0
81	20250326	200600	16602845	2470	2470	2470	2470	0
82	20250326	200500	16602845	2470	2470	2470	2470	0
83	20250326	200400	16602845	2470	2470	2470	2470	0
84	20250326	200300	16602845	2470	2470	2470	2470	0
85	20250326	200200	16602845	2470	2470	2470	2470	0
86	20250326	200100	16602845	2470	2470	2470	2470	0
87	20250326	200000	16602845	2470	2470	2470	2470	0
88	20250326	195900	16602845	2470	2470	2470	2470	0
89	20250326	195800	16602845	2470	2470	2470	2470	0
90	20250326	195700	16602845	2470	2470	2470	2470	0
91	20250326	195600	16602845	2470	2470	2470	2470	0
92	20250326	195500	16602845	2470	2470	2470	2470	2
93	20250326	195400	16602845	2470	2470	2470	2470	0
94	20250326	195300	16602845	2470	2470	2470	2470	0
95	20250326	195200	16602845	2470	2470	2470	2470	0
96	20250326	195100	16602845	2470	2470	2470	2470	0
97	20250326	195000	16602845	2470	2470	2470	2470	0
98	20250326	194900	16602845	2470	2470	2470	2470	0
99	20250326	194800	16602845	2470	2470	2470	2470	0
100	20250326	194700	16602845	2470	2470	2470	2470	0
101	20250326	194600	16602845	2470	2470	2470	2470	0
102	20250326	194500	16602845	2470	2470	2470	2470	0
103	20250326	194400	16602845	2470	2470	2470	2470	0
104	20250326	194300	16602845	2470	2470	2470	2470	0
105	20250326	194200	16602845	2470	2470	2470	2470	0
106	20250326	194100	16602845	2470	2470	2470	2470	0
107	20250326	194000	16602845	2470	2470	2470	2470	0
108	20250326	193900	16602845	2470	2470	2470	2470	0
109	20250326	193800	16602845	2470	2470	2470	2470	0
110	20250326	193700	16602845	2470	2470	2470	2470	0
111	20250326	193600	16602845	2470	2470	2470	2470	0
112	20250326	193500	16602845	2470	2470	2470	2470	0
113	20250326	193400	16602845	2470	2470	2470	2470	0
114	20250326	193300	16602845	2470	2470	2470	2470	0
115	20250326	193200	16602845	2470	2470	2470	2470	0
116	20250326	193100	16602845	2470	2470	2470	2470	0
117	20250326	193000	16602845	2470	2470	2470	2470	0
118	20250326	192900	16602845	2470	2470	2470	2470	0
119	20250326	192800	16602845	2470	2470	2470	2470	0
120	20250326	192700	16602845	2470	2470	2470	2470	0
121	20250326	192600	16602845	2470	2470	2470	2470	0
122	20250326	192500	16602845	2470	2470	2470	2470	2
123	20250326	192400	16602845	2470	2470	2470	2470	0
124	20250326	192300	16602845	2470	2470	2470	2470	0
125	20250326	192200	16602845	2470	2470	2470	2470	0
126	20250326	192100	16602845	2470	2470	2470	2470	0
127	20250326	192000	16602845	2470	2470	2470	2470	0
128	20250326	191900	16602845	2470	2470	2470	2470	0
129	20250326	191800	16602845	2470	2470	2470	2470	0
130	20250326	191700	16602845	2470	2470	2470	2470	0
131	20250326	191600	16602845	2470	2470	2470	2470	0
132	20250326	191500	16602845	2470	2470	2470	2470	0
133	20250326	191400	16602845	2470	2470	2470	2470	0
134	20250326	191300	16602845	2470	2470	2470	2470	0
135	20250326	191200	16602845	2470	2470	2470	2470	0
136	20250326	191100	16602845	2470	2470	2470	2470	0
137	20250326	191000	16602845	2470	2470	2470	2470	0
138	20250326	190900	16602845	2470	2470	2470	2470	0
139	20250326	190800	16602845	2470	2470	2470	2470	0
140	20250326	190700	16602845	2470	2470	2470	2470	0
141	20250326	190600	16602845	2470	2470	2470	2470	0
142	20250326	190500	16602845	2470	2470	2470	2470	0
143	20250326	190400	16602845	2470	2470	2470	2470	0
144	20250326	190300	16602845	2470	2470	2470	2470	0
145	20250326	190200	16602845	2470	2470	2470	2470	0
146	20250326	190100	16602845	2470	2470	2470	2470	0
147	20250326	190000	16602845	2470	2470	2470	2470	0
148	20250326	185900	16602845	2470	2470	2470	2470	0
149	20250326	185800	16602845	2470	2470	2470	2470	0
150	20250326	185700	16602845	2470	2470	2470	2470	0
151	20250326	185600	16602845	2470	2470	2470	2470	0
152	20250326	185500	16602845	2470	2470	2470	2470	2
153	20250326	185400	16602845	2470	2470	2470	2470	0
154	20250326	185300	16602845	2470	2470	2470	2470	0
155	20250326	185200	16602845	2470	2470	2470	2470	0
156	20250326	185100	16602845	2470	2470	2470	2470	0
157	20250326	185000	16602845	2470	2470	2470	2470	0
158	20250326	184900	16602845	2470	2470	2470	2470	0
159	20250326	184800	16602845	2470	2470	2470	2470	0
160	20250326	184700	16602845	2470	2470	2470	2470	0
161	20250326	184600	16602845	2470	2470	2470	2470	0
162	20250326	184500	16602845	2470	2470	2470	2470	0
163	20250326	184400	16602845	2470	2470	2470	2470	0
164	20250326	184300	16602845	2470	2470	2470	2470	0
165	20250326	184200	16602845	2470	2470	2470	2470	0
166	20250326	184100	16602845	2470	2470	2470	2470	0
167	20250326	184000	16602845	2470	2470	2470	2470	0
168	20250326	183900	16602845	2470	2470	2470	2470	0
169	20250326	183800	16602845	2470	2470	2470	2470	0
170	20250326	183700	16602845	2470	2470	2470	2470	0
171	20250326	183600	16602845	2470	2470	2470	2470	0
172	20250326	183500	16602845	2470	2470	2470	2470	0
173	20250326	183400	16602845	2470	2470	2470	2470	0
174	20250326	183300	16602845	2470	2470	2470	2470	0
175	20250326	183200	16602845	2470	2470	2470	2470	0
176	20250326	183100	16602845	2470	2470	2470	2470	0
177	20250326	183000	16602845	2470	2470	2470	2470	0
178	20250326	182900	16602845	2470	2470	2470	2470	0
179	20250326	182800	16602845	2470	2470	2470	2470	0
180	20250326	182700	16602845	2470	2470	2470	2470	0
181	20250326	182600	16602845	2470	2470	2470	2470	0
182	20250326	182500	16602845	2470	2470	2470	2470	2
183	20250326	182400	16602845	2470	2470	2470	2470	0
184	20250326	182300	16602845	2470	2470	2470	2470	0
185	20250326	182200	16602845	2470	2470	2470	2470	0
186	20250326	182100	16602845	2470	2470	2470	2470	0
187	20250326	182000	16602845	2470	2470	2470	2470	0
188	20250326	181900	16602845	2470	2470	2470	2470	0
189	20250326	181800	16602845	2470	2470	2470	2470	0
190	20250326	181700	16602845	2470	2470	2470	2470	0
191	20250326	181600	16602845	2470	2470	2470	2470	0
192	20250326	181500	16602845	2470	2470	2470	2470	0
193	20250326	181400	16602845	2470	2470	2470	2470	0
194	20250326	181300	16602845	2470	2470	2470	2470	0
195	20250326	181200	16602845	2470	2470	2470	2470	0
196	20250326	181100	16602845	2470	2470	2470	2470	0
197	20250326	181000	16602845	2470	2470	2470	2470	0
198	20250326	180900	16602845	2470	2470	2470	2470	0
199	20250326	180800	16602845	2470	2470	2470	2470	0
200	20250326	180700	16602845	2470	2470	2470	2470	0
201	20250326	180600	16602845	2470	2470	2470	2470	0
202	20250326	180500	16602845	2470	2470	2470	2470	0
203	20250326	180400	16602845	2470	2470	2470	2470	0
204	20250326	180300	16602845	2470	2470	2470	2470	0
205	20250326	180200	16602845	2470	2470	2470	2470	0
206	20250326	180100	16602845	2470	2470	2470	2470	0
207	20250326	180000	16602845	2470	2470	2470	2470	0
208	20250326	175900	16602845	2470	2470	2470	2470	0
209	20250326	175800	16602845	2470	2470	2470	2470	0
210	20250326	175700	16602845	2470	2470	2470	2470	0
211	20250326	175600	16602845	2470	2470	2470	2470	0
212	20250326	175500	16602845	2470	2470	2470	2470	2
213	20250326	175400	16602845	2470	2470	2470	2470	0
214	20250326	175300	16602845	2470	2470	2470	2470	0
215	20250326	175200	16602845	2470	2470	2470	2470	0
216	20250326	175100	16602845	2470	2470	2470	2470	0
217	20250326	175000	16602845	2470	2470	2470	2470	0
218	20250326	174900	16602845	2470	2470	2470	2470	0
219	20250326	174800	16602845	2470	2470	2470	2470	0
220	20250326	174700	16602845	2470	2470	2470	2470	0
221	20250326	174600	16602845	2470	2470	2470	2470	0
222	20250326	174500	16602845	2470	2470	2470	2470	0
223	20250326	174400	16602845	2470	2470	2470	2470	0
224	20250326	174300	16602845	2470	2470	2470	2470	0
225	20250326	174200	16602845	2470	2470	2470	2470	0
226	20250326	174100	16602845	2470	2470	2470	2470	0
227	20250326	174000	16602845	2470	2470	2470	2470	0
228	20250326	173900	16602845	2470	2470	2470	2470	0
229	20250326	173800	16602845	2470	2470	2470	2470	0
230	20250326	173700	16602845	2470	2470	2470	2470	0
231	20250326	173600	16602845	2470	2470	2470	2470	0
232	20250326	173500	16602845	2470	2470	2470	2470	0
233	20250326	173400	16602845	2470	2470	2470	2470	0
234	20250326	173300	16602845	2470	2470	2470	2470	0
235	20250326	173200	16602845	2470	2470	2470	2470	0
236	20250326	173100	16602845	2470	2470	2470	2470	0
237	20250326	173000	16602845	2470	2470	2470	2470	0
238	20250326	172900	16602845	2470	2470	2470	2470	0
239	20250326	172800	16602845	2470	2470	2470	2470	0
240	20250326	172700	16602845	2470	2470	2470	2470	0
241	20250326	172600	16602845	2470	2470	2470	2470	0
242	20250326	172500	16602845	2470	2470	2470	2470	2
243	20250326	172400	16602845	2470	2470	2470	2470	0
244	20250326	172300	16602845	2470	2470	2470	2470	0
245	20250326	172200	16602845	2470	2470	2470	2470	0
246	20250326	172100	16602845	2470	2470	2470	2470	0
247	20250326	172000	16602845	2470	2470	2470	2470	0
248	20250326	171900	16602845	2470	2470	2470	2470	0
249	20250326	171800	16602845	2470	2470	2470	2470	0
250	20250326	171700	16602845	2470	2470	2470	2470	0
251	20250326	171600	16602845	2470	2470	2470	2470	0
252	20250326	171500	16602845	2470	2470	2470	2470	0
253	20250326	171400	16602845	2470	2470	2470	2470	0
254	20250326	171300	16602845	2470	2470	2470	2470	0
255	20250326	171200	16602845	2470	2470	2470	2470	0
256	20250326	171100	16602845	2470	2470	2470	2470	0
257	20250326	171000	16602845	2470	2470	2470	2470	0
258	20250326	170900	16602845	2470	2470	2470	2470	0
259	20250326	170800	16602845	2470	2470	2470	2470	0
260	20250326	170700	16602845	2470	2470	2470	2470	0
261	20250326	170600	16602845	2470	2470	2470	2470	0
262	20250326	170500	16602845	2470	2470	2470	2470	0
263	20250326	170400	16602845	2470	2470	2470	2470	0
264	20250326	170300	16602845	2470	2470	2470	2470	0
265	20250326	170200	16602845	2470	2470	2470	2470	0
266	20250326	170100	16602845	2470	2470	2470	2470	0
267	20250326	170000	16602845	2470	2470	2470	2470	0
268	20250326	165900	16602845	2470	2470	2470	2470	0
269	20250326	165800	16602845	2470	2470	2470	2470	0
270	20250326	165700	16602845	2470	2470	2470	2470	0
271	20250326	165600	16602845	2470	2470	2470	2470	0
272	20250326	165500	16602845	2470	2470	2470	2470	2
273	20250326	165400	16602845	2470	2470	2470	2470	0
274	20250326	165300	16602845	2470	2470	2470	2470	0
275	20250326	165200	16602845	2470	2470	2470	2470	0
276	20250326	165100	16602845	2470	2470	2470	2470	0
277	20250326	165000	16602845	2470	2470	2470	2470	0
278	20250326	164900	16602845	2470	2470	2470	2470	0
279	20250326	164800	16602845	2470	2470	2470	2470	0
280	20250326	164700	16602845	2470	2470	2470	2470	0
281	20250326	164600	16602845	2470	2470	2470	2470	0
282	20250326	164500	16602845	2470	2470	2470	2470	0
283	20250326	164400	16602845	2470	2470	2470	2470	0
284	20250326	164300	16602845	2470	2470	2470	2470	0
285	20250326	164200	16602845	2470	2470	2470	2470	0
286	20250326	164100	16602845	2470	2470	2470	2470	0
287	20250326	164000	16602845	2470	2470	2470	2470	0
288	20250326	163900	16602845	2470	2470	2470	2470	0
289	20250326	163800	16602845	2470	2470	2470	2470	0
290	20250326	163700	16602845	2470	2470	2470	2470	0
291	20250326	163600	16602845	2470	2470	2470	2470	0
292	20250326	163500	16602845	2470	2470	2470	2470	0
293	20250326	163400	16602845	2470	2470	2470	2470	0
294	20250326	163300	16602845	2470	2470	2470	2470	0
295	20250326	163200	16602845	2470	2470	2470	2470	0
296	20250326	163100	16602845	2470	2470	2470	2470	0
297	20250326	163000	16602845	2470	2470	2470	2470	0
298	20250326	162900	16602845	2470	2470	2470	2470	0
299	20250326	162800	16602845	2470	2470	2470	2470	0
300	20250326	162700	16602845	2470	2470	2470	2470	0
301	20250326	162600	16602845	2470	2470	2470	2470	0
302	20250326	162500	16602845	2470	2470	2470	2470	2
303	20250326	162400	16602845	2470	2470	2470	2470	0
304	20250326	162300	16602845	2470	2470	2470	2470	0
305	20250326	162200	16602845	2470	2470	2470	2470	0
306	20250326	162100	16602845	2470	2470	2470	2470	0
307	20250326	162000	16602845	2470	2470	2470	2470	0
308	20250326	161900	16602845	2470	2470	2470	2470	0
309	20250326	161800	16602845	2470	2470	2470	2470	0
310	20250326	161700	16602845	2470	2470	2470	2470	0
311	20250326	161600	16602845	2470	2470	2470	2470	0
312	20250326	161500	16602845	2470	2470	2470	2470	0
313	20250326	161400	16602845	2470	2470	2470	2470	0
314	20250326	161300	16602845	2470	2470	2470	2470	0
315	20250326	161200	16602845	2470	2470	2470	2470	0
316	20250326	161100	16602845	2470	2470	2470	2470	0
317	20250326	161000	16602845	2470	2470	2470	2470	0
318	20250326	160900	16602845	2470	2470	2470	2470	0
319	20250326	160800	16602845	2470	2470	2470	2470	0
320	20250326	160700	16602845	2470	2470	2470	2470	0
321	20250326	160600	16602845	2470	2470	2470	2470	0
322	20250326	160500	16602845	2470	2470	2470	2470	0
323	20250326	160400	16602845	2470	2470	2470	2470	0
324	20250326	160300	16602845	2470	2470	2470	2470	0
325	20250326	160200	16602845	2470	2470	2470	2470	0
326	20250326	160100	16602845	2470	2470	2470	2470	0
327	20250326	160000	16602845	2470	2470	2470	2470	0
328	20250326	155900	16602845	2470	2470	2470	2470	0
329	20250326	155800	16602845	2470	2470	2470	2470	0
330	20250326	155700	16602845	2470	2470	2470	2470	0
331	20250326	155600	16602845	2470	2470	2470	2470	0
332	20250326	155500	16602845	2470	2470	2470	2470	2
333	20250326	155400	16602845	2470	2470	2470	2470	0
334	20250326	155300	16602845	2470	2470	2470	2470	0
335	20250326	155200	16602845	2470	2470	2470	2470	0
336	20250326	155100	16602845	2470	2470	2470	2470	0
337	20250326	155000	16602845	2470	2470	2470	2470	0
338	20250326	154900	16602845	2470	2470	2470	2470	0
339	20250326	154800	16602845	2470	2470	2470	2470	0
340	20250326	154700	16602845	2470	2470	2470	2470	0
341	20250326	154600	16602845	2470	2470	2470	2470	0
342	20250326	154500	16602845	2470	2470	2470	2470	0
343	20250326	154400	16602845	2470	2470	2470	2470	0
344	20250326	154300	16602845	2470	2470	2470	2470	0
345	20250326	154200	16602845	2470	2470	2470	2470	0
346	20250326	154100	16602845	2470	2470	2470	2470	0
347	20250326	154000	16602845	2470	2470	2470	2470	0
348	20250326	153900	16602845	2470	2470	2470	2470	0
349	20250326	153800	16602845	2470	2470	2470	2470	0
350	20250326	153700	16602845	2470	2470	2470	2470	0
351	20250326	153600	16602845	2470	2470	2470	2470	0
352	20250326	153500	16602845	2470	2470	2470	2470	0
353	20250326	153400	16602845	2470	2470	2470	2470	0
354	20250326	153300	16602845	2470	2470	2470	2470	0
355	20250326	153200	16602845	2470	2470	2470	2470	0
356	20250326	153100	16602845	2470	2470	2470	2470	0
357	20250326	153000	16602845	2470	2470	2470	2470	2
358	20250326	152900	16597905	2475	2475	2475	2475	0
359	20250326	152800	16597905	2475	2475	2475	2475	0
360	20250326	152700	16597905	2475	2475	2475	2475	0
361	20250326	152600	16597905	2475	2475	2475	2475	0
362	20250326	152500	16597905	2475	2475	2475	2475	0
363	20250326	152400	16597905	2475	2475	2475	2475	0
364	20250326	152300	16597905	2475	2475	2475	2475	0
365	20250326	152200	16597905	2475	2475	2475	2475	0
366	20250326	152100	16597905	2475	2475	2475	2475	0
367	20250326	152000	16597905	2475	2475	2475	2475	0
368	20250326	151900	16597905	2475	2475	2475	2475	75
369	20250326	151800	16412280	2470	2470	2470	2470	242
370	20250326	151700	15814540	2470	2470	2470	2470	0
371	20250326	151600	15814540	2470	2460	2470	2460	699
372	20250326	151500	14092425	2460	2460	2460	2460	0
373	20250326	151400	14092425	2460	2460	2460	2460	0
374	20250326	151300	14092425	2460	2460	2460	2460	0
375	20250326	151200	14092425	2460	2460	2460	2460	0
376	20250326	151100	14092425	2460	2460	2460	2460	0
377	20250326	151000	14092425	2460	2460	2460	2460	0
378	20250326	150900	14092425	2460	2460	2460	2460	0
379	20250326	150800	14092425	2460	2460	2460	2460	0
380	20250326	150700	14092425	2460	2460	2460	2460	0
381	20250326	150600	14092425	2460	2460	2460	2460	0
382	20250326	150500	14092425	2460	2460	2460	2460	0
383	20250326	150400	14092425	2460	2450	2460	2450	31
384	20250326	150300	14016440	2450	2450	2450	2450	1
385	20250326	150200	14013990	2430	2430	2430	2430	0
386	20250326	150100	14013990	2430	2430	2430	2430	0
387	20250326	150000	14013990	2430	2440	2440	2430	99
388	20250326	145900	13773355	2460	2460	2460	2460	0
389	20250326	145800	13773355	2460	2460	2460	2460	0
390	20250326	145700	13773355	2460	2460	2460	2460	0
391	20250326	145600	13773355	2460	2460	2460	2460	0
392	20250326	145500	13773355	2460	2460	2460	2460	0
393	20250326	145400	13773355	2460	2460	2460	2460	0
394	20250326	145300	13773355	2460	2460	2460	2460	0
395	20250326	145200	13773355	2460	2460	2460	2460	0
396	20250326	145100	13773355	2460	2460	2460	2460	0
397	20250326	145000	13773355	2460	2460	2460	2460	0
398	20250326	144900	13773355	2460	2460	2460	2460	0
399	20250326	144800	13773355	2460	2460	2460	2460	0
400	20250326	144700	13773355	2460	2460	2460	2460	0
401	20250326	144600	13773355	2460	2460	2460	2460	0
402	20250326	144500	13773355	2460	2460	2460	2460	0
403	20250326	144400	13773355	2460	2460	2460	2460	0
404	20250326	144300	13773355	2460	2460	2460	2460	0
405	20250326	144200	13773355	2460	2460	2460	2460	0
406	20250326	144100	13773355	2460	2460	2460	2460	0
407	20250326	144000	13773355	2460	2460	2460	2460	0
408	20250326	143900	13773355	2460	2460	2460	2460	0
409	20250326	143800	13773355	2460	2445	2460	2440	5
410	20250326	143700	13761100	2455	2455	2455	2455	0
411	20250326	143600	13761100	2455	2455	2455	2455	0
412	20250326	143500	13761100	2455	2455	2455	2455	0
413	20250326	143400	13761100	2455	2455	2455	2455	0
414	20250326	143300	13761100	2455	2455	2455	2455	0
415	20250326	143200	13761100	2455	2455	2455	2455	0
416	20250326	143100	13761100	2455	2455	2455	2455	0
417	20250326	143000	13761100	2455	2455	2455	2455	0
418	20250326	142900	13761100	2455	2455	2455	2455	0
419	20250326	142800	13761100	2455	2455	2455	2455	0
420	20250326	142700	13761100	2455	2450	2455	2450	2
421	20250326	142600	13756195	2440	2440	2440	2440	0
422	20250326	142500	13756195	2440	2440	2440	2440	72
423	20250326	142400	13580515	2440	2440	2440	2440	0
424	20250326	142300	13580515	2440	2440	2440	2440	0
425	20250326	142200	13580515	2440	2440	2440	2440	0
426	20250326	142100	13580515	2440	2440	2440	2440	0
427	20250326	142000	13580515	2440	2440	2440	2440	0
428	20250326	141900	13580515	2440	2440	2440	2440	73
429	20250326	141800	13402395	2460	2460	2460	2460	0
430	20250326	141700	13402395	2460	2460	2460	2460	0
431	20250326	141600	13402395	2460	2460	2460	2460	0
432	20250326	141500	13402395	2460	2460	2460	2460	1
433	20250326	141400	13399935	2460	2460	2460	2460	0
434	20250326	141300	13399935	2460	2460	2460	2460	0
435	20250326	141200	13399935	2460	2460	2460	2460	0
436	20250326	141100	13399935	2460	2460	2460	2460	0
437	20250326	141000	13399935	2460	2460	2460	2460	0
438	20250326	140900	13399935	2460	2460	2460	2460	0
439	20250326	140800	13399935	2460	2460	2460	2460	0
440	20250326	140700	13399935	2460	2460	2460	2460	0
441	20250326	140600	13399935	2460	2460	2460	2460	0
442	20250326	140500	13399935	2460	2460	2460	2460	0
443	20250326	140400	13399935	2460	2460	2460	2460	0
444	20250326	140300	13399935	2460	2460	2460	2460	0
445	20250326	140200	13399935	2460	2460	2460	2460	0
446	20250326	140100	13399935	2460	2460	2460	2460	0
447	20250326	140000	13399935	2460	2460	2460	2460	0
448	20250326	135900	13399935	2460	2460	2460	2460	0
449	20250326	135800	13399935	2460	2460	2460	2460	0
450	20250326	135700	13399935	2460	2460	2460	2460	0
451	20250326	135600	13399935	2460	2460	2460	2460	0
452	20250326	135500	13399935	2460	2460	2460	2460	0
453	20250326	135400	13399935	2460	2460	2460	2460	0
454	20250326	135300	13399935	2460	2460	2460	2460	0
455	20250326	135200	13399935	2460	2460	2460	2460	0
456	20250326	135100	13399935	2460	2460	2460	2460	0
457	20250326	135000	13399935	2460	2460	2460	2460	0
458	20250326	134900	13399935	2460	2460	2460	2460	0
459	20250326	134800	13399935	2460	2460	2460	2460	0
460	20250326	134700	13399935	2460	2460	2460	2460	1
461	20250326	134600	13397475	2460	2460	2460	2460	0
462	20250326	134500	13397475	2460	2460	2460	2460	0
463	20250326	134400	13397475	2460	2460	2460	2460	0
464	20250326	134300	13397475	2460	2460	2460	2460	0
465	20250326	134200	13397475	2460	2460	2460	2460	0
466	20250326	134100	13397475	2460	2460	2460	2460	0
467	20250326	134000	13397475	2460	2460	2460	2460	0
468	20250326	133900	13397475	2460	2460	2460	2460	0
469	20250326	133800	13397475	2460	2460	2460	2460	0
470	20250326	133700	13397475	2460	2460	2460	2460	0
471	20250326	133600	13397475	2460	2460	2460	2460	0
472	20250326	133500	13397475	2460	2460	2460	2460	0
473	20250326	133400	13397475	2460	2460	2460	2460	0
474	20250326	133300	13397475	2460	2460	2460	2460	0
475	20250326	133200	13397475	2460	2460	2460	2460	0
476	20250326	133100	13397475	2460	2460	2460	2460	0
477	20250326	133000	13397475	2460	2460	2460	2460	0
478	20250326	132900	13397475	2460	2460	2460	2460	0
479	20250326	132800	13397475	2460	2460	2460	2460	0
480	20250326	132700	13397475	2460	2460	2460	2460	0
481	20250326	132600	13397475	2460	2460	2460	2460	0
482	20250326	132500	13397475	2460	2460	2460	2460	0
483	20250326	132400	13397475	2460	2460	2460	2460	0
484	20250326	132300	13397475	2460	2460	2460	2460	0
485	20250326	132200	13397475	2460	2460	2460	2460	0
486	20250326	132100	13397475	2460	2460	2460	2460	0
487	20250326	132000	13397475	2460	2460	2460	2460	0
488	20250326	131900	13397475	2460	2460	2460	2460	0
489	20250326	131800	13397475	2460	2460	2460	2460	0
490	20250326	131700	13397475	2460	2460	2460	2460	0
491	20250326	131600	13397475	2460	2460	2460	2460	0
492	20250326	131500	13397475	2460	2460	2460	2460	0
493	20250326	131400	13397475	2460	2460	2460	2460	0
494	20250326	131300	13397475	2460	2460	2460	2460	0
495	20250326	131200	13397475	2460	2460	2460	2460	0
496	20250326	131100	13397475	2460	2460	2460	2460	0
497	20250326	131000	13397475	2460	2460	2460	2460	0
498	20250326	130900	13397475	2460	2460	2460	2460	0
499	20250326	130800	13397475	2460	2460	2460	2460	0
500	20250326	130700	13397475	2460	2460	2460	2460	0
501	20250326	130600	13397475	2460	2460	2460	2460	0
502	20250326	130500	13397475	2460	2460	2460	2460	0
503	20250326	130400	13397475	2460	2460	2460	2460	0
504	20250326	130300	13397475	2460	2460	2460	2460	0
505	20250326	130200	13397475	2460	2460	2460	2460	0
506	20250326	130100	13397475	2460	2460	2460	2460	0
507	20250326	130000	13397475	2460	2460	2460	2460	0
508	20250326	125900	13397475	2460	2460	2460	2460	0
509	20250326	125800	13397475	2460	2460	2460	2460	0
510	20250326	125700	13397475	2460	2440	2460	2440	557
511	20250326	125600	12038235	2440	2440	2440	2440	0
512	20250326	125500	12038235	2440	2440	2440	2440	0
513	20250326	125400	12038235	2440	2440	2440	2440	0
514	20250326	125300	12038235	2440	2440	2440	2440	0
515	20250326	125200	12038235	2440	2440	2440	2440	0
516	20250326	125100	12038235	2440	2440	2440	2440	5
517	20250326	125000	12026035	2440	2440	2440	2440	0
518	20250326	124900	12026035	2440	2440	2440	2440	0
519	20250326	124800	12026035	2440	2440	2440	2440	0
520	20250326	124700	12026035	2440	2440	2440	2440	0
521	20250326	124600	12026035	2440	2440	2440	2440	0
522	20250326	124500	12026035	2440	2440	2440	2440	0
523	20250326	124400	12026035	2440	2440	2440	2440	0
524	20250326	124300	12026035	2440	2440	2440	2440	0
525	20250326	124200	12026035	2440	2440	2440	2440	1
526	20250326	124100	12023595	2440	2440	2440	2440	0
527	20250326	124000	12023595	2440	2440	2440	2440	0
528	20250326	123900	12023595	2440	2440	2440	2440	0
529	20250326	123800	12023595	2440	2440	2440	2440	0
530	20250326	123700	12023595	2440	2440	2440	2440	0
531	20250326	123600	12023595	2440	2440	2440	2440	0
532	20250326	123500	12023595	2440	2440	2440	2440	0
533	20250326	123400	12023595	2440	2440	2440	2440	0
534	20250326	123300	12023595	2440	2440	2440	2440	2
535	20250326	123200	12018715	2440	2440	2440	2440	0
536	20250326	123100	12018715	2440	2440	2440	2440	0
537	20250326	123000	12018715	2440	2440	2440	2440	0
538	20250326	122900	12018715	2440	2440	2440	2440	0
539	20250326	122800	12018715	2440	2440	2440	2440	0
540	20250326	122700	12018715	2440	2440	2440	2440	0
541	20250326	122600	12018715	2440	2440	2440	2440	0
542	20250326	122500	12018715	2440	2440	2440	2440	0
543	20250326	122400	12018715	2440	2440	2440	2440	0
544	20250326	122300	12018715	2440	2440	2440	2440	0
545	20250326	122200	12018715	2440	2440	2440	2440	0
546	20250326	122100	12018715	2440	2440	2440	2440	0
547	20250326	122000	12018715	2440	2440	2440	2440	0
548	20250326	121900	12018715	2440	2440	2440	2440	0
549	20250326	121800	12018715	2440	2440	2440	2440	0
550	20250326	121700	12018715	2440	2440	2440	2440	0
551	20250326	121600	12018715	2440	2440	2440	2440	0
552	20250326	121500	12018715	2440	2440	2440	2440	0
553	20250326	121400	12018715	2440	2435	2440	2435	2
554	20250326	121300	12013840	2440	2440	2440	2440	0
555	20250326	121200	12013840	2440	2440	2440	2440	0
556	20250326	121100	12013840	2440	2440	2440	2440	0
557	20250326	121000	12013840	2440	2440	2440	2440	0
558	20250326	120900	12013840	2440	2440	2440	2440	0
559	20250326	120800	12013840	2440	2440	2440	2440	0
560	20250326	120700	12013840	2440	2440	2440	2440	0
561	20250326	120600	12013840	2440	2440	2440	2440	1
562	20250326	120500	12011400	2420	2445	2445	2420	2000
563	20250326	120400	7158735	2460	2460	2460	2460	0
564	20250326	120300	7158735	2460	2460	2460	2460	0
565	20250326	120200	7158735	2460	2460	2460	2460	0
566	20250326	120100	7158735	2460	2460	2460	2460	0
567	20250326	120000	7158735	2460	2460	2460	2460	0
568	20250326	115900	7158735	2460	2460	2460	2460	0
569	20250326	115800	7158735	2460	2460	2460	2460	0
570	20250326	115700	7158735	2460	2460	2460	2460	0
571	20250326	115600	7158735	2460	2460	2460	2460	0
572	20250326	115500	7158735	2460	2460	2460	2460	0
573	20250326	115400	7158735	2460	2460	2460	2460	0
574	20250326	115300	7158735	2460	2460	2460	2460	0
575	20250326	115200	7158735	2460	2460	2460	2460	0
576	20250326	115100	7158735	2460	2460	2460	2460	0
577	20250326	115000	7158735	2460	2460	2460	2460	0
578	20250326	114900	7158735	2460	2460	2460	2460	0
579	20250326	114800	7158735	2460	2460	2460	2460	0
580	20250326	114700	7158735	2460	2460	2460	2460	0
581	20250326	114600	7158735	2460	2460	2460	2460	0
582	20250326	114500	7158735	2460	2460	2460	2460	0
583	20250326	114400	7158735	2460	2460	2460	2460	0
584	20250326	114300	7158735	2460	2460	2460	2460	0
585	20250326	114200	7158735	2460	2460	2460	2460	0
586	20250326	114100	7158735	2460	2460	2460	2460	0
587	20250326	114000	7158735	2460	2460	2460	2460	0
588	20250326	113900	7158735	2460	2460	2460	2460	0
589	20250326	113800	7158735	2460	2460	2460	2460	0
590	20250326	113700	7158735	2460	2460	2460	2460	0
591	20250326	113600	7158735	2460	2460	2460	2460	0
592	20250326	113500	7158735	2460	2460	2460	2460	0
593	20250326	113400	7158735	2460	2460	2460	2460	0
594	20250326	113300	7158735	2460	2460	2460	2460	0
595	20250326	113200	7158735	2460	2460	2460	2460	0
596	20250326	113100	7158735	2460	2460	2460	2460	0
597	20250326	113000	7158735	2460	2460	2460	2460	0
598	20250326	112900	7158735	2460	2460	2460	2460	0
599	20250326	112800	7158735	2460	2460	2460	2460	0
600	20250326	112700	7158735	2460	2460	2460	2460	0
601	20250326	112600	7158735	2460	2460	2460	2460	0
602	20250326	112500	7158735	2460	2460	2460	2460	0
603	20250326	112400	7158735	2460	2460	2460	2460	0
604	20250326	112300	7158735	2460	2460	2460	2460	0
605	20250326	112200	7158735	2460	2460	2460	2460	0
606	20250326	112100	7158735	2460	2460	2460	2460	0
607	20250326	112000	7158735	2460	2460	2460	2460	0
608	20250326	111900	7158735	2460	2450	2460	2450	2
609	20250326	111800	7153825	2460	2460	2460	2460	0
610	20250326	111700	7153825	2460	2460	2460	2460	0
611	20250326	111600	7153825	2460	2460	2460	2460	0
612	20250326	111500	7153825	2460	2460	2460	2460	0
613	20250326	111400	7153825	2460	2455	2460	2455	2
614	20250326	111300	7148910	2455	2440	2455	2440	3
615	20250326	111200	7141575	2460	2460	2460	2460	1
616	20250326	111100	7139115	2445	2445	2445	2445	50
617	20250326	111000	7016865	2460	2460	2460	2460	0
618	20250326	110900	7016865	2460	2460	2460	2460	0
619	20250326	110800	7016865	2460	2460	2460	2460	0
620	20250326	110700	7016865	2460	2460	2460	2460	0
621	20250326	110600	7016865	2460	2460	2460	2460	0
622	20250326	110500	7016865	2460	2460	2460	2460	0
623	20250326	110400	7016865	2460	2460	2460	2460	3
624	20250326	110300	7009485	2460	2460	2460	2460	0
625	20250326	110200	7009485	2460	2460	2460	2460	0
626	20250326	110100	7009485	2460	2460	2460	2460	0
627	20250326	110000	7009485	2460	2460	2460	2460	0
628	20250326	105900	7009485	2460	2460	2460	2460	0
629	20250326	105800	7009485	2460	2460	2460	2460	0
630	20250326	105700	7009485	2460	2460	2460	2460	0
631	20250326	105600	7009485	2460	2460	2460	2460	0
632	20250326	105500	7009485	2460	2460	2460	2460	0
633	20250326	105400	7009485	2460	2460	2460	2460	0
634	20250326	105300	7009485	2460	2460	2460	2460	0
635	20250326	105200	7009485	2460	2460	2460	2460	0
636	20250326	105100	7009485	2460	2460	2460	2460	0
637	20250326	105000	7009485	2460	2460	2460	2460	0
638	20250326	104900	7009485	2460	2460	2460	2460	0
639	20250326	104800	7009485	2460	2460	2460	2460	0
640	20250326	104700	7009485	2460	2460	2460	2460	0
641	20250326	104600	7009485	2460	2460	2460	2460	0
642	20250326	104500	7009485	2460	2460	2460	2460	0
643	20250326	104400	7009485	2460	2460	2460	2460	0
644	20250326	104300	7009485	2460	2460	2460	2460	1
645	20250326	104200	7007025	2455	2450	2455	2450	2
646	20250326	104100	7002120	2455	2455	2455	2455	1
647	20250326	104000	6999665	2460	2460	2460	2460	0
648	20250326	103900	6999665	2460	2460	2460	2460	1
649	20250326	103800	6997205	2445	2445	2445	2445	0
650	20250326	103700	6997205	2445	2450	2450	2445	12
651	20250326	103600	6967860	2455	2455	2455	2455	0
652	20250326	103500	6967860	2455	2455	2455	2455	0
653	20250326	103400	6967860	2455	2455	2455	2455	0
654	20250326	103300	6967860	2455	2455	2455	2455	0
655	20250326	103200	6967860	2455	2455	2455	2455	0
656	20250326	103100	6967860	2455	2455	2455	2455	0
657	20250326	103000	6967860	2455	2455	2455	2455	1
658	20250326	102900	6965405	2460	2460	2460	2460	1
659	20250326	102800	6962945	2440	2440	2440	2440	2
660	20250326	102700	6958065	2440	2440	2440	2440	0
661	20250326	102600	6958065	2440	2440	2440	2440	0
662	20250326	102500	6958065	2440	2440	2440	2440	310
663	20250326	102400	6201665	2465	2465	2465	2465	0
664	20250326	102300	6201665	2465	2465	2465	2465	0
665	20250326	102200	6201665	2465	2465	2465	2465	0
666	20250326	102100	6201665	2465	2465	2465	2465	0
667	20250326	102000	6201665	2465	2465	2465	2465	0
668	20250326	101900	6201665	2465	2465	2465	2465	0
669	20250326	101800	6201665	2465	2465	2465	2465	0
670	20250326	101700	6201665	2465	2465	2465	2465	0
671	20250326	101600	6201665	2465	2465	2465	2465	0
672	20250326	101500	6201665	2465	2465	2465	2465	0
673	20250326	101400	6201665	2465	2465	2465	2465	0
674	20250326	101300	6201665	2465	2465	2465	2465	227
675	20250326	101200	5642110	2465	2465	2465	2465	173
676	20250326	101100	5215665	2465	2465	2465	2465	0
677	20250326	101000	5215665	2465	2465	2465	2465	0
678	20250326	100900	5215665	2465	2455	2465	2455	50
679	20250326	100800	5092425	2465	2465	2465	2465	0
680	20250326	100700	5092425	2465	2465	2465	2465	0
681	20250326	100600	5092425	2465	2465	2465	2465	0
682	20250326	100500	5092425	2465	2465	2465	2465	0
683	20250326	100400	5092425	2465	2465	2465	2465	0
684	20250326	100300	5092425	2465	2465	2465	2465	0
685	20250326	100200	5092425	2465	2465	2465	2465	0
686	20250326	100100	5092425	2465	2465	2465	2465	0
687	20250326	100000	5092425	2465	2465	2465	2465	0
688	20250326	095900	5092425	2465	2465	2465	2465	0
689	20250326	095800	5092425	2465	2465	2465	2465	0
690	20250326	095700	5092425	2465	2465	2465	2465	1
691	20250326	095600	5089960	2465	2465	2465	2465	0
692	20250326	095500	5089960	2465	2465	2465	2465	1
693	20250326	095400	5087495	2465	2465	2465	2465	0
694	20250326	095300	5087495	2465	2460	2465	2460	30
695	20250326	095200	5013685	2420	2420	2420	2420	0
696	20250326	095100	5013685	2420	2420	2420	2420	0
697	20250326	095000	5013685	2420	2420	2420	2420	0
698	20250326	094900	5013685	2420	2450	2450	2420	1722
699	20250326	094800	831010	2470	2470	2470	2470	0
700	20250326	094700	831010	2470	2470	2470	2470	0
701	20250326	094600	831010	2470	2470	2470	2470	1
702	20250326	094500	828540	2470	2470	2470	2470	3
703	20250326	094400	821130	2470	2470	2470	2470	0
704	20250326	094300	821130	2470	2470	2470	2470	0
705	20250326	094200	821130	2470	2470	2470	2470	0
706	20250326	094100	821130	2470	2470	2470	2470	0
707	20250326	094000	821130	2470	2470	2470	2470	0
708	20250326	093900	821130	2470	2470	2470	2470	0
709	20250326	093800	821130	2470	2470	2470	2470	0
710	20250326	093700	821130	2470	2470	2470	2470	0
711	20250326	093600	821130	2470	2470	2470	2470	0
712	20250326	093500	821130	2470	2470	2470	2470	0
713	20250326	093400	821130	2470	2470	2470	2470	0
714	20250326	093300	821130	2470	2470	2470	2470	0
715	20250326	093200	821130	2470	2470	2470	2470	0
716	20250326	093100	821130	2470	2470	2470	2470	0
717	20250326	093000	821130	2470	2470	2470	2470	0
718	20250326	092900	821130	2470	2470	2470	2470	0
719	20250326	092800	821130	2470	2470	2470	2470	0
720	20250326	092700	821130	2470	2470	2470	2470	0
721	20250326	092600	821130	2470	2470	2470	2470	0
722	20250326	092500	821130	2470	2470	2470	2470	0
723	20250326	092400	821130	2470	2470	2470	2470	0
724	20250326	092300	821130	2470	2470	2470	2470	0
725	20250326	092200	821130	2470	2470	2470	2470	0
726	20250326	092100	821130	2470	2470	2470	2470	0
727	20250326	092000	821130	2470	2470	2470	2470	0
728	20250326	091900	821130	2470	2470	2470	2470	0
729	20250326	091800	821130	2470	2470	2470	2470	0
730	20250326	091700	821130	2470	2465	2470	2465	10
731	20250326	091600	796470	2470	2470	2470	2470	0
732	20250326	091500	796470	2470	2470	2470	2470	221
733	20250326	091400	250600	2470	2470	2470	2470	0
734	20250326	091300	250600	2470	2470	2470	2470	0
735	20250326	091200	250600	2470	2470	2470	2470	0
736	20250326	091100	250600	2470	2470	2470	2470	0
737	20250326	091000	250600	2470	2470	2470	2470	0
738	20250326	090900	250600	2470	2470	2470	2470	0
739	20250326	090800	250600	2470	2470	2470	2470	9
740	20250326	090700	228370	2470	2470	2470	2470	0
741	20250326	090600	228370	2470	2470	2470	2470	1
742	20250326	090500	225900	2460	2460	2460	2460	0
743	20250326	090400	225900	2460	2460	2460	2460	0
744	20250326	090300	225900	2460	2460	2460	2460	44
745	20250326	090200	117660	2460	2460	2460	2460	5
746	20250326	090100	105360	2460	2460	2460	2460	1
747	20250326	090000	102900	2450	2450	2450	2450	42