KissMeData/060480/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	194100	64077287	1688	1688	1688	1688	255
3	20250327	194000	64077287	1688	1688	1688	1688	0
4	20250327	193900	64077287	1688	1688	1688	1688	0
5	20250327	193800	64077287	1688	1688	1688	1688	0
6	20250327	193700	64077287	1688	1688	1688	1688	0
7	20250327	193600	64077287	1688	1688	1688	1688	0
8	20250327	193500	64077287	1688	1688	1688	1688	0
9	20250327	193400	64077287	1688	1688	1688	1688	0
10	20250327	193300	64077287	1688	1688	1688	1688	0
11	20250327	193200	64077287	1688	1688	1688	1688	0
12	20250327	193100	64077287	1688	1688	1688	1688	0
13	20250327	193000	64077287	1688	1688	1688	1688	0
14	20250327	192900	64077287	1688	1688	1688	1688	0
15	20250327	192800	64077287	1688	1688	1688	1688	0
16	20250327	192700	64077287	1688	1688	1688	1688	0
17	20250327	192600	64077287	1688	1688	1688	1688	0
18	20250327	192500	64077287	1688	1688	1688	1688	0
19	20250327	192400	64077287	1688	1688	1688	1688	0
20	20250327	192300	64077287	1688	1688	1688	1688	0
21	20250327	192200	64077287	1688	1688	1688	1688	0
22	20250327	192100	64077287	1688	1688	1688	1688	0
23	20250327	192000	64077287	1688	1688	1688	1688	0
24	20250327	191900	64077287	1688	1688	1688	1688	0
25	20250327	191800	64077287	1688	1688	1688	1688	0
26	20250327	191700	64077287	1688	1688	1688	1688	0
27	20250327	191600	64077287	1688	1688	1688	1688	0
28	20250327	191500	64077287	1688	1688	1688	1688	0
29	20250327	191400	64077287	1688	1688	1688	1688	0
30	20250327	191300	64077287	1688	1688	1688	1688	0
31	20250327	191200	64077287	1688	1688	1688	1688	0
32	20250327	191100	64077287	1688	1688	1688	1688	255
33	20250327	191000	64077287	1688	1688	1688	1688	0
34	20250327	190900	64077287	1688	1688	1688	1688	0
35	20250327	190800	64077287	1688	1688	1688	1688	0
36	20250327	190700	64077287	1688	1688	1688	1688	0
37	20250327	190600	64077287	1688	1688	1688	1688	0
38	20250327	190500	64077287	1688	1688	1688	1688	0
39	20250327	190400	64077287	1688	1688	1688	1688	0
40	20250327	190300	64077287	1688	1688	1688	1688	0
41	20250327	190200	64077287	1688	1688	1688	1688	0
42	20250327	190100	64077287	1688	1688	1688	1688	0
43	20250327	190000	64077287	1688	1688	1688	1688	0
44	20250327	185900	64077287	1688	1688	1688	1688	0
45	20250327	185800	64077287	1688	1688	1688	1688	0
46	20250327	185700	64077287	1688	1688	1688	1688	0
47	20250327	185600	64077287	1688	1688	1688	1688	0
48	20250327	185500	64077287	1688	1688	1688	1688	0
49	20250327	185400	64077287	1688	1688	1688	1688	0
50	20250327	185300	64077287	1688	1688	1688	1688	0
51	20250327	185200	64077287	1688	1688	1688	1688	0
52	20250327	185100	64077287	1688	1688	1688	1688	0
53	20250327	185000	64077287	1688	1688	1688	1688	0
54	20250327	184900	64077287	1688	1688	1688	1688	0
55	20250327	184800	64077287	1688	1688	1688	1688	0
56	20250327	184700	64077287	1688	1688	1688	1688	0
57	20250327	184600	64077287	1688	1688	1688	1688	0
58	20250327	184500	64077287	1688	1688	1688	1688	0
59	20250327	184400	64077287	1688	1688	1688	1688	0
60	20250327	184300	64077287	1688	1688	1688	1688	0
61	20250327	184200	64077287	1688	1688	1688	1688	0
62	20250327	184100	64077287	1688	1688	1688	1688	255
63	20250327	184000	64077287	1688	1688	1688	1688	0
64	20250327	183900	64077287	1688	1688	1688	1688	0
65	20250327	183800	64077287	1688	1688	1688	1688	0
66	20250327	183700	64077287	1688	1688	1688	1688	0
67	20250327	183600	64077287	1688	1688	1688	1688	0
68	20250327	183500	64077287	1688	1688	1688	1688	0
69	20250327	183400	64077287	1688	1688	1688	1688	0
70	20250327	183300	64077287	1688	1688	1688	1688	0
71	20250327	183200	64077287	1688	1688	1688	1688	0
72	20250327	183100	64077287	1688	1688	1688	1688	0
73	20250327	183000	64077287	1688	1688	1688	1688	0
74	20250327	182900	64077287	1688	1688	1688	1688	0
75	20250327	182800	64077287	1688	1688	1688	1688	0
76	20250327	182700	64077287	1688	1688	1688	1688	0
77	20250327	182600	64077287	1688	1688	1688	1688	0
78	20250327	182500	64077287	1688	1688	1688	1688	0
79	20250327	182400	64077287	1688	1688	1688	1688	0
80	20250327	182300	64077287	1688	1688	1688	1688	0
81	20250327	182200	64077287	1688	1688	1688	1688	0
82	20250327	182100	64077287	1688	1688	1688	1688	0
83	20250327	182000	64077287	1688	1688	1688	1688	0
84	20250327	181900	64077287	1688	1688	1688	1688	0
85	20250327	181800	64077287	1688	1688	1688	1688	0
86	20250327	181700	64077287	1688	1688	1688	1688	0
87	20250327	181600	64077287	1688	1688	1688	1688	0
88	20250327	181500	64077287	1688	1688	1688	1688	0
89	20250327	181400	64077287	1688	1688	1688	1688	0
90	20250327	181300	64077287	1688	1688	1688	1688	0
91	20250327	181200	64077287	1688	1688	1688	1688	0
92	20250327	181100	64077287	1688	1688	1688	1688	255
93	20250327	181000	64077287	1688	1688	1688	1688	0
94	20250327	180900	64077287	1688	1688	1688	1688	0
95	20250327	180800	64077287	1688	1688	1688	1688	0
96	20250327	180700	64077287	1688	1688	1688	1688	0
97	20250327	180600	64077287	1688	1688	1688	1688	0
98	20250327	180500	64077287	1688	1688	1688	1688	0
99	20250327	180400	64077287	1688	1688	1688	1688	0
100	20250327	180300	64077287	1688	1688	1688	1688	0
101	20250327	180200	64077287	1688	1688	1688	1688	0
102	20250327	180100	64077287	1688	1688	1688	1688	0
103	20250327	180000	64077287	1688	1688	1688	1688	0
104	20250327	175900	64077287	1688	1688	1688	1688	0
105	20250327	175800	64077287	1688	1688	1688	1688	0
106	20250327	175700	64077287	1688	1688	1688	1688	0
107	20250327	175600	64077287	1688	1688	1688	1688	0
108	20250327	175500	64077287	1688	1688	1688	1688	0
109	20250327	175400	64077287	1688	1688	1688	1688	0
110	20250327	175300	64077287	1688	1688	1688	1688	0
111	20250327	175200	64077287	1688	1688	1688	1688	0
112	20250327	175100	64077287	1688	1688	1688	1688	0
113	20250327	175000	64077287	1688	1688	1688	1688	0
114	20250327	174900	64077287	1688	1688	1688	1688	0
115	20250327	174800	64077287	1688	1688	1688	1688	0
116	20250327	174700	64077287	1688	1688	1688	1688	0
117	20250327	174600	64077287	1688	1688	1688	1688	0
118	20250327	174500	64077287	1688	1688	1688	1688	0
119	20250327	174400	64077287	1688	1688	1688	1688	0
120	20250327	174300	64077287	1688	1688	1688	1688	0
121	20250327	174200	64077287	1688	1688	1688	1688	0
122	20250327	174100	64077287	1688	1688	1688	1688	255
123	20250327	174000	64077287	1688	1688	1688	1688	0
124	20250327	173900	64077287	1688	1688	1688	1688	0
125	20250327	173800	64077287	1688	1688	1688	1688	0
126	20250327	173700	64077287	1688	1688	1688	1688	0
127	20250327	173600	64077287	1688	1688	1688	1688	0
128	20250327	173500	64077287	1688	1688	1688	1688	0
129	20250327	173400	64077287	1688	1688	1688	1688	0
130	20250327	173300	64077287	1688	1688	1688	1688	0
131	20250327	173200	64077287	1688	1688	1688	1688	0
132	20250327	173100	64077287	1688	1688	1688	1688	0
133	20250327	173000	64077287	1688	1688	1688	1688	0
134	20250327	172900	64077287	1688	1688	1688	1688	0
135	20250327	172800	64077287	1688	1688	1688	1688	0
136	20250327	172700	64077287	1688	1688	1688	1688	0
137	20250327	172600	64077287	1688	1688	1688	1688	0
138	20250327	172500	64077287	1688	1688	1688	1688	0
139	20250327	172400	64077287	1688	1688	1688	1688	0
140	20250327	172300	64077287	1688	1688	1688	1688	0
141	20250327	172200	64077287	1688	1688	1688	1688	0
142	20250327	172100	64077287	1688	1688	1688	1688	0
143	20250327	172000	64077287	1688	1688	1688	1688	0
144	20250327	171900	64077287	1688	1688	1688	1688	0
145	20250327	171800	64077287	1688	1688	1688	1688	0
146	20250327	171700	64077287	1688	1688	1688	1688	0
147	20250327	171600	64077287	1688	1688	1688	1688	0
148	20250327	171500	64077287	1688	1688	1688	1688	0
149	20250327	171400	64077287	1688	1688	1688	1688	0
150	20250327	171300	64077287	1688	1688	1688	1688	0
151	20250327	171200	64077287	1688	1688	1688	1688	0
152	20250327	171100	64077287	1688	1688	1688	1688	255
153	20250327	171000	64077287	1688	1688	1688	1688	0
154	20250327	170900	64077287	1688	1688	1688	1688	0
155	20250327	170800	64077287	1688	1688	1688	1688	0
156	20250327	170700	64077287	1688	1688	1688	1688	0
157	20250327	170600	64077287	1688	1688	1688	1688	0
158	20250327	170500	64077287	1688	1688	1688	1688	0
159	20250327	170400	64077287	1688	1688	1688	1688	0
160	20250327	170300	64077287	1688	1688	1688	1688	0
161	20250327	170200	64077287	1688	1688	1688	1688	0
162	20250327	170100	64077287	1688	1688	1688	1688	0
163	20250327	170000	64077287	1688	1688	1688	1688	0
164	20250327	165900	64077287	1688	1688	1688	1688	0
165	20250327	165800	64077287	1688	1688	1688	1688	0
166	20250327	165700	64077287	1688	1688	1688	1688	0
167	20250327	165600	64077287	1688	1688	1688	1688	0
168	20250327	165500	64077287	1688	1688	1688	1688	0
169	20250327	165400	64077287	1688	1688	1688	1688	0
170	20250327	165300	64077287	1688	1688	1688	1688	0
171	20250327	165200	64077287	1688	1688	1688	1688	0
172	20250327	165100	64077287	1688	1688	1688	1688	0
173	20250327	165000	64077287	1688	1688	1688	1688	0
174	20250327	164900	64077287	1688	1688	1688	1688	0
175	20250327	164800	64077287	1688	1688	1688	1688	0
176	20250327	164700	64077287	1688	1688	1688	1688	0
177	20250327	164600	64077287	1688	1688	1688	1688	0
178	20250327	164500	64077287	1688	1688	1688	1688	0
179	20250327	164400	64077287	1688	1688	1688	1688	0
180	20250327	164300	64077287	1688	1688	1688	1688	0
181	20250327	164200	64077287	1688	1688	1688	1688	0
182	20250327	164100	64077287	1688	1688	1688	1688	255
183	20250327	164000	64077287	1688	1688	1688	1688	0
184	20250327	163900	64077287	1688	1688	1688	1688	0
185	20250327	163800	64077287	1688	1688	1688	1688	0
186	20250327	163700	64077287	1688	1688	1688	1688	0
187	20250327	163600	64077287	1688	1688	1688	1688	0
188	20250327	163500	64077287	1688	1688	1688	1688	0
189	20250327	163400	64077287	1688	1688	1688	1688	0
190	20250327	163300	64077287	1688	1688	1688	1688	0
191	20250327	163200	64077287	1688	1688	1688	1688	0
192	20250327	163100	64077287	1688	1688	1688	1688	0
193	20250327	163000	64077287	1688	1688	1688	1688	0
194	20250327	162900	64077287	1688	1688	1688	1688	0
195	20250327	162800	64077287	1688	1688	1688	1688	0
196	20250327	162700	64077287	1688	1688	1688	1688	0
197	20250327	162600	64077287	1688	1688	1688	1688	0
198	20250327	162500	64077287	1688	1688	1688	1688	0
199	20250327	162400	64077287	1688	1688	1688	1688	0
200	20250327	162300	64077287	1688	1688	1688	1688	0
201	20250327	162200	64077287	1688	1688	1688	1688	0
202	20250327	162100	64077287	1688	1688	1688	1688	0
203	20250327	162000	64077287	1688	1688	1688	1688	0
204	20250327	161900	64077287	1688	1688	1688	1688	0
205	20250327	161800	64077287	1688	1688	1688	1688	0
206	20250327	161700	64077287	1688	1688	1688	1688	0
207	20250327	161600	64077287	1688	1688	1688	1688	0
208	20250327	161500	64077287	1688	1688	1688	1688	0
209	20250327	161400	64077287	1688	1688	1688	1688	0
210	20250327	161300	64077287	1688	1688	1688	1688	0
211	20250327	161200	64077287	1688	1688	1688	1688	0
212	20250327	161100	64077287	1688	1688	1688	1688	255
213	20250327	161000	64077287	1688	1688	1688	1688	0
214	20250327	160900	64077287	1688	1688	1688	1688	0
215	20250327	160800	64077287	1688	1688	1688	1688	0
216	20250327	160700	64077287	1688	1688	1688	1688	0
217	20250327	160600	64077287	1688	1688	1688	1688	0
218	20250327	160500	64077287	1688	1688	1688	1688	0
219	20250327	160400	64077287	1688	1688	1688	1688	0
220	20250327	160300	64077287	1688	1688	1688	1688	0
221	20250327	160200	64077287	1688	1688	1688	1688	0
222	20250327	160100	64077287	1688	1688	1688	1688	0
223	20250327	160000	64077287	1688	1688	1688	1688	0
224	20250327	155900	64077287	1688	1688	1688	1688	0
225	20250327	155800	64077287	1688	1688	1688	1688	0
226	20250327	155700	64077287	1688	1688	1688	1688	0
227	20250327	155600	64077287	1688	1688	1688	1688	0
228	20250327	155500	64077287	1688	1688	1688	1688	0
229	20250327	155400	64077287	1688	1688	1688	1688	0
230	20250327	155300	64077287	1688	1688	1688	1688	0
231	20250327	155200	64077287	1688	1688	1688	1688	0
232	20250327	155100	64077287	1688	1688	1688	1688	0
233	20250327	155000	64077287	1688	1688	1688	1688	0
234	20250327	154900	64077287	1688	1688	1688	1688	0
235	20250327	154800	64077287	1688	1688	1688	1688	0
236	20250327	154700	64077287	1688	1688	1688	1688	0
237	20250327	154600	64077287	1688	1688	1688	1688	0
238	20250327	154500	64077287	1688	1688	1688	1688	0
239	20250327	154400	64077287	1688	1688	1688	1688	0
240	20250327	154300	64077287	1688	1688	1688	1688	0
241	20250327	154200	64077287	1688	1688	1688	1688	0
242	20250327	154100	64077287	1688	1688	1688	1688	255
243	20250327	154000	64077287	1688	1688	1688	1688	0
244	20250327	153900	64077287	1688	1688	1688	1688	0
245	20250327	153800	64077287	1688	1688	1688	1688	0
246	20250327	153700	64077287	1688	1688	1688	1688	0
247	20250327	153600	64077287	1688	1688	1688	1688	0
248	20250327	153500	64077287	1688	1688	1688	1688	0
249	20250327	153400	64077287	1688	1688	1688	1688	0
250	20250327	153300	64077287	1688	1688	1688	1688	0
251	20250327	153200	64077287	1688	1688	1688	1688	0
252	20250327	153100	64077287	1688	1688	1688	1688	0
253	20250327	153000	64077287	1688	1688	1688	1688	255
254	20250327	152900	63646847	1689	1689	1689	1689	0
255	20250327	152800	63646847	1689	1689	1689	1689	0
256	20250327	152700	63646847	1689	1689	1689	1689	0
257	20250327	152600	63646847	1689	1689	1689	1689	0
258	20250327	152500	63646847	1689	1689	1689	1689	0
259	20250327	152400	63646847	1689	1689	1689	1689	0
260	20250327	152300	63646847	1689	1689	1689	1689	0
261	20250327	152200	63646847	1689	1689	1689	1689	0
262	20250327	152100	63646847	1689	1689	1689	1689	0
263	20250327	152000	63646847	1689	1689	1689	1689	0
264	20250327	151900	63646847	1689	1689	1689	1689	10
265	20250327	151800	63629957	1695	1695	1695	1695	0
266	20250327	151700	63629957	1695	1695	1695	1695	0
267	20250327	151600	63629957	1695	1695	1695	1695	0
268	20250327	151500	63629957	1695	1695	1695	1695	0
269	20250327	151400	63629957	1695	1695	1695	1695	0
270	20250327	151300	63629957	1695	1695	1695	1695	0
271	20250327	151200	63629957	1695	1695	1695	1695	0
272	20250327	151100	63629957	1695	1695	1695	1695	0
273	20250327	151000	63629957	1695	1695	1695	1695	145
274	20250327	150900	63384182	1695	1695	1695	1695	0
275	20250327	150800	63384182	1695	1695	1695	1695	0
276	20250327	150700	63384182	1695	1695	1695	1695	1
277	20250327	150600	63382487	1688	1688	1688	1688	0
278	20250327	150500	63382487	1688	1688	1688	1688	0
279	20250327	150400	63382487	1688	1688	1688	1688	1
280	20250327	150300	63380799	1695	1695	1695	1695	0
281	20250327	150200	63380799	1695	1695	1695	1695	0
282	20250327	150100	63380799	1695	1695	1695	1695	0
283	20250327	150000	63380799	1695	1695	1695	1695	0
284	20250327	145900	63380799	1695	1695	1695	1695	0
285	20250327	145800	63380799	1695	1695	1695	1695	0
286	20250327	145700	63380799	1695	1695	1695	1695	0
287	20250327	145600	63380799	1695	1695	1695	1695	0
288	20250327	145500	63380799	1695	1695	1695	1695	0
289	20250327	145400	63380799	1695	1695	1695	1695	0
290	20250327	145300	63380799	1695	1695	1695	1695	0
291	20250327	145200	63380799	1695	1695	1695	1695	0
292	20250327	145100	63380799	1695	1695	1695	1695	0
293	20250327	145000	63380799	1695	1695	1695	1695	0
294	20250327	144900	63380799	1695	1695	1695	1695	0
295	20250327	144800	63380799	1695	1695	1695	1695	0
296	20250327	144700	63380799	1695	1695	1695	1695	0
297	20250327	144600	63380799	1695	1695	1695	1695	0
298	20250327	144500	63380799	1695	1695	1695	1695	0
299	20250327	144400	63380799	1695	1695	1695	1695	0
300	20250327	144300	63380799	1695	1695	1695	1695	0
301	20250327	144200	63380799	1695	1694	1695	1694	2000
302	20250327	144100	59991350	1695	1695	1695	1695	0
303	20250327	144000	59991350	1695	1695	1695	1695	0
304	20250327	143900	59991350	1695	1695	1695	1695	0
305	20250327	143800	59991350	1695	1695	1695	1695	0
306	20250327	143700	59991350	1695	1695	1695	1695	0
307	20250327	143600	59991350	1695	1695	1695	1695	0
308	20250327	143500	59991350	1695	1695	1695	1695	0
309	20250327	143400	59991350	1695	1695	1695	1695	0
310	20250327	143300	59991350	1695	1695	1695	1695	0
311	20250327	143200	59991350	1695	1695	1695	1695	0
312	20250327	143100	59991350	1695	1695	1695	1695	0
313	20250327	143000	59991350	1695	1695	1695	1695	0
314	20250327	142900	59991350	1695	1695	1695	1695	0
315	20250327	142800	59991350	1695	1695	1695	1695	1
316	20250327	142700	59989655	1687	1687	1687	1687	0
317	20250327	142600	59989655	1687	1691	1691	1687	4403
318	20250327	142500	52556891	1691	1691	1691	1691	0
319	20250327	142400	52556891	1691	1691	1691	1691	0
320	20250327	142300	52556891	1691	1691	1691	1691	0
321	20250327	142200	52556891	1691	1692	1692	1691	100
322	20250327	142100	52387780	1696	1696	1696	1696	0
323	20250327	142000	52387780	1696	1696	1696	1696	0
324	20250327	141900	52387780	1696	1696	1696	1696	0
325	20250327	141800	52387780	1696	1696	1696	1696	0
326	20250327	141700	52387780	1696	1696	1696	1696	0
327	20250327	141600	52387780	1696	1696	1696	1696	0
328	20250327	141500	52387780	1696	1696	1696	1696	0
329	20250327	141400	52387780	1696	1696	1696	1696	0
330	20250327	141300	52387780	1696	1696	1696	1696	0
331	20250327	141200	52387780	1696	1696	1696	1696	0
332	20250327	141100	52387780	1696	1696	1696	1696	0
333	20250327	141000	52387780	1696	1696	1696	1696	0
334	20250327	140900	52387780	1696	1696	1696	1696	0
335	20250327	140800	52387780	1696	1696	1696	1696	0
336	20250327	140700	52387780	1696	1696	1696	1696	0
337	20250327	140600	52387780	1696	1696	1696	1696	0
338	20250327	140500	52387780	1696	1696	1696	1696	0
339	20250327	140400	52387780	1696	1696	1696	1696	0
340	20250327	140300	52387780	1696	1696	1696	1696	0
341	20250327	140200	52387780	1696	1696	1696	1696	0
342	20250327	140100	52387780	1696	1696	1696	1696	0
343	20250327	140000	52387780	1696	1696	1696	1696	0
344	20250327	135900	52387780	1696	1696	1696	1696	1
345	20250327	135800	52386084	1696	1696	1696	1696	0
346	20250327	135700	52386084	1696	1696	1696	1696	0
347	20250327	135600	52386084	1696	1696	1696	1696	0
348	20250327	135500	52386084	1696	1696	1696	1696	0
349	20250327	135400	52386084	1696	1696	1696	1696	0
350	20250327	135300	52386084	1696	1696	1696	1696	0
351	20250327	135200	52386084	1696	1696	1696	1696	0
352	20250327	135100	52386084	1696	1696	1696	1696	2
353	20250327	135000	52382692	1696	1696	1696	1696	0
354	20250327	134900	52382692	1696	1696	1696	1696	1341
355	20250327	134800	50108356	1696	1696	1696	1696	0
356	20250327	134700	50108356	1696	1696	1696	1696	0
357	20250327	134600	50108356	1696	1696	1696	1696	0
358	20250327	134500	50108356	1696	1696	1696	1696	500
359	20250327	134400	49260356	1696	1696	1696	1696	0
360	20250327	134300	49260356	1696	1696	1696	1696	0
361	20250327	134200	49260356	1696	1696	1696	1696	0
362	20250327	134100	49260356	1696	1696	1696	1696	0
363	20250327	134000	49260356	1696	1696	1696	1696	0
364	20250327	133900	49260356	1696	1696	1696	1696	0
365	20250327	133800	49260356	1696	1696	1696	1696	0
366	20250327	133700	49260356	1696	1696	1696	1696	0
367	20250327	133600	49260356	1696	1696	1696	1696	0
368	20250327	133500	49260356	1696	1696	1696	1696	3001
369	20250327	133400	44170660	1696	1696	1696	1696	0
370	20250327	133300	44170660	1696	1696	1696	1696	0
371	20250327	133200	44170660	1696	1696	1696	1696	0
372	20250327	133100	44170660	1696	1696	1696	1696	0
373	20250327	133000	44170660	1696	1696	1696	1696	0
374	20250327	132900	44170660	1696	1696	1696	1696	0
375	20250327	132800	44170660	1696	1696	1696	1696	0
376	20250327	132700	44170660	1696	1696	1696	1696	0
377	20250327	132600	44170660	1696	1696	1696	1696	0
378	20250327	132500	44170660	1696	1696	1696	1696	0
379	20250327	132400	44170660	1696	1696	1696	1696	10
380	20250327	132300	44153700	1696	1696	1696	1696	201
381	20250327	132200	43812804	1696	1696	1696	1696	0
382	20250327	132100	43812804	1696	1696	1696	1696	0
383	20250327	132000	43812804	1696	1696	1696	1696	157
384	20250327	131900	43546532	1696	1696	1696	1696	0
385	20250327	131800	43546532	1696	1696	1696	1696	0
386	20250327	131700	43546532	1696	1696	1696	1696	0
387	20250327	131600	43546532	1696	1696	1696	1696	29
388	20250327	131500	43497348	1698	1698	1698	1698	0
389	20250327	131400	43497348	1698	1698	1698	1698	0
390	20250327	131300	43497348	1698	1698	1698	1698	0
391	20250327	131200	43497348	1698	1698	1698	1698	0
392	20250327	131100	43497348	1698	1698	1698	1698	0
393	20250327	131000	43497348	1698	1698	1698	1698	0
394	20250327	130900	43497348	1698	1698	1698	1698	0
395	20250327	130800	43497348	1698	1698	1698	1698	0
396	20250327	130700	43497348	1698	1698	1698	1698	0
397	20250327	130600	43497348	1698	1698	1698	1698	0
398	20250327	130500	43497348	1698	1698	1698	1698	0
399	20250327	130400	43497348	1698	1698	1698	1698	0
400	20250327	130300	43497348	1698	1698	1698	1698	0
401	20250327	130200	43497348	1698	1698	1698	1698	0
402	20250327	130100	43497348	1698	1698	1698	1698	0
403	20250327	130000	43497348	1698	1698	1698	1698	37
404	20250327	125900	43434522	1696	1696	1696	1696	0
405	20250327	125800	43434522	1696	1696	1696	1696	657
406	20250327	125700	42320250	1695	1695	1695	1695	0
407	20250327	125600	42320250	1695	1695	1695	1695	108
408	20250327	125500	42137190	1695	1695	1695	1695	0
409	20250327	125400	42137190	1695	1695	1695	1695	93
410	20250327	125300	41979555	1695	1695	1695	1695	19
411	20250327	125200	41947350	1692	1692	1692	1692	0
412	20250327	125100	41947350	1692	1692	1692	1692	0
413	20250327	125000	41947350	1692	1692	1692	1692	0
414	20250327	124900	41947350	1692	1692	1692	1692	0
415	20250327	124800	41947350	1692	1692	1692	1692	0
416	20250327	124700	41947350	1692	1692	1692	1692	0
417	20250327	124600	41947350	1692	1692	1692	1692	0
418	20250327	124500	41947350	1692	1692	1692	1692	0
419	20250327	124400	41947350	1692	1692	1692	1692	0
420	20250327	124300	41947350	1692	1692	1692	1692	0
421	20250327	124200	41947350	1692	1692	1692	1692	0
422	20250327	124100	41947350	1692	1692	1692	1692	0
423	20250327	124000	41947350	1692	1692	1692	1692	0
424	20250327	123900	41947350	1692	1692	1692	1692	0
425	20250327	123800	41947350	1692	1692	1692	1692	0
426	20250327	123700	41947350	1692	1692	1692	1692	0
427	20250327	123600	41947350	1692	1692	1692	1692	30
428	20250327	123500	41896590	1698	1698	1698	1698	0
429	20250327	123400	41896590	1698	1698	1698	1698	0
430	20250327	123300	41896590	1698	1698	1698	1698	0
431	20250327	123200	41896590	1698	1698	1698	1698	0
432	20250327	123100	41896590	1698	1698	1698	1698	0
433	20250327	123000	41896590	1698	1698	1698	1698	0
434	20250327	122900	41896590	1698	1698	1698	1698	0
435	20250327	122800	41896590	1698	1698	1698	1698	0
436	20250327	122700	41896590	1698	1698	1698	1698	0
437	20250327	122600	41896590	1698	1698	1698	1698	0
438	20250327	122500	41896590	1698	1698	1698	1698	0
439	20250327	122400	41896590	1698	1698	1698	1698	0
440	20250327	122300	41896590	1698	1698	1698	1698	0
441	20250327	122200	41896590	1698	1698	1698	1698	0
442	20250327	122100	41896590	1698	1698	1698	1698	0
443	20250327	122000	41896590	1698	1698	1698	1698	0
444	20250327	121900	41896590	1698	1698	1698	1698	0
445	20250327	121800	41896590	1698	1698	1698	1698	0
446	20250327	121700	41896590	1698	1698	1698	1698	0
447	20250327	121600	41896590	1698	1698	1698	1698	0
448	20250327	121500	41896590	1698	1698	1698	1698	0
449	20250327	121400	41896590	1698	1698	1698	1698	0
450	20250327	121300	41896590	1698	1698	1698	1698	0
451	20250327	121200	41896590	1698	1698	1698	1698	0
452	20250327	121100	41896590	1698	1698	1698	1698	10
453	20250327	121000	41879610	1698	1698	1698	1698	1
454	20250327	120900	41877912	1691	1691	1691	1691	0
455	20250327	120800	41877912	1691	1691	1691	1691	0
456	20250327	120700	41877912	1691	1691	1691	1691	0
457	20250327	120600	41877912	1691	1691	1691	1691	0
458	20250327	120500	41877912	1691	1691	1691	1691	0
459	20250327	120400	41877912	1691	1691	1691	1691	16
460	20250327	120300	41850856	1691	1691	1691	1691	0
461	20250327	120200	41850856	1691	1691	1691	1691	178
462	20250327	120100	41549858	1702	1702	1702	1702	0
463	20250327	120000	41549858	1702	1702	1702	1702	0
464	20250327	115900	41549858	1702	1702	1702	1702	0
465	20250327	115800	41549858	1702	1702	1702	1702	0
466	20250327	115700	41549858	1702	1702	1702	1702	0
467	20250327	115600	41549858	1702	1702	1702	1702	0
468	20250327	115500	41549858	1702	1702	1702	1702	0
469	20250327	115400	41549858	1702	1702	1702	1702	0
470	20250327	115300	41549858	1702	1702	1702	1702	0
471	20250327	115200	41549858	1702	1702	1702	1702	0
472	20250327	115100	41549858	1702	1702	1702	1702	0
473	20250327	115000	41549858	1702	1702	1702	1702	0
474	20250327	114900	41549858	1702	1702	1702	1702	0
475	20250327	114800	41549858	1702	1702	1702	1702	0
476	20250327	114700	41549858	1702	1702	1702	1702	0
477	20250327	114600	41549858	1702	1702	1702	1702	0
478	20250327	114500	41549858	1702	1702	1702	1702	0
479	20250327	114400	41549858	1702	1702	1702	1702	0
480	20250327	114300	41549858	1702	1702	1702	1702	0
481	20250327	114200	41549858	1702	1702	1702	1702	0
482	20250327	114100	41549858	1702	1702	1702	1702	0
483	20250327	114000	41549858	1702	1702	1702	1702	0
484	20250327	113900	41549858	1702	1702	1702	1702	0
485	20250327	113800	41549858	1702	1702	1702	1702	0
486	20250327	113700	41549858	1702	1702	1702	1702	0
487	20250327	113600	41549858	1702	1702	1702	1702	0
488	20250327	113500	41549858	1702	1702	1702	1702	0
489	20250327	113400	41549858	1702	1702	1702	1702	0
490	20250327	113300	41549858	1702	1702	1702	1702	0
491	20250327	113200	41549858	1702	1702	1702	1702	1
492	20250327	113100	41548156	1693	1693	1693	1693	0
493	20250327	113000	41548156	1693	1693	1693	1693	0
494	20250327	112900	41548156	1693	1694	1694	1693	695
495	20250327	112800	40371501	1694	1694	1694	1694	0
496	20250327	112700	40371501	1694	1694	1694	1694	0
497	20250327	112600	40371501	1694	1694	1694	1694	0
498	20250327	112500	40371501	1694	1694	1694	1694	0
499	20250327	112400	40371501	1694	1718	1718	1694	68
500	20250327	112300	40256141	1718	1692	1718	1692	62
501	20250327	112200	40151211	1700	1700	1700	1700	0
502	20250327	112100	40151211	1700	1700	1700	1700	122
503	20250327	112000	39943811	1700	1700	1700	1700	8
504	20250327	111900	39930211	1700	1709	1709	1700	140
505	20250327	111800	39691691	1710	1716	1716	1710	71
506	20250327	111700	39570086	1717	1718	1718	1717	25
507	20250327	111600	39527146	1719	1719	1719	1719	0
508	20250327	111500	39527146	1719	1719	1719	1719	10
509	20250327	111400	39509956	1720	1720	1720	1720	10
510	20250327	111300	39492756	1722	1722	1722	1722	117
511	20250327	111200	39291282	1722	1727	1727	1722	193
512	20250327	111100	38958618	1727	1727	1727	1727	1
513	20250327	111000	38956891	1728	1728	1728	1728	0
514	20250327	110900	38956891	1728	1728	1728	1728	11
515	20250327	110800	38937883	1729	1729	1729	1729	0
516	20250327	110700	38937883	1729	1729	1729	1729	0
517	20250327	110600	38937883	1729	1729	1729	1729	7
518	20250327	110500	38925780	1738	1738	1738	1738	0
519	20250327	110400	38925780	1738	1738	1738	1738	0
520	20250327	110300	38925780	1738	1738	1738	1738	0
521	20250327	110200	38925780	1738	1738	1738	1738	0
522	20250327	110100	38925780	1738	1738	1738	1738	0
523	20250327	110000	38925780	1738	1738	1738	1738	0
524	20250327	105900	38925780	1738	1738	1738	1738	0
525	20250327	105800	38925780	1738	1738	1738	1738	0
526	20250327	105700	38925780	1738	1738	1738	1738	0
527	20250327	105600	38925780	1738	1738	1738	1738	0
528	20250327	105500	38925780	1738	1738	1738	1738	0
529	20250327	105400	38925780	1738	1738	1738	1738	0
530	20250327	105300	38925780	1738	1738	1738	1738	0
531	20250327	105200	38925780	1738	1738	1738	1738	0
532	20250327	105100	38925780	1738	1738	1738	1738	0
533	20250327	105000	38925780	1738	1738	1738	1738	1
534	20250327	104900	38924042	1738	1738	1738	1738	0
535	20250327	104800	38924042	1738	1738	1738	1738	0
536	20250327	104700	38924042	1738	1738	1738	1738	0
537	20250327	104600	38924042	1738	1738	1738	1738	0
538	20250327	104500	38924042	1738	1738	1738	1738	0
539	20250327	104400	38924042	1738	1738	1738	1738	0
540	20250327	104300	38924042	1738	1738	1738	1738	0
541	20250327	104200	38924042	1738	1738	1738	1738	0
542	20250327	104100	38924042	1738	1738	1738	1738	0
543	20250327	104000	38924042	1738	1738	1738	1738	0
544	20250327	103900	38924042	1738	1738	1738	1738	0
545	20250327	103800	38924042	1738	1738	1738	1738	0
546	20250327	103700	38924042	1738	1738	1738	1738	0
547	20250327	103600	38924042	1738	1738	1738	1738	0
548	20250327	103500	38924042	1738	1738	1738	1738	0
549	20250327	103400	38924042	1738	1738	1738	1738	1
550	20250327	103300	38922304	1738	1738	1738	1738	0
551	20250327	103200	38922304	1738	1733	1738	1733	55
552	20250327	103100	38826910	1733	1730	1733	1730	55
553	20250327	103000	38731736	1730	1730	1730	1730	0
554	20250327	102900	38731736	1730	1730	1730	1730	0
555	20250327	102800	38731736	1730	1730	1730	1730	0
556	20250327	102700	38731736	1730	1730	1730	1730	0
557	20250327	102600	38731736	1730	1730	1730	1730	7
558	20250327	102500	38719626	1730	1730	1730	1730	0
559	20250327	102400	38719626	1730	1732	1732	1730	13
560	20250327	102300	38697116	1733	1733	1733	1733	0
561	20250327	102200	38697116	1733	1733	1733	1733	15
562	20250327	102100	38671121	1733	1733	1733	1733	0
563	20250327	102000	38671121	1733	1733	1733	1733	35
564	20250327	101900	38610466	1733	1733	1733	1733	0
565	20250327	101800	38610466	1733	1733	1733	1733	15
566	20250327	101700	38584471	1732	1732	1732	1732	0
567	20250327	101600	38584471	1732	1732	1732	1732	0
568	20250327	101500	38584471	1732	1732	1732	1732	0
569	20250327	101400	38584471	1732	1730	1732	1730	2
570	20250327	101300	38581009	1722	1722	1722	1722	293
571	20250327	101200	38076463	1722	1721	1722	1721	652
572	20250327	101100	36954336	1721	1721	1721	1721	0
573	20250327	101000	36954336	1721	1721	1721	1721	0
574	20250327	100900	36954336	1721	1721	1721	1721	0
575	20250327	100800	36954336	1721	1690	1721	1690	1063
576	20250327	100700	35145379	1693	1693	1693	1693	0
577	20250327	100600	35145379	1693	1693	1693	1693	90
578	20250327	100500	34993009	1693	1693	1693	1693	0
579	20250327	100400	34993009	1693	1693	1693	1693	0
580	20250327	100300	34993009	1693	1693	1693	1693	3
581	20250327	100200	34987930	1691	1691	1691	1691	0
582	20250327	100100	34987930	1691	1691	1691	1691	0
583	20250327	100000	34987930	1691	1691	1691	1691	0
584	20250327	095900	34987930	1691	1691	1691	1691	0
585	20250327	095800	34987930	1691	1691	1691	1691	0
586	20250327	095700	34987930	1691	1691	1691	1691	0
587	20250327	095600	34987930	1691	1691	1691	1691	0
588	20250327	095500	34987930	1691	1707	1707	1691	500
589	20250327	095400	34141870	1707	1718	1718	1689	1488
590	20250327	095300	31607908	1719	1721	1721	1719	4
591	20250327	095200	31601028	1722	1722	1722	1722	0
592	20250327	095100	31601028	1722	1722	1722	1722	0
593	20250327	095000	31601028	1722	1722	1722	1722	0
594	20250327	094900	31601028	1722	1722	1722	1722	100
595	20250327	094800	31428828	1722	1722	1722	1722	0
596	20250327	094700	31428828	1722	1727	1727	1722	349
597	20250327	094600	30827833	1746	1746	1746	1746	0
598	20250327	094500	30827833	1746	1746	1746	1746	10
599	20250327	094400	30810373	1747	1747	1747	1747	1
600	20250327	094300	30808626	1747	1739	1748	1739	108
601	20250327	094200	30620704	1739	1728	1739	1728	217
602	20250327	094100	30244441	1728	1740	1740	1728	187
603	20250327	094000	29921065	1740	1740	1747	1740	133
604	20250327	093900	29689288	1728	1740	1740	1728	2
605	20250327	093800	29685820	1740	1740	1740	1728	379
606	20250327	093700	29030859	1740	1740	1740	1740	418
607	20250327	093600	28303539	1760	1758	1760	1758	89
608	20250327	093500	28147072	1758	1741	1758	1736	201
609	20250327	093400	27797543	1760	1741	1760	1741	34
610	20250327	093300	27738023	1764	1764	1764	1764	0
611	20250327	093200	27738023	1764	1764	1764	1764	0
612	20250327	093100	27738023	1764	1764	1764	1764	0
613	20250327	093000	27738023	1764	1761	1764	1759	902
614	20250327	092900	26148119	1738	1761	1764	1738	900
615	20250327	092800	24564053	1767	1736	1767	1736	201
616	20250327	092700	24215086	1770	1728	1799	1728	2260
617	20250327	092600	20198949	1727	1720	1727	1720	75
618	20250327	092500	20069754	1719	1717	1719	1716	307
619	20250327	092400	19542063	1716	1709	1716	1709	558
620	20250327	092300	18585777	1708	1700	1708	1700	172
621	20250327	092200	18293305	1700	1695	1700	1695	11
622	20250327	092100	18274635	1694	1688	1694	1688	154
623	20250327	092000	18014510	1689	1688	1689	1688	352
624	20250327	091900	17420332	1691	1690	1691	1690	3
625	20250327	091800	17415260	1688	1689	1690	1688	16
626	20250327	091700	17388249	1689	1691	1691	1688	1440
627	20250327	091600	14956826	1690	1690	1690	1690	0
628	20250327	091500	14956826	1690	1705	1705	1690	102
629	20250327	091400	14783904	1705	1705	1705	1705	0
630	20250327	091300	14783904	1705	1705	1705	1705	0
631	20250327	091200	14783904	1705	1705	1705	1705	0
632	20250327	091100	14783904	1705	1705	1705	1705	0
633	20250327	091000	14783904	1705	1705	1705	1705	0
634	20250327	090900	14783904	1705	1705	1705	1705	48
635	20250327	090800	14702064	1705	1705	1705	1705	150
636	20250327	090700	14446314	1705	1711	1712	1705	374
637	20250327	090600	13808631	1705	1705	1708	1705	822
638	20250327	090500	12407115	1705	1707	1707	1705	100
639	20250327	090400	12236613	1713	1713	1715	1713	182
640	20250327	090300	11924837	1713	1713	1719	1713	273
641	20250327	090200	11455702	1719	1700	1719	1700	19
642	20250327	090100	11423173	1695	1694	1695	1694	46
643	20250327	090000	11345204	1693	1688	1693	1688	6720