KissMeData/023960/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	190800	68527006	1262	1262	1262	1262	7753
3	20250327	190700	68527006	1262	1262	1262	1262	0
4	20250327	190600	68527006	1262	1262	1262	1262	0
5	20250327	190500	68527006	1262	1262	1262	1262	0
6	20250327	190400	68527006	1262	1262	1262	1262	0
7	20250327	190300	68527006	1262	1262	1262	1262	0
8	20250327	190200	68527006	1262	1262	1262	1262	0
9	20250327	190100	68527006	1262	1262	1262	1262	0
10	20250327	190000	68527006	1262	1262	1262	1262	0
11	20250327	185900	68527006	1262	1262	1262	1262	0
12	20250327	185800	68527006	1262	1262	1262	1262	0
13	20250327	185700	68527006	1262	1262	1262	1262	0
14	20250327	185600	68527006	1262	1262	1262	1262	0
15	20250327	185500	68527006	1262	1262	1262	1262	0
16	20250327	185400	68527006	1262	1262	1262	1262	0
17	20250327	185300	68527006	1262	1262	1262	1262	0
18	20250327	185200	68527006	1262	1262	1262	1262	0
19	20250327	185100	68527006	1262	1262	1262	1262	0
20	20250327	185000	68527006	1262	1262	1262	1262	0
21	20250327	184900	68527006	1262	1262	1262	1262	0
22	20250327	184800	68527006	1262	1262	1262	1262	0
23	20250327	184700	68527006	1262	1262	1262	1262	0
24	20250327	184600	68527006	1262	1262	1262	1262	0
25	20250327	184500	68527006	1262	1262	1262	1262	0
26	20250327	184400	68527006	1262	1262	1262	1262	0
27	20250327	184300	68527006	1262	1262	1262	1262	0
28	20250327	184200	68527006	1262	1262	1262	1262	0
29	20250327	184100	68527006	1262	1262	1262	1262	0
30	20250327	184000	68527006	1262	1262	1262	1262	0
31	20250327	183900	68527006	1262	1262	1262	1262	0
32	20250327	183800	68527006	1262	1262	1262	1262	7753
33	20250327	183700	68527006	1262	1262	1262	1262	0
34	20250327	183600	68527006	1262	1262	1262	1262	0
35	20250327	183500	68527006	1262	1262	1262	1262	0
36	20250327	183400	68527006	1262	1262	1262	1262	0
37	20250327	183300	68527006	1262	1262	1262	1262	0
38	20250327	183200	68527006	1262	1262	1262	1262	0
39	20250327	183100	68527006	1262	1262	1262	1262	0
40	20250327	183000	68527006	1262	1262	1262	1262	0
41	20250327	182900	68527006	1262	1262	1262	1262	0
42	20250327	182800	68527006	1262	1262	1262	1262	0
43	20250327	182700	68527006	1262	1262	1262	1262	0
44	20250327	182600	68527006	1262	1262	1262	1262	0
45	20250327	182500	68527006	1262	1262	1262	1262	0
46	20250327	182400	68527006	1262	1262	1262	1262	0
47	20250327	182300	68527006	1262	1262	1262	1262	0
48	20250327	182200	68527006	1262	1262	1262	1262	0
49	20250327	182100	68527006	1262	1262	1262	1262	0
50	20250327	182000	68527006	1262	1262	1262	1262	0
51	20250327	181900	68527006	1262	1262	1262	1262	0
52	20250327	181800	68527006	1262	1262	1262	1262	0
53	20250327	181700	68527006	1262	1262	1262	1262	0
54	20250327	181600	68527006	1262	1262	1262	1262	0
55	20250327	181500	68527006	1262	1262	1262	1262	0
56	20250327	181400	68527006	1262	1262	1262	1262	0
57	20250327	181300	68527006	1262	1262	1262	1262	0
58	20250327	181200	68527006	1262	1262	1262	1262	0
59	20250327	181100	68527006	1262	1262	1262	1262	0
60	20250327	181000	68527006	1262	1262	1262	1262	0
61	20250327	180900	68527006	1262	1262	1262	1262	0
62	20250327	180800	68527006	1262	1262	1262	1262	7753
63	20250327	180700	68527006	1262	1262	1262	1262	0
64	20250327	180600	68527006	1262	1262	1262	1262	0
65	20250327	180500	68527006	1262	1262	1262	1262	0
66	20250327	180400	68527006	1262	1262	1262	1262	0
67	20250327	180300	68527006	1262	1262	1262	1262	0
68	20250327	180200	68527006	1262	1262	1262	1262	0
69	20250327	180100	68527006	1262	1262	1262	1262	0
70	20250327	180000	68527006	1262	1262	1262	1262	0
71	20250327	175900	68527006	1262	1262	1262	1262	0
72	20250327	175800	68527006	1262	1262	1262	1262	0
73	20250327	175700	68527006	1262	1262	1262	1262	0
74	20250327	175600	68527006	1262	1262	1262	1262	0
75	20250327	175500	68527006	1262	1262	1262	1262	0
76	20250327	175400	68527006	1262	1262	1262	1262	0
77	20250327	175300	68527006	1262	1262	1262	1262	0
78	20250327	175200	68527006	1262	1262	1262	1262	0
79	20250327	175100	68527006	1262	1262	1262	1262	0
80	20250327	175000	68527006	1262	1262	1262	1262	0
81	20250327	174900	68527006	1262	1262	1262	1262	0
82	20250327	174800	68527006	1262	1262	1262	1262	0
83	20250327	174700	68527006	1262	1262	1262	1262	0
84	20250327	174600	68527006	1262	1262	1262	1262	0
85	20250327	174500	68527006	1262	1262	1262	1262	0
86	20250327	174400	68527006	1262	1262	1262	1262	0
87	20250327	174300	68527006	1262	1262	1262	1262	0
88	20250327	174200	68527006	1262	1262	1262	1262	0
89	20250327	174100	68527006	1262	1262	1262	1262	0
90	20250327	174000	68527006	1262	1262	1262	1262	0
91	20250327	173900	68527006	1262	1262	1262	1262	0
92	20250327	173800	68527006	1262	1262	1262	1262	7753
93	20250327	173700	68527006	1262	1262	1262	1262	0
94	20250327	173600	68527006	1262	1262	1262	1262	0
95	20250327	173500	68527006	1262	1262	1262	1262	0
96	20250327	173400	68527006	1262	1262	1262	1262	0
97	20250327	173300	68527006	1262	1262	1262	1262	0
98	20250327	173200	68527006	1262	1262	1262	1262	0
99	20250327	173100	68527006	1262	1262	1262	1262	0
100	20250327	173000	68527006	1262	1262	1262	1262	0
101	20250327	172900	68527006	1262	1262	1262	1262	0
102	20250327	172800	68527006	1262	1262	1262	1262	0
103	20250327	172700	68527006	1262	1262	1262	1262	0
104	20250327	172600	68527006	1262	1262	1262	1262	0
105	20250327	172500	68527006	1262	1262	1262	1262	0
106	20250327	172400	68527006	1262	1262	1262	1262	0
107	20250327	172300	68527006	1262	1262	1262	1262	0
108	20250327	172200	68527006	1262	1262	1262	1262	0
109	20250327	172100	68527006	1262	1262	1262	1262	0
110	20250327	172000	68527006	1262	1262	1262	1262	0
111	20250327	171900	68527006	1262	1262	1262	1262	0
112	20250327	171800	68527006	1262	1262	1262	1262	0
113	20250327	171700	68527006	1262	1262	1262	1262	0
114	20250327	171600	68527006	1262	1262	1262	1262	0
115	20250327	171500	68527006	1262	1262	1262	1262	0
116	20250327	171400	68527006	1262	1262	1262	1262	0
117	20250327	171300	68527006	1262	1262	1262	1262	0
118	20250327	171200	68527006	1262	1262	1262	1262	0
119	20250327	171100	68527006	1262	1262	1262	1262	0
120	20250327	171000	68527006	1262	1262	1262	1262	0
121	20250327	170900	68527006	1262	1262	1262	1262	0
122	20250327	170800	68527006	1262	1262	1262	1262	7753
123	20250327	170700	68527006	1262	1262	1262	1262	0
124	20250327	170600	68527006	1262	1262	1262	1262	0
125	20250327	170500	68527006	1262	1262	1262	1262	0
126	20250327	170400	68527006	1262	1262	1262	1262	0
127	20250327	170300	68527006	1262	1262	1262	1262	0
128	20250327	170200	68527006	1262	1262	1262	1262	0
129	20250327	170100	68527006	1262	1262	1262	1262	0
130	20250327	170000	68527006	1262	1262	1262	1262	0
131	20250327	165900	68527006	1262	1262	1262	1262	0
132	20250327	165800	68527006	1262	1262	1262	1262	0
133	20250327	165700	68527006	1262	1262	1262	1262	0
134	20250327	165600	68527006	1262	1262	1262	1262	0
135	20250327	165500	68527006	1262	1262	1262	1262	0
136	20250327	165400	68527006	1262	1262	1262	1262	0
137	20250327	165300	68527006	1262	1262	1262	1262	0
138	20250327	165200	68527006	1262	1262	1262	1262	0
139	20250327	165100	68527006	1262	1262	1262	1262	0
140	20250327	165000	68527006	1262	1262	1262	1262	0
141	20250327	164900	68527006	1262	1262	1262	1262	0
142	20250327	164800	68527006	1262	1262	1262	1262	0
143	20250327	164700	68527006	1262	1262	1262	1262	0
144	20250327	164600	68527006	1262	1262	1262	1262	0
145	20250327	164500	68527006	1262	1262	1262	1262	0
146	20250327	164400	68527006	1262	1262	1262	1262	0
147	20250327	164300	68527006	1262	1262	1262	1262	0
148	20250327	164200	68527006	1262	1262	1262	1262	0
149	20250327	164100	68527006	1262	1262	1262	1262	0
150	20250327	164000	68527006	1262	1262	1262	1262	0
151	20250327	163900	68527006	1262	1262	1262	1262	0
152	20250327	163800	68527006	1262	1262	1262	1262	7753
153	20250327	163700	68527006	1262	1262	1262	1262	0
154	20250327	163600	68527006	1262	1262	1262	1262	0
155	20250327	163500	68527006	1262	1262	1262	1262	0
156	20250327	163400	68527006	1262	1262	1262	1262	0
157	20250327	163300	68527006	1262	1262	1262	1262	0
158	20250327	163200	68527006	1262	1262	1262	1262	0
159	20250327	163100	68527006	1262	1262	1262	1262	0
160	20250327	163000	68527006	1262	1262	1262	1262	0
161	20250327	162900	68527006	1262	1262	1262	1262	0
162	20250327	162800	68527006	1262	1262	1262	1262	0
163	20250327	162700	68527006	1262	1262	1262	1262	0
164	20250327	162600	68527006	1262	1262	1262	1262	0
165	20250327	162500	68527006	1262	1262	1262	1262	0
166	20250327	162400	68527006	1262	1262	1262	1262	0
167	20250327	162300	68527006	1262	1262	1262	1262	0
168	20250327	162200	68527006	1262	1262	1262	1262	0
169	20250327	162100	68527006	1262	1262	1262	1262	0
170	20250327	162000	68527006	1262	1262	1262	1262	0
171	20250327	161900	68527006	1262	1262	1262	1262	0
172	20250327	161800	68527006	1262	1262	1262	1262	0
173	20250327	161700	68527006	1262	1262	1262	1262	0
174	20250327	161600	68527006	1262	1262	1262	1262	0
175	20250327	161500	68527006	1262	1262	1262	1262	0
176	20250327	161400	68527006	1262	1262	1262	1262	0
177	20250327	161300	68527006	1262	1262	1262	1262	0
178	20250327	161200	68527006	1262	1262	1262	1262	0
179	20250327	161100	68527006	1262	1262	1262	1262	0
180	20250327	161000	68527006	1262	1262	1262	1262	0
181	20250327	160900	68527006	1262	1262	1262	1262	0
182	20250327	160800	68527006	1262	1262	1262	1262	7753
183	20250327	160700	68527006	1262	1262	1262	1262	0
184	20250327	160600	68527006	1262	1262	1262	1262	0
185	20250327	160500	68527006	1262	1262	1262	1262	0
186	20250327	160400	68527006	1262	1262	1262	1262	0
187	20250327	160300	68527006	1262	1262	1262	1262	0
188	20250327	160200	68527006	1262	1262	1262	1262	0
189	20250327	160100	68527006	1262	1262	1262	1262	0
190	20250327	160000	68527006	1262	1262	1262	1262	0
191	20250327	155900	68527006	1262	1262	1262	1262	0
192	20250327	155800	68527006	1262	1262	1262	1262	0
193	20250327	155700	68527006	1262	1262	1262	1262	0
194	20250327	155600	68527006	1262	1262	1262	1262	0
195	20250327	155500	68527006	1262	1262	1262	1262	0
196	20250327	155400	68527006	1262	1262	1262	1262	0
197	20250327	155300	68527006	1262	1262	1262	1262	0
198	20250327	155200	68527006	1262	1262	1262	1262	0
199	20250327	155100	68527006	1262	1262	1262	1262	0
200	20250327	155000	68527006	1262	1262	1262	1262	0
201	20250327	154900	68527006	1262	1262	1262	1262	0
202	20250327	154800	68527006	1262	1262	1262	1262	0
203	20250327	154700	68527006	1262	1262	1262	1262	0
204	20250327	154600	68527006	1262	1262	1262	1262	0
205	20250327	154500	68527006	1262	1262	1262	1262	0
206	20250327	154400	68527006	1262	1262	1262	1262	0
207	20250327	154300	68527006	1262	1262	1262	1262	0
208	20250327	154200	68527006	1262	1262	1262	1262	0
209	20250327	154100	68527006	1262	1262	1262	1262	0
210	20250327	154000	68527006	1262	1262	1262	1262	0
211	20250327	153900	68527006	1262	1262	1262	1262	0
212	20250327	153800	68527006	1262	1262	1262	1262	7753
213	20250327	153700	68527006	1262	1262	1262	1262	0
214	20250327	153600	68527006	1262	1262	1262	1262	0
215	20250327	153500	68527006	1262	1262	1262	1262	0
216	20250327	153400	68527006	1262	1262	1262	1262	0
217	20250327	153300	68527006	1262	1262	1262	1262	0
218	20250327	153200	68527006	1262	1262	1262	1262	0
219	20250327	153100	68527006	1262	1262	1262	1262	0
220	20250327	153000	68527006	1262	1262	1262	1262	7753
221	20250327	152900	58742720	1262	1262	1262	1262	0
222	20250327	152800	58742720	1262	1262	1262	1262	0
223	20250327	152700	58742720	1262	1262	1262	1262	0
224	20250327	152600	58742720	1262	1262	1262	1262	0
225	20250327	152500	58742720	1262	1262	1262	1262	0
226	20250327	152400	58742720	1262	1262	1262	1262	0
227	20250327	152300	58742720	1262	1262	1262	1262	0
228	20250327	152200	58742720	1262	1262	1262	1262	0
229	20250327	152100	58742720	1262	1262	1262	1262	0
230	20250327	152000	58742720	1262	1262	1262	1262	0
231	20250327	151900	58742720	1262	1262	1262	1262	0
232	20250327	151800	58742720	1262	1262	1262	1262	0
233	20250327	151700	58742720	1262	1260	1263	1260	1400
234	20250327	151600	56975702	1257	1257	1257	1257	100
235	20250327	151500	56850002	1263	1263	1263	1263	0
236	20250327	151400	56850002	1263	1263	1263	1263	0
237	20250327	151300	56850002	1263	1263	1263	1263	0
238	20250327	151200	56850002	1263	1263	1263	1263	0
239	20250327	151100	56850002	1263	1258	1263	1258	2000
240	20250327	151000	54326507	1258	1257	1258	1254	697
241	20250327	150900	53450865	1257	1257	1257	1257	0
242	20250327	150800	53450865	1257	1257	1257	1257	4
243	20250327	150700	53445837	1257	1257	1257	1257	1
244	20250327	150600	53444580	1252	1257	1257	1252	101
245	20250327	150500	53318123	1252	1252	1252	1252	0
246	20250327	150400	53318123	1252	1252	1252	1252	0
247	20250327	150300	53318123	1252	1252	1252	1252	40
248	20250327	150200	53268043	1251	1251	1251	1251	57
249	20250327	150100	53196736	1260	1260	1260	1260	0
250	20250327	150000	53196736	1260	1256	1260	1256	6
251	20250327	145900	53189196	1256	1256	1256	1256	10
252	20250327	145800	53176636	1256	1256	1256	1256	1000
253	20250327	145700	51920636	1256	1256	1256	1256	0
254	20250327	145600	51920636	1256	1256	1256	1256	0
255	20250327	145500	51920636	1256	1256	1256	1256	0
256	20250327	145400	51920636	1256	1256	1256	1256	0
257	20250327	145300	51920636	1256	1256	1256	1256	0
258	20250327	145200	51920636	1256	1256	1256	1256	0
259	20250327	145100	51920636	1256	1256	1256	1256	0
260	20250327	145000	51920636	1256	1256	1256	1256	0
261	20250327	144900	51920636	1256	1256	1256	1256	0
262	20250327	144800	51920636	1256	1256	1256	1256	0
263	20250327	144700	51920636	1256	1256	1256	1256	0
264	20250327	144600	51920636	1256	1256	1256	1256	1
265	20250327	144500	51919380	1250	1250	1250	1250	0
266	20250327	144400	51919380	1250	1251	1251	1250	235
267	20250327	144300	51625420	1259	1259	1259	1259	0
268	20250327	144200	51625420	1259	1259	1259	1259	0
269	20250327	144100	51625420	1259	1259	1259	1259	0
270	20250327	144000	51625420	1259	1259	1259	1259	1
271	20250327	143900	51624161	1252	1252	1252	1252	0
272	20250327	143800	51624161	1252	1252	1252	1252	3
273	20250327	143700	51620405	1252	1252	1252	1252	10
274	20250327	143600	51607885	1261	1261	1261	1261	0
275	20250327	143500	51607885	1261	1261	1261	1261	0
276	20250327	143400	51607885	1261	1255	1261	1255	2124
277	20250327	143300	48933769	1252	1252	1252	1252	2
278	20250327	143200	48931265	1252	1252	1252	1252	50
279	20250327	143100	48868665	1255	1255	1255	1255	0
280	20250327	143000	48868665	1255	1255	1255	1255	0
281	20250327	142900	48868665	1255	1255	1255	1255	0
282	20250327	142800	48868665	1255	1255	1255	1255	0
283	20250327	142700	48868665	1255	1255	1255	1255	0
284	20250327	142600	48868665	1255	1255	1255	1255	0
285	20250327	142500	48868665	1255	1255	1255	1255	0
286	20250327	142400	48868665	1255	1255	1255	1255	0
287	20250327	142300	48868665	1255	1255	1255	1255	0
288	20250327	142200	48868665	1255	1255	1255	1255	0
289	20250327	142100	48868665	1255	1255	1255	1255	0
290	20250327	142000	48868665	1255	1255	1255	1255	1
291	20250327	141900	48867410	1251	1251	1251	1251	1123
292	20250327	141800	47462537	1252	1252	1252	1252	0
293	20250327	141700	47462537	1252	1252	1252	1252	150
294	20250327	141600	47274737	1255	1255	1255	1255	0
295	20250327	141500	47274737	1255	1255	1255	1255	0
296	20250327	141400	47274737	1255	1255	1255	1255	0
297	20250327	141300	47274737	1255	1255	1255	1255	0
298	20250327	141200	47274737	1255	1255	1255	1255	0
299	20250327	141100	47274737	1255	1255	1255	1255	0
300	20250327	141000	47274737	1255	1255	1255	1255	0
301	20250327	140900	47274737	1255	1255	1255	1255	0
302	20250327	140800	47274737	1255	1255	1255	1255	0
303	20250327	140700	47274737	1255	1255	1255	1255	0
304	20250327	140600	47274737	1255	1255	1255	1255	0
305	20250327	140500	47274737	1255	1255	1255	1255	0
306	20250327	140400	47274737	1255	1255	1255	1255	1
307	20250327	140300	47273482	1251	1251	1251	1251	0
308	20250327	140200	47273482	1251	1251	1251	1251	0
309	20250327	140100	47273482	1251	1251	1251	1251	0
310	20250327	140000	47273482	1251	1251	1251	1251	0
311	20250327	135900	47273482	1251	1251	1251	1251	0
312	20250327	135800	47273482	1251	1251	1251	1251	0
313	20250327	135700	47273482	1251	1251	1251	1251	0
314	20250327	135600	47273482	1251	1251	1251	1251	0
315	20250327	135500	47273482	1251	1251	1251	1251	0
316	20250327	135400	47273482	1251	1251	1251	1251	0
317	20250327	135300	47273482	1251	1251	1251	1251	0
318	20250327	135200	47273482	1251	1251	1251	1251	0
319	20250327	135100	47273482	1251	1252	1252	1251	1000
320	20250327	135000	46021518	1252	1252	1252	1252	0
321	20250327	134900	46021518	1252	1252	1252	1252	36
322	20250327	134800	45976446	1250	1250	1250	1250	0
323	20250327	134700	45976446	1250	1253	1253	1250	4201
324	20250327	134600	40719846	1254	1254	1254	1254	0
325	20250327	134500	40719846	1254	1254	1254	1254	0
326	20250327	134400	40719846	1254	1254	1254	1254	145
327	20250327	134300	40538016	1255	1255	1255	1255	0
328	20250327	134200	40538016	1255	1255	1255	1255	0
329	20250327	134100	40538016	1255	1256	1256	1255	816
330	20250327	134000	39513916	1261	1261	1261	1261	0
331	20250327	133900	39513916	1261	1261	1261	1261	0
332	20250327	133800	39513916	1261	1261	1261	1261	0
333	20250327	133700	39513916	1261	1261	1261	1261	0
334	20250327	133600	39513916	1261	1261	1261	1261	1
335	20250327	133500	39512655	1256	1256	1256	1256	0
336	20250327	133400	39512655	1256	1256	1256	1256	0
337	20250327	133300	39512655	1256	1256	1256	1256	0
338	20250327	133200	39512655	1256	1256	1256	1256	0
339	20250327	133100	39512655	1256	1256	1256	1256	18
340	20250327	133000	39490047	1257	1257	1257	1257	3
341	20250327	132900	39486276	1257	1260	1261	1257	3
342	20250327	132800	39482498	1255	1255	1255	1255	0
343	20250327	132700	39482498	1255	1256	1256	1255	10
344	20250327	132600	39469946	1263	1263	1263	1263	0
345	20250327	132500	39469946	1263	1263	1263	1263	0
346	20250327	132400	39469946	1263	1263	1263	1263	0
347	20250327	132300	39469946	1263	1263	1263	1263	0
348	20250327	132200	39469946	1263	1263	1263	1263	0
349	20250327	132100	39469946	1263	1263	1263	1263	0
350	20250327	132000	39469946	1263	1263	1263	1263	0
351	20250327	131900	39469946	1263	1263	1263	1263	0
352	20250327	131800	39469946	1263	1263	1263	1263	0
353	20250327	131700	39469946	1263	1263	1263	1263	0
354	20250327	131600	39469946	1263	1263	1263	1263	0
355	20250327	131500	39469946	1263	1263	1263	1263	0
356	20250327	131400	39469946	1263	1263	1263	1263	0
357	20250327	131300	39469946	1263	1263	1263	1263	0
358	20250327	131200	39469946	1263	1263	1263	1263	0
359	20250327	131100	39469946	1263	1263	1263	1263	0
360	20250327	131000	39469946	1263	1263	1263	1263	0
361	20250327	130900	39469946	1263	1263	1263	1263	0
362	20250327	130800	39469946	1263	1263	1263	1263	0
363	20250327	130700	39469946	1263	1263	1263	1263	0
364	20250327	130600	39469946	1263	1263	1263	1263	0
365	20250327	130500	39469946	1263	1263	1263	1263	0
366	20250327	130400	39469946	1263	1263	1263	1263	0
367	20250327	130300	39469946	1263	1263	1263	1263	1
368	20250327	130200	39468683	1262	1262	1262	1262	0
369	20250327	130100	39468683	1262	1262	1262	1262	0
370	20250327	130000	39468683	1262	1262	1262	1262	50
371	20250327	125900	39405583	1262	1262	1262	1262	0
372	20250327	125800	39405583	1262	1262	1262	1262	0
373	20250327	125700	39405583	1262	1262	1262	1262	1802
374	20250327	125600	37131459	1262	1262	1262	1262	0
375	20250327	125500	37131459	1262	1262	1262	1262	0
376	20250327	125400	37131459	1262	1262	1262	1262	0
377	20250327	125300	37131459	1262	1262	1262	1262	0
378	20250327	125200	37131459	1262	1262	1262	1262	0
379	20250327	125100	37131459	1262	1262	1262	1262	0
380	20250327	125000	37131459	1262	1262	1262	1262	0
381	20250327	124900	37131459	1262	1262	1262	1262	0
382	20250327	124800	37131459	1262	1262	1262	1262	0
383	20250327	124700	37131459	1262	1262	1262	1262	0
384	20250327	124600	37131459	1262	1262	1262	1262	0
385	20250327	124500	37131459	1262	1262	1262	1262	0
386	20250327	124400	37131459	1262	1262	1262	1262	0
387	20250327	124300	37131459	1262	1262	1262	1262	0
388	20250327	124200	37131459	1262	1262	1262	1262	0
389	20250327	124100	37131459	1262	1262	1262	1262	0
390	20250327	124000	37131459	1262	1262	1262	1262	0
391	20250327	123900	37131459	1262	1262	1262	1262	0
392	20250327	123800	37131459	1262	1262	1262	1262	0
393	20250327	123700	37131459	1262	1262	1262	1262	0
394	20250327	123600	37131459	1262	1262	1262	1262	0
395	20250327	123500	37131459	1262	1262	1262	1262	0
396	20250327	123400	37131459	1262	1262	1262	1262	0
397	20250327	123300	37131459	1262	1262	1262	1262	0
398	20250327	123200	37131459	1262	1262	1262	1262	0
399	20250327	123100	37131459	1262	1262	1262	1262	0
400	20250327	123000	37131459	1262	1262	1262	1262	0
401	20250327	122900	37131459	1262	1262	1262	1262	0
402	20250327	122800	37131459	1262	1262	1262	1262	0
403	20250327	122700	37131459	1262	1262	1262	1262	0
404	20250327	122600	37131459	1262	1262	1262	1262	0
405	20250327	122500	37131459	1262	1262	1262	1262	0
406	20250327	122400	37131459	1262	1262	1262	1262	0
407	20250327	122300	37131459	1262	1262	1262	1262	0
408	20250327	122200	37131459	1262	1262	1262	1262	0
409	20250327	122100	37131459	1262	1262	1262	1262	0
410	20250327	122000	37131459	1262	1262	1262	1262	0
411	20250327	121900	37131459	1262	1262	1262	1262	0
412	20250327	121800	37131459	1262	1262	1262	1262	0
413	20250327	121700	37131459	1262	1262	1262	1262	0
414	20250327	121600	37131459	1262	1262	1262	1262	0
415	20250327	121500	37131459	1262	1262	1262	1262	1
416	20250327	121400	37130197	1255	1255	1255	1255	0
417	20250327	121300	37130197	1255	1255	1255	1255	0
418	20250327	121200	37130197	1255	1255	1255	1255	0
419	20250327	121100	37130197	1255	1255	1255	1255	0
420	20250327	121000	37130197	1255	1260	1260	1255	1000
421	20250327	120900	35874651	1260	1260	1260	1260	0
422	20250327	120800	35874651	1260	1260	1260	1260	0
423	20250327	120700	35874651	1260	1260	1260	1260	0
424	20250327	120600	35874651	1260	1260	1260	1260	100
425	20250327	120500	35748651	1260	1260	1260	1260	0
426	20250327	120400	35748651	1260	1260	1260	1260	0
427	20250327	120300	35748651	1260	1257	1260	1257	2992
428	20250327	120200	31984284	1255	1255	1255	1255	0
429	20250327	120100	31984284	1255	1255	1255	1255	0
430	20250327	120000	31984284	1255	1255	1255	1255	0
431	20250327	115900	31984284	1255	1255	1255	1255	0
432	20250327	115800	31984284	1255	1255	1255	1255	0
433	20250327	115700	31984284	1255	1255	1255	1255	107
434	20250327	115600	31849999	1256	1256	1256	1256	0
435	20250327	115500	31849999	1256	1256	1256	1256	0
436	20250327	115400	31849999	1256	1256	1256	1256	0
437	20250327	115300	31849999	1256	1256	1256	1256	0
438	20250327	115200	31849999	1256	1256	1256	1256	5
439	20250327	115100	31843719	1257	1257	1257	1257	0
440	20250327	115000	31843719	1257	1257	1257	1257	0
441	20250327	114900	31843719	1257	1257	1257	1257	0
442	20250327	114800	31843719	1257	1257	1257	1257	0
443	20250327	114700	31843719	1257	1257	1257	1257	0
444	20250327	114600	31843719	1257	1257	1257	1257	0
445	20250327	114500	31843719	1257	1257	1257	1257	0
446	20250327	114400	31843719	1257	1257	1257	1257	0
447	20250327	114300	31843719	1257	1257	1257	1257	0
448	20250327	114200	31843719	1257	1257	1257	1257	0
449	20250327	114100	31843719	1257	1257	1257	1257	0
450	20250327	114000	31843719	1257	1257	1257	1257	0
451	20250327	113900	31843719	1257	1257	1257	1257	0
452	20250327	113800	31843719	1257	1257	1257	1257	0
453	20250327	113700	31843719	1257	1257	1257	1257	0
454	20250327	113600	31843719	1257	1257	1257	1257	0
455	20250327	113500	31843719	1257	1257	1257	1257	0
456	20250327	113400	31843719	1257	1257	1257	1257	0
457	20250327	113300	31843719	1257	1257	1257	1257	0
458	20250327	113200	31843719	1257	1257	1257	1257	0
459	20250327	113100	31843719	1257	1257	1257	1257	4
460	20250327	113000	31838691	1257	1257	1257	1257	0
461	20250327	112900	31838691	1257	1257	1257	1257	0
462	20250327	112800	31838691	1257	1257	1257	1257	0
463	20250327	112700	31838691	1257	1257	1257	1257	0
464	20250327	112600	31838691	1257	1257	1257	1257	0
465	20250327	112500	31838691	1257	1257	1257	1257	0
466	20250327	112400	31838691	1257	1257	1257	1257	0
467	20250327	112300	31838691	1257	1257	1257	1257	0
468	20250327	112200	31838691	1257	1257	1257	1257	0
469	20250327	112100	31838691	1257	1257	1257	1257	0
470	20250327	112000	31838691	1257	1257	1257	1257	0
471	20250327	111900	31838691	1257	1257	1257	1257	0
472	20250327	111800	31838691	1257	1257	1257	1257	0
473	20250327	111700	31838691	1257	1257	1257	1257	0
474	20250327	111600	31838691	1257	1257	1257	1257	0
475	20250327	111500	31838691	1257	1257	1257	1257	0
476	20250327	111400	31838691	1257	1257	1257	1257	0
477	20250327	111300	31838691	1257	1257	1257	1257	0
478	20250327	111200	31838691	1257	1257	1257	1257	85
479	20250327	111100	31731846	1259	1259	1259	1259	0
480	20250327	111000	31731846	1259	1259	1259	1259	0
481	20250327	110900	31731846	1259	1259	1259	1259	0
482	20250327	110800	31731846	1259	1259	1259	1259	0
483	20250327	110700	31731846	1259	1259	1259	1259	0
484	20250327	110600	31731846	1259	1259	1259	1259	0
485	20250327	110500	31731846	1259	1259	1259	1259	0
486	20250327	110400	31731846	1259	1259	1259	1259	0
487	20250327	110300	31731846	1259	1259	1259	1259	0
488	20250327	110200	31731846	1259	1259	1259	1259	0
489	20250327	110100	31731846	1259	1259	1259	1259	0
490	20250327	110000	31731846	1259	1259	1259	1259	0
491	20250327	105900	31731846	1259	1259	1259	1259	0
492	20250327	105800	31731846	1259	1259	1259	1259	0
493	20250327	105700	31731846	1259	1259	1259	1259	0
494	20250327	105600	31731846	1259	1259	1259	1259	0
495	20250327	105500	31731846	1259	1259	1259	1259	0
496	20250327	105400	31731846	1259	1259	1259	1259	30
497	20250327	105300	31694076	1257	1257	1257	1257	67
498	20250327	105200	31609857	1257	1257	1257	1257	0
499	20250327	105100	31609857	1257	1257	1257	1257	0
500	20250327	105000	31609857	1257	1257	1257	1257	0
501	20250327	104900	31609857	1257	1257	1257	1257	0
502	20250327	104800	31609857	1257	1257	1257	1257	9
503	20250327	104700	31598544	1257	1257	1257	1257	0
504	20250327	104600	31598544	1257	1253	1257	1253	11
505	20250327	104500	31584757	1253	1253	1253	1253	0
506	20250327	104400	31584757	1253	1255	1255	1253	9361
507	20250327	104300	19846308	1260	1260	1260	1260	0
508	20250327	104200	19846308	1260	1260	1260	1260	0
509	20250327	104100	19846308	1260	1260	1260	1260	0
510	20250327	104000	19846308	1260	1265	1265	1260	128
511	20250327	103900	19684723	1265	1265	1265	1265	0
512	20250327	103800	19684723	1265	1263	1265	1263	539
513	20250327	103700	19002954	1263	1263	1263	1263	0
514	20250327	103600	19002954	1263	1263	1263	1263	0
515	20250327	103500	19002954	1263	1263	1263	1263	0
516	20250327	103400	19002954	1263	1263	1263	1263	1
517	20250327	103300	19001691	1263	1263	1263	1263	0
518	20250327	103200	19001691	1263	1263	1263	1263	0
519	20250327	103100	19001691	1263	1263	1263	1263	5
520	20250327	103000	18995376	1263	1263	1263	1263	0
521	20250327	102900	18995376	1263	1262	1263	1262	700
522	20250327	102800	18111553	1262	1262	1262	1262	0
523	20250327	102700	18111553	1262	1262	1262	1262	0
524	20250327	102600	18111553	1262	1262	1262	1262	0
525	20250327	102500	18111553	1262	1262	1262	1262	1
526	20250327	102400	18110291	1254	1254	1254	1254	0
527	20250327	102300	18110291	1254	1254	1254	1254	200
528	20250327	102200	17859491	1253	1262	1262	1253	599
529	20250327	102100	17108446	1262	1262	1262	1262	0
530	20250327	102000	17108446	1262	1262	1262	1262	0
531	20250327	101900	17108446	1262	1262	1262	1262	240
532	20250327	101800	16805566	1261	1261	1261	1261	103
533	20250327	101700	16675683	1261	1261	1261	1261	0
534	20250327	101600	16675683	1261	1261	1261	1261	0
535	20250327	101500	16675683	1261	1261	1261	1261	0
536	20250327	101400	16675683	1261	1261	1261	1261	0
537	20250327	101300	16675683	1261	1261	1261	1261	0
538	20250327	101200	16675683	1261	1261	1261	1261	0
539	20250327	101100	16675683	1261	1261	1261	1261	0
540	20250327	101000	16675683	1261	1261	1261	1261	0
541	20250327	100900	16675683	1261	1261	1261	1261	0
542	20250327	100800	16675683	1261	1261	1261	1261	0
543	20250327	100700	16675683	1261	1261	1261	1261	553
544	20250327	100600	15978350	1261	1261	1261	1261	1
545	20250327	100500	15977089	1253	1259	1259	1253	6204
546	20250327	100400	8197834	1269	1269	1269	1269	0
547	20250327	100300	8197834	1269	1269	1269	1269	0
548	20250327	100200	8197834	1269	1269	1269	1269	0
549	20250327	100100	8197834	1269	1269	1269	1269	0
550	20250327	100000	8197834	1269	1269	1269	1269	0
551	20250327	095900	8197834	1269	1269	1269	1269	0
552	20250327	095800	8197834	1269	1269	1269	1269	0
553	20250327	095700	8197834	1269	1269	1269	1269	300
554	20250327	095600	7817134	1270	1270	1270	1270	0
555	20250327	095500	7817134	1270	1264	1270	1255	1571
556	20250327	095400	5836195	1270	1270	1270	1270	0
557	20250327	095300	5836195	1270	1270	1270	1270	1
558	20250327	095200	5834925	1268	1268	1268	1268	1000
559	20250327	095100	4566925	1268	1268	1268	1268	0
560	20250327	095000	4566925	1268	1268	1268	1268	0
561	20250327	094900	4566925	1268	1268	1268	1268	0
562	20250327	094800	4566925	1268	1268	1268	1268	0
563	20250327	094700	4566925	1268	1268	1268	1268	0
564	20250327	094600	4566925	1268	1268	1268	1268	0
565	20250327	094500	4566925	1268	1268	1268	1268	0
566	20250327	094400	4566925	1268	1268	1268	1268	0
567	20250327	094300	4566925	1268	1268	1268	1268	0
568	20250327	094200	4566925	1268	1268	1268	1268	11
569	20250327	094100	4552977	1268	1268	1268	1268	0
570	20250327	094000	4552977	1268	1268	1268	1268	0
571	20250327	093900	4552977	1268	1268	1268	1268	0
572	20250327	093800	4552977	1268	1268	1268	1268	0
573	20250327	093700	4552977	1268	1268	1268	1268	0
574	20250327	093600	4552977	1268	1268	1268	1268	0
575	20250327	093500	4552977	1268	1268	1268	1268	10
576	20250327	093400	4540297	1268	1268	1268	1268	9
577	20250327	093300	4528885	1268	1268	1268	1268	1
578	20250327	093200	4527617	1268	1268	1268	1268	0
579	20250327	093100	4527617	1268	1268	1268	1268	0
580	20250327	093000	4527617	1268	1264	1268	1263	2239
581	20250327	092900	1698916	1268	1264	1268	1264	149
582	20250327	092800	1510576	1270	1270	1270	1270	0
583	20250327	092700	1510576	1270	1270	1270	1270	0
584	20250327	092600	1510576	1270	1270	1270	1270	0
585	20250327	092500	1510576	1270	1270	1270	1270	0
586	20250327	092400	1510576	1270	1270	1270	1270	0
587	20250327	092300	1510576	1270	1270	1270	1270	0
588	20250327	092200	1510576	1270	1270	1270	1270	0
589	20250327	092100	1510576	1270	1270	1270	1270	0
590	20250327	092000	1510576	1270	1270	1270	1270	0
591	20250327	091900	1510576	1270	1270	1270	1270	2
592	20250327	091800	1508036	1270	1270	1270	1270	0
593	20250327	091700	1508036	1270	1270	1270	1270	0
594	20250327	091600	1508036	1270	1270	1270	1270	0
595	20250327	091500	1508036	1270	1270	1270	1270	1
596	20250327	091400	1506766	1270	1270	1270	1270	0
597	20250327	091300	1506766	1270	1270	1270	1270	0
598	20250327	091200	1506766	1270	1270	1270	1270	0
599	20250327	091100	1506766	1270	1270	1270	1270	0
600	20250327	091000	1506766	1270	1270	1270	1270	0
601	20250327	090900	1506766	1270	1270	1270	1270	0
602	20250327	090800	1506766	1270	1270	1270	1270	0
603	20250327	090700	1506766	1270	1270	1270	1270	0
604	20250327	090600	1506766	1270	1270	1270	1270	0
605	20250327	090500	1506766	1270	1270	1270	1270	0
606	20250327	090400	1506766	1270	1270	1270	1270	0
607	20250327	090300	1506766	1270	1270	1270	1270	0
608	20250327	090200	1506766	1270	1270	1270	1270	1
609	20250327	090100	1505496	1263	1263	1263	1263	0
610	20250327	090000	1505496	1263	1263	1263	1263	1191