KissMeData/122830/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	201800	13394933	1350	1350	1350	1350	124
3	20250327	201700	13394933	1350	1350	1350	1350	0
4	20250327	201600	13394933	1350	1350	1350	1350	0
5	20250327	201500	13394933	1350	1350	1350	1350	0
6	20250327	201400	13394933	1350	1350	1350	1350	0
7	20250327	201300	13394933	1350	1350	1350	1350	0
8	20250327	201200	13394933	1350	1350	1350	1350	0
9	20250327	201100	13394933	1350	1350	1350	1350	0
10	20250327	201000	13394933	1350	1350	1350	1350	0
11	20250327	200900	13394933	1350	1350	1350	1350	0
12	20250327	200800	13394933	1350	1350	1350	1350	0
13	20250327	200700	13394933	1350	1350	1350	1350	0
14	20250327	200600	13394933	1350	1350	1350	1350	0
15	20250327	200500	13394933	1350	1350	1350	1350	0
16	20250327	200400	13394933	1350	1350	1350	1350	0
17	20250327	200300	13394933	1350	1350	1350	1350	0
18	20250327	200200	13394933	1350	1350	1350	1350	0
19	20250327	200100	13394933	1350	1350	1350	1350	0
20	20250327	200000	13394933	1350	1350	1350	1350	0
21	20250327	195900	13394933	1350	1350	1350	1350	0
22	20250327	195800	13394933	1350	1350	1350	1350	0
23	20250327	195700	13394933	1350	1350	1350	1350	0
24	20250327	195600	13394933	1350	1350	1350	1350	0
25	20250327	195500	13394933	1350	1350	1350	1350	0
26	20250327	195400	13394933	1350	1350	1350	1350	0
27	20250327	195300	13394933	1350	1350	1350	1350	0
28	20250327	195200	13394933	1350	1350	1350	1350	0
29	20250327	195100	13394933	1350	1350	1350	1350	0
30	20250327	195000	13394933	1350	1350	1350	1350	0
31	20250327	194900	13394933	1350	1350	1350	1350	0
32	20250327	194800	13394933	1350	1350	1350	1350	124
33	20250327	194700	13394933	1350	1350	1350	1350	0
34	20250327	194600	13394933	1350	1350	1350	1350	0
35	20250327	194500	13394933	1350	1350	1350	1350	0
36	20250327	194400	13394933	1350	1350	1350	1350	0
37	20250327	194300	13394933	1350	1350	1350	1350	0
38	20250327	194200	13394933	1350	1350	1350	1350	0
39	20250327	194100	13394933	1350	1350	1350	1350	0
40	20250327	194000	13394933	1350	1350	1350	1350	0
41	20250327	193900	13394933	1350	1350	1350	1350	0
42	20250327	193800	13394933	1350	1350	1350	1350	0
43	20250327	193700	13394933	1350	1350	1350	1350	0
44	20250327	193600	13394933	1350	1350	1350	1350	0
45	20250327	193500	13394933	1350	1350	1350	1350	0
46	20250327	193400	13394933	1350	1350	1350	1350	0
47	20250327	193300	13394933	1350	1350	1350	1350	0
48	20250327	193200	13394933	1350	1350	1350	1350	0
49	20250327	193100	13394933	1350	1350	1350	1350	0
50	20250327	193000	13394933	1350	1350	1350	1350	0
51	20250327	192900	13394933	1350	1350	1350	1350	0
52	20250327	192800	13394933	1350	1350	1350	1350	0
53	20250327	192700	13394933	1350	1350	1350	1350	0
54	20250327	192600	13394933	1350	1350	1350	1350	0
55	20250327	192500	13394933	1350	1350	1350	1350	0
56	20250327	192400	13394933	1350	1350	1350	1350	0
57	20250327	192300	13394933	1350	1350	1350	1350	0
58	20250327	192200	13394933	1350	1350	1350	1350	0
59	20250327	192100	13394933	1350	1350	1350	1350	0
60	20250327	192000	13394933	1350	1350	1350	1350	0
61	20250327	191900	13394933	1350	1350	1350	1350	0
62	20250327	191800	13394933	1350	1350	1350	1350	124
63	20250327	191700	13394933	1350	1350	1350	1350	0
64	20250327	191600	13394933	1350	1350	1350	1350	0
65	20250327	191500	13394933	1350	1350	1350	1350	0
66	20250327	191400	13394933	1350	1350	1350	1350	0
67	20250327	191300	13394933	1350	1350	1350	1350	0
68	20250327	191200	13394933	1350	1350	1350	1350	0
69	20250327	191100	13394933	1350	1350	1350	1350	0
70	20250327	191000	13394933	1350	1350	1350	1350	0
71	20250327	190900	13394933	1350	1350	1350	1350	0
72	20250327	190800	13394933	1350	1350	1350	1350	0
73	20250327	190700	13394933	1350	1350	1350	1350	0
74	20250327	190600	13394933	1350	1350	1350	1350	0
75	20250327	190500	13394933	1350	1350	1350	1350	0
76	20250327	190400	13394933	1350	1350	1350	1350	0
77	20250327	190300	13394933	1350	1350	1350	1350	0
78	20250327	190200	13394933	1350	1350	1350	1350	0
79	20250327	190100	13394933	1350	1350	1350	1350	0
80	20250327	190000	13394933	1350	1350	1350	1350	0
81	20250327	185900	13394933	1350	1350	1350	1350	0
82	20250327	185800	13394933	1350	1350	1350	1350	0
83	20250327	185700	13394933	1350	1350	1350	1350	0
84	20250327	185600	13394933	1350	1350	1350	1350	0
85	20250327	185500	13394933	1350	1350	1350	1350	0
86	20250327	185400	13394933	1350	1350	1350	1350	0
87	20250327	185300	13394933	1350	1350	1350	1350	0
88	20250327	185200	13394933	1350	1350	1350	1350	0
89	20250327	185100	13394933	1350	1350	1350	1350	0
90	20250327	185000	13394933	1350	1350	1350	1350	0
91	20250327	184900	13394933	1350	1350	1350	1350	0
92	20250327	184800	13394933	1350	1350	1350	1350	124
93	20250327	184700	13394933	1350	1350	1350	1350	0
94	20250327	184600	13394933	1350	1350	1350	1350	0
95	20250327	184500	13394933	1350	1350	1350	1350	0
96	20250327	184400	13394933	1350	1350	1350	1350	0
97	20250327	184300	13394933	1350	1350	1350	1350	0
98	20250327	184200	13394933	1350	1350	1350	1350	0
99	20250327	184100	13394933	1350	1350	1350	1350	0
100	20250327	184000	13394933	1350	1350	1350	1350	0
101	20250327	183900	13394933	1350	1350	1350	1350	0
102	20250327	183800	13394933	1350	1350	1350	1350	0
103	20250327	183700	13394933	1350	1350	1350	1350	0
104	20250327	183600	13394933	1350	1350	1350	1350	0
105	20250327	183500	13394933	1350	1350	1350	1350	0
106	20250327	183400	13394933	1350	1350	1350	1350	0
107	20250327	183300	13394933	1350	1350	1350	1350	0
108	20250327	183200	13394933	1350	1350	1350	1350	0
109	20250327	183100	13394933	1350	1350	1350	1350	0
110	20250327	183000	13394933	1350	1350	1350	1350	0
111	20250327	182900	13394933	1350	1350	1350	1350	0
112	20250327	182800	13394933	1350	1350	1350	1350	0
113	20250327	182700	13394933	1350	1350	1350	1350	0
114	20250327	182600	13394933	1350	1350	1350	1350	0
115	20250327	182500	13394933	1350	1350	1350	1350	0
116	20250327	182400	13394933	1350	1350	1350	1350	0
117	20250327	182300	13394933	1350	1350	1350	1350	0
118	20250327	182200	13394933	1350	1350	1350	1350	0
119	20250327	182100	13394933	1350	1350	1350	1350	0
120	20250327	182000	13394933	1350	1350	1350	1350	0
121	20250327	181900	13394933	1350	1350	1350	1350	0
122	20250327	181800	13394933	1350	1350	1350	1350	124
123	20250327	181700	13394933	1350	1350	1350	1350	0
124	20250327	181600	13394933	1350	1350	1350	1350	0
125	20250327	181500	13394933	1350	1350	1350	1350	0
126	20250327	181400	13394933	1350	1350	1350	1350	0
127	20250327	181300	13394933	1350	1350	1350	1350	0
128	20250327	181200	13394933	1350	1350	1350	1350	0
129	20250327	181100	13394933	1350	1350	1350	1350	0
130	20250327	181000	13394933	1350	1350	1350	1350	0
131	20250327	180900	13394933	1350	1350	1350	1350	0
132	20250327	180800	13394933	1350	1350	1350	1350	0
133	20250327	180700	13394933	1350	1350	1350	1350	0
134	20250327	180600	13394933	1350	1350	1350	1350	0
135	20250327	180500	13394933	1350	1350	1350	1350	0
136	20250327	180400	13394933	1350	1350	1350	1350	0
137	20250327	180300	13394933	1350	1350	1350	1350	0
138	20250327	180200	13394933	1350	1350	1350	1350	0
139	20250327	180100	13394933	1350	1350	1350	1350	0
140	20250327	180000	13394933	1350	1350	1350	1350	0
141	20250327	175900	13394933	1350	1350	1350	1350	0
142	20250327	175800	13394933	1350	1350	1350	1350	0
143	20250327	175700	13394933	1350	1350	1350	1350	0
144	20250327	175600	13394933	1350	1350	1350	1350	0
145	20250327	175500	13394933	1350	1350	1350	1350	0
146	20250327	175400	13394933	1350	1350	1350	1350	0
147	20250327	175300	13394933	1350	1350	1350	1350	0
148	20250327	175200	13394933	1350	1350	1350	1350	0
149	20250327	175100	13394933	1350	1350	1350	1350	0
150	20250327	175000	13394933	1350	1350	1350	1350	0
151	20250327	174900	13394933	1350	1350	1350	1350	0
152	20250327	174800	13394933	1350	1350	1350	1350	124
153	20250327	174700	13394933	1350	1350	1350	1350	0
154	20250327	174600	13394933	1350	1350	1350	1350	0
155	20250327	174500	13394933	1350	1350	1350	1350	0
156	20250327	174400	13394933	1350	1350	1350	1350	0
157	20250327	174300	13394933	1350	1350	1350	1350	0
158	20250327	174200	13394933	1350	1350	1350	1350	0
159	20250327	174100	13394933	1350	1350	1350	1350	0
160	20250327	174000	13394933	1350	1350	1350	1350	0
161	20250327	173900	13394933	1350	1350	1350	1350	0
162	20250327	173800	13394933	1350	1350	1350	1350	0
163	20250327	173700	13394933	1350	1350	1350	1350	0
164	20250327	173600	13394933	1350	1350	1350	1350	0
165	20250327	173500	13394933	1350	1350	1350	1350	0
166	20250327	173400	13394933	1350	1350	1350	1350	0
167	20250327	173300	13394933	1350	1350	1350	1350	0
168	20250327	173200	13394933	1350	1350	1350	1350	0
169	20250327	173100	13394933	1350	1350	1350	1350	0
170	20250327	173000	13394933	1350	1350	1350	1350	0
171	20250327	172900	13394933	1350	1350	1350	1350	0
172	20250327	172800	13394933	1350	1350	1350	1350	0
173	20250327	172700	13394933	1350	1350	1350	1350	0
174	20250327	172600	13394933	1350	1350	1350	1350	0
175	20250327	172500	13394933	1350	1350	1350	1350	0
176	20250327	172400	13394933	1350	1350	1350	1350	0
177	20250327	172300	13394933	1350	1350	1350	1350	0
178	20250327	172200	13394933	1350	1350	1350	1350	0
179	20250327	172100	13394933	1350	1350	1350	1350	0
180	20250327	172000	13394933	1350	1350	1350	1350	0
181	20250327	171900	13394933	1350	1350	1350	1350	0
182	20250327	171800	13394933	1350	1350	1350	1350	124
183	20250327	171700	13394933	1350	1350	1350	1350	0
184	20250327	171600	13394933	1350	1350	1350	1350	0
185	20250327	171500	13394933	1350	1350	1350	1350	0
186	20250327	171400	13394933	1350	1350	1350	1350	0
187	20250327	171300	13394933	1350	1350	1350	1350	0
188	20250327	171200	13394933	1350	1350	1350	1350	0
189	20250327	171100	13394933	1350	1350	1350	1350	0
190	20250327	171000	13394933	1350	1350	1350	1350	0
191	20250327	170900	13394933	1350	1350	1350	1350	0
192	20250327	170800	13394933	1350	1350	1350	1350	0
193	20250327	170700	13394933	1350	1350	1350	1350	0
194	20250327	170600	13394933	1350	1350	1350	1350	0
195	20250327	170500	13394933	1350	1350	1350	1350	0
196	20250327	170400	13394933	1350	1350	1350	1350	0
197	20250327	170300	13394933	1350	1350	1350	1350	0
198	20250327	170200	13394933	1350	1350	1350	1350	0
199	20250327	170100	13394933	1350	1350	1350	1350	0
200	20250327	170000	13394933	1350	1350	1350	1350	0
201	20250327	165900	13394933	1350	1350	1350	1350	0
202	20250327	165800	13394933	1350	1350	1350	1350	0
203	20250327	165700	13394933	1350	1350	1350	1350	0
204	20250327	165600	13394933	1350	1350	1350	1350	0
205	20250327	165500	13394933	1350	1350	1350	1350	0
206	20250327	165400	13394933	1350	1350	1350	1350	0
207	20250327	165300	13394933	1350	1350	1350	1350	0
208	20250327	165200	13394933	1350	1350	1350	1350	0
209	20250327	165100	13394933	1350	1350	1350	1350	0
210	20250327	165000	13394933	1350	1350	1350	1350	0
211	20250327	164900	13394933	1350	1350	1350	1350	0
212	20250327	164800	13394933	1350	1350	1350	1350	124
213	20250327	164700	13394933	1350	1350	1350	1350	0
214	20250327	164600	13394933	1350	1350	1350	1350	0
215	20250327	164500	13394933	1350	1350	1350	1350	0
216	20250327	164400	13394933	1350	1350	1350	1350	0
217	20250327	164300	13394933	1350	1350	1350	1350	0
218	20250327	164200	13394933	1350	1350	1350	1350	0
219	20250327	164100	13394933	1350	1350	1350	1350	0
220	20250327	164000	13394933	1350	1350	1350	1350	0
221	20250327	163900	13394933	1350	1350	1350	1350	0
222	20250327	163800	13394933	1350	1350	1350	1350	0
223	20250327	163700	13394933	1350	1350	1350	1350	0
224	20250327	163600	13394933	1350	1350	1350	1350	0
225	20250327	163500	13394933	1350	1350	1350	1350	0
226	20250327	163400	13394933	1350	1350	1350	1350	0
227	20250327	163300	13394933	1350	1350	1350	1350	0
228	20250327	163200	13394933	1350	1350	1350	1350	0
229	20250327	163100	13394933	1350	1350	1350	1350	0
230	20250327	163000	13394933	1350	1350	1350	1350	0
231	20250327	162900	13394933	1350	1350	1350	1350	0
232	20250327	162800	13394933	1350	1350	1350	1350	0
233	20250327	162700	13394933	1350	1350	1350	1350	0
234	20250327	162600	13394933	1350	1350	1350	1350	0
235	20250327	162500	13394933	1350	1350	1350	1350	0
236	20250327	162400	13394933	1350	1350	1350	1350	0
237	20250327	162300	13394933	1350	1350	1350	1350	0
238	20250327	162200	13394933	1350	1350	1350	1350	0
239	20250327	162100	13394933	1350	1350	1350	1350	0
240	20250327	162000	13394933	1350	1350	1350	1350	0
241	20250327	161900	13394933	1350	1350	1350	1350	0
242	20250327	161800	13394933	1350	1350	1350	1350	124
243	20250327	161700	13394933	1350	1350	1350	1350	0
244	20250327	161600	13394933	1350	1350	1350	1350	0
245	20250327	161500	13394933	1350	1350	1350	1350	0
246	20250327	161400	13394933	1350	1350	1350	1350	0
247	20250327	161300	13394933	1350	1350	1350	1350	0
248	20250327	161200	13394933	1350	1350	1350	1350	0
249	20250327	161100	13394933	1350	1350	1350	1350	0
250	20250327	161000	13394933	1350	1350	1350	1350	0
251	20250327	160900	13394933	1350	1350	1350	1350	0
252	20250327	160800	13394933	1350	1350	1350	1350	0
253	20250327	160700	13394933	1350	1350	1350	1350	0
254	20250327	160600	13394933	1350	1350	1350	1350	0
255	20250327	160500	13394933	1350	1350	1350	1350	0
256	20250327	160400	13394933	1350	1350	1350	1350	0
257	20250327	160300	13394933	1350	1350	1350	1350	0
258	20250327	160200	13394933	1350	1350	1350	1350	0
259	20250327	160100	13394933	1350	1350	1350	1350	0
260	20250327	160000	13394933	1350	1350	1350	1350	0
261	20250327	155900	13394933	1350	1350	1350	1350	0
262	20250327	155800	13394933	1350	1350	1350	1350	0
263	20250327	155700	13394933	1350	1350	1350	1350	0
264	20250327	155600	13394933	1350	1350	1350	1350	0
265	20250327	155500	13394933	1350	1350	1350	1350	0
266	20250327	155400	13394933	1350	1350	1350	1350	0
267	20250327	155300	13394933	1350	1350	1350	1350	0
268	20250327	155200	13394933	1350	1350	1350	1350	0
269	20250327	155100	13394933	1350	1350	1350	1350	0
270	20250327	155000	13394933	1350	1350	1350	1350	0
271	20250327	154900	13394933	1350	1350	1350	1350	0
272	20250327	154800	13394933	1350	1350	1350	1350	124
273	20250327	154700	13394933	1350	1350	1350	1350	0
274	20250327	154600	13394933	1350	1350	1350	1350	0
275	20250327	154500	13394933	1350	1350	1350	1350	0
276	20250327	154400	13394933	1350	1350	1350	1350	0
277	20250327	154300	13394933	1350	1350	1350	1350	0
278	20250327	154200	13394933	1350	1350	1350	1350	0
279	20250327	154100	13394933	1350	1350	1350	1350	0
280	20250327	154000	13394933	1350	1350	1350	1350	0
281	20250327	153900	13394933	1350	1350	1350	1350	0
282	20250327	153800	13394933	1350	1350	1350	1350	0
283	20250327	153700	13394933	1350	1350	1350	1350	0
284	20250327	153600	13394933	1350	1350	1350	1350	0
285	20250327	153500	13394933	1350	1350	1350	1350	0
286	20250327	153400	13394933	1350	1350	1350	1350	0
287	20250327	153300	13394933	1350	1350	1350	1350	0
288	20250327	153200	13394933	1350	1350	1350	1350	0
289	20250327	153100	13394933	1350	1350	1350	1350	0
290	20250327	153000	13394933	1350	1350	1350	1350	124
291	20250327	152900	13227533	1350	1350	1350	1350	0
292	20250327	152800	13227533	1350	1350	1350	1350	0
293	20250327	152700	13227533	1350	1350	1350	1350	0
294	20250327	152600	13227533	1350	1350	1350	1350	0
295	20250327	152500	13227533	1350	1350	1350	1350	0
296	20250327	152400	13227533	1350	1350	1350	1350	0
297	20250327	152300	13227533	1350	1350	1350	1350	0
298	20250327	152200	13227533	1350	1350	1350	1350	0
299	20250327	152100	13227533	1350	1350	1350	1350	0
300	20250327	152000	13227533	1350	1350	1350	1350	0
301	20250327	151900	13227533	1350	1350	1350	1350	0
302	20250327	151800	13227533	1350	1350	1350	1350	0
303	20250327	151700	13227533	1350	1350	1350	1350	0
304	20250327	151600	13227533	1350	1350	1350	1350	0
305	20250327	151500	13227533	1350	1350	1350	1350	0
306	20250327	151400	13227533	1350	1350	1350	1350	0
307	20250327	151300	13227533	1350	1350	1350	1350	0
308	20250327	151200	13227533	1350	1350	1350	1350	0
309	20250327	151100	13227533	1350	1350	1350	1350	0
310	20250327	151000	13227533	1350	1350	1350	1350	0
311	20250327	150900	13227533	1350	1350	1350	1350	67
312	20250327	150800	13137083	1350	1350	1350	1350	0
313	20250327	150700	13137083	1350	1350	1350	1350	100
314	20250327	150600	13002083	1350	1350	1350	1350	0
315	20250327	150500	13002083	1350	1350	1350	1350	0
316	20250327	150400	13002083	1350	1350	1350	1350	0
317	20250327	150300	13002083	1350	1350	1350	1350	0
318	20250327	150200	13002083	1350	1350	1350	1350	0
319	20250327	150100	13002083	1350	1350	1350	1350	0
320	20250327	150000	13002083	1350	1350	1350	1350	0
321	20250327	145900	13002083	1350	1350	1350	1350	0
322	20250327	145800	13002083	1350	1350	1350	1350	0
323	20250327	145700	13002083	1350	1350	1350	1350	0
324	20250327	145600	13002083	1350	1350	1350	1350	0
325	20250327	145500	13002083	1350	1350	1350	1350	0
326	20250327	145400	13002083	1350	1350	1350	1350	0
327	20250327	145300	13002083	1350	1350	1350	1350	0
328	20250327	145200	13002083	1350	1350	1350	1350	0
329	20250327	145100	13002083	1350	1350	1350	1350	0
330	20250327	145000	13002083	1350	1350	1350	1350	0
331	20250327	144900	13002083	1350	1350	1350	1350	0
332	20250327	144800	13002083	1350	1350	1350	1350	0
333	20250327	144700	13002083	1350	1350	1350	1350	0
334	20250327	144600	13002083	1350	1350	1350	1350	0
335	20250327	144500	13002083	1350	1355	1355	1350	2160
336	20250327	144400	10080613	1360	1360	1360	1360	0
337	20250327	144300	10080613	1360	1360	1360	1360	0
338	20250327	144200	10080613	1360	1360	1360	1360	0
339	20250327	144100	10080613	1360	1385	1385	1360	5013
340	20250327	144000	3250744	1385	1385	1385	1385	0
341	20250327	143900	3250744	1385	1385	1385	1385	0
342	20250327	143800	3250744	1385	1385	1385	1385	0
343	20250327	143700	3250744	1385	1385	1385	1385	0
344	20250327	143600	3250744	1385	1385	1385	1385	0
345	20250327	143500	3250744	1385	1385	1385	1385	0
346	20250327	143400	3250744	1385	1385	1385	1385	0
347	20250327	143300	3250744	1385	1385	1385	1385	0
348	20250327	143200	3250744	1385	1385	1385	1385	0
349	20250327	143100	3250744	1385	1385	1385	1385	0
350	20250327	143000	3250744	1385	1385	1385	1385	0
351	20250327	142900	3250744	1385	1385	1385	1385	0
352	20250327	142800	3250744	1385	1385	1385	1385	0
353	20250327	142700	3250744	1385	1385	1385	1385	0
354	20250327	142600	3250744	1385	1385	1385	1385	0
355	20250327	142500	3250744	1385	1385	1385	1385	0
356	20250327	142400	3250744	1385	1385	1385	1385	0
357	20250327	142300	3250744	1385	1385	1385	1385	0
358	20250327	142200	3250744	1385	1385	1385	1385	0
359	20250327	142100	3250744	1385	1385	1385	1385	0
360	20250327	142000	3250744	1385	1385	1385	1385	0
361	20250327	141900	3250744	1385	1385	1385	1385	0
362	20250327	141800	3250744	1385	1385	1385	1385	0
363	20250327	141700	3250744	1385	1385	1385	1385	0
364	20250327	141600	3250744	1385	1385	1385	1385	0
365	20250327	141500	3250744	1385	1389	1391	1385	861
366	20250327	141400	2055317	1389	1389	1389	1389	500
367	20250327	141300	1360817	1385	1385	1385	1385	0
368	20250327	141200	1360817	1385	1385	1385	1385	0
369	20250327	141100	1360817	1385	1385	1385	1385	0
370	20250327	141000	1360817	1385	1385	1385	1385	0
371	20250327	140900	1360817	1385	1385	1385	1385	0
372	20250327	140800	1360817	1385	1385	1385	1385	361
373	20250327	140700	860832	1388	1388	1388	1388	143
374	20250327	140600	662348	1389	1389	1389	1389	0
375	20250327	140500	662348	1389	1389	1389	1389	3
376	20250327	140400	658181	1389	1389	1389	1389	0
377	20250327	140300	658181	1389	1389	1389	1389	0
378	20250327	140200	658181	1389	1389	1389	1389	0
379	20250327	140100	658181	1389	1389	1389	1389	0
380	20250327	140000	658181	1389	1389	1389	1389	0
381	20250327	135900	658181	1389	1389	1389	1389	0
382	20250327	135800	658181	1389	1389	1389	1389	0
383	20250327	135700	658181	1389	1389	1389	1389	0
384	20250327	135600	658181	1389	1389	1389	1389	0
385	20250327	135500	658181	1389	1389	1389	1389	0
386	20250327	135400	658181	1389	1389	1389	1389	0
387	20250327	135300	658181	1389	1389	1389	1389	0
388	20250327	135200	658181	1389	1389	1389	1389	0
389	20250327	135100	658181	1389	1389	1389	1389	0
390	20250327	135000	658181	1389	1389	1389	1389	0
391	20250327	134900	658181	1389	1389	1389	1389	0
392	20250327	134800	658181	1389	1389	1389	1389	0
393	20250327	134700	658181	1389	1389	1389	1389	0
394	20250327	134600	658181	1389	1389	1389	1389	0
395	20250327	134500	658181	1389	1389	1389	1389	0
396	20250327	134400	658181	1389	1389	1389	1389	0
397	20250327	134300	658181	1389	1389	1389	1389	0
398	20250327	134200	658181	1389	1389	1389	1389	360
399	20250327	134100	158141	1389	1389	1389	1389	0
400	20250327	134000	158141	1389	1389	1389	1389	0
401	20250327	133900	158141	1389	1389	1389	1389	0
402	20250327	133800	158141	1389	1389	1389	1389	4
403	20250327	133700	152585	1392	1392	1392	1392	0
404	20250327	133600	152585	1392	1392	1392	1392	0
405	20250327	133500	152585	1392	1392	1392	1392	0
406	20250327	133400	152585	1392	1392	1392	1392	0
407	20250327	133300	152585	1392	1392	1392	1392	0
408	20250327	133200	152585	1392	1392	1392	1392	0
409	20250327	133100	152585	1392	1392	1392	1392	0
410	20250327	133000	152585	1392	1392	1392	1392	0
411	20250327	132900	152585	1392	1392	1392	1392	0
412	20250327	132800	152585	1392	1392	1392	1392	0
413	20250327	132700	152585	1392	1392	1392	1392	0
414	20250327	132600	152585	1392	1392	1392	1392	0
415	20250327	132500	152585	1392	1392	1392	1392	0
416	20250327	132400	152585	1392	1392	1392	1392	0
417	20250327	132300	152585	1392	1392	1392	1392	0
418	20250327	132200	152585	1392	1392	1392	1392	0
419	20250327	132100	152585	1392	1392	1392	1392	0
420	20250327	132000	152585	1392	1392	1392	1392	0
421	20250327	131900	152585	1392	1392	1392	1392	0
422	20250327	131800	152585	1392	1392	1392	1392	0
423	20250327	131700	152585	1392	1392	1392	1392	0
424	20250327	131600	152585	1392	1392	1392	1392	0
425	20250327	131500	152585	1392	1392	1392	1392	0
426	20250327	131400	152585	1392	1392	1392	1392	0
427	20250327	131300	152585	1392	1392	1392	1392	0
428	20250327	131200	152585	1392	1392	1392	1392	0
429	20250327	131100	152585	1392	1392	1392	1392	0
430	20250327	131000	152585	1392	1392	1392	1392	0
431	20250327	130900	152585	1392	1392	1392	1392	0
432	20250327	130800	152585	1392	1392	1392	1392	0
433	20250327	130700	152585	1392	1392	1392	1392	0
434	20250327	130600	152585	1392	1392	1392	1392	0
435	20250327	130500	152585	1392	1392	1392	1392	0
436	20250327	130400	152585	1392	1392	1392	1392	0
437	20250327	130300	152585	1392	1392	1392	1392	0
438	20250327	130200	152585	1392	1392	1392	1392	0
439	20250327	130100	152585	1392	1392	1392	1392	0
440	20250327	130000	152585	1392	1392	1392	1392	0
441	20250327	125900	152585	1392	1392	1392	1392	0
442	20250327	125800	152585	1392	1392	1392	1392	0
443	20250327	125700	152585	1392	1392	1392	1392	0
444	20250327	125600	152585	1392	1392	1392	1392	0
445	20250327	125500	152585	1392	1392	1392	1392	0
446	20250327	125400	152585	1392	1392	1392	1392	0
447	20250327	125300	152585	1392	1392	1392	1392	0
448	20250327	125200	152585	1392	1392	1392	1392	0
449	20250327	125100	152585	1392	1392	1392	1392	0
450	20250327	125000	152585	1392	1392	1392	1392	0
451	20250327	124900	152585	1392	1392	1392	1392	0
452	20250327	124800	152585	1392	1392	1392	1392	0
453	20250327	124700	152585	1392	1392	1392	1392	0
454	20250327	124600	152585	1392	1392	1392	1392	0
455	20250327	124500	152585	1392	1392	1392	1392	0
456	20250327	124400	152585	1392	1392	1392	1392	0
457	20250327	124300	152585	1392	1392	1392	1392	0
458	20250327	124200	152585	1392	1392	1392	1392	0
459	20250327	124100	152585	1392	1392	1392	1392	0
460	20250327	124000	152585	1392	1392	1392	1392	0
461	20250327	123900	152585	1392	1392	1392	1392	0
462	20250327	123800	152585	1392	1392	1392	1392	0
463	20250327	123700	152585	1392	1392	1392	1392	0
464	20250327	123600	152585	1392	1392	1392	1392	0
465	20250327	123500	152585	1392	1392	1392	1392	0
466	20250327	123400	152585	1392	1392	1392	1392	0
467	20250327	123300	152585	1392	1392	1392	1392	0
468	20250327	123200	152585	1392	1392	1392	1392	0
469	20250327	123100	152585	1392	1392	1392	1392	0
470	20250327	123000	152585	1392	1392	1392	1392	0
471	20250327	122900	152585	1392	1392	1392	1392	0
472	20250327	122800	152585	1392	1392	1392	1392	0
473	20250327	122700	152585	1392	1392	1392	1392	0
474	20250327	122600	152585	1392	1392	1392	1392	0
475	20250327	122500	152585	1392	1392	1392	1392	0
476	20250327	122400	152585	1392	1392	1392	1392	0
477	20250327	122300	152585	1392	1392	1392	1392	0
478	20250327	122200	152585	1392	1392	1392	1392	0
479	20250327	122100	152585	1392	1392	1392	1392	0
480	20250327	122000	152585	1392	1392	1392	1392	0
481	20250327	121900	152585	1392	1392	1392	1392	0
482	20250327	121800	152585	1392	1392	1392	1392	0
483	20250327	121700	152585	1392	1392	1392	1392	0
484	20250327	121600	152585	1392	1392	1392	1392	0
485	20250327	121500	152585	1392	1392	1392	1392	0
486	20250327	121400	152585	1392	1392	1392	1392	0
487	20250327	121300	152585	1392	1392	1392	1392	0
488	20250327	121200	152585	1392	1392	1392	1392	0
489	20250327	121100	152585	1392	1392	1392	1392	0
490	20250327	121000	152585	1392	1392	1392	1392	0
491	20250327	120900	152585	1392	1392	1392	1392	0
492	20250327	120800	152585	1392	1392	1392	1392	0
493	20250327	120700	152585	1392	1392	1392	1392	0
494	20250327	120600	152585	1392	1392	1392	1392	0
495	20250327	120500	152585	1392	1392	1392	1392	0
496	20250327	120400	152585	1392	1392	1392	1392	0
497	20250327	120300	152585	1392	1392	1392	1392	0
498	20250327	120200	152585	1392	1392	1392	1392	0
499	20250327	120100	152585	1392	1392	1392	1392	0
500	20250327	120000	152585	1392	1392	1392	1392	0
501	20250327	115900	152585	1392	1392	1392	1392	0
502	20250327	115800	152585	1392	1392	1392	1392	0
503	20250327	115700	152585	1392	1392	1392	1392	0
504	20250327	115600	152585	1392	1392	1392	1392	0
505	20250327	115500	152585	1392	1392	1392	1392	0
506	20250327	115400	152585	1392	1392	1392	1392	0
507	20250327	115300	152585	1392	1392	1392	1392	22
508	20250327	115200	121961	1395	1395	1395	1395	0
509	20250327	115100	121961	1395	1395	1395	1395	0
510	20250327	115000	121961	1395	1395	1395	1395	0
511	20250327	114900	121961	1395	1395	1395	1395	0
512	20250327	114800	121961	1395	1395	1395	1395	0
513	20250327	114700	121961	1395	1395	1395	1395	0
514	20250327	114600	121961	1395	1395	1395	1395	0
515	20250327	114500	121961	1395	1395	1395	1395	0
516	20250327	114400	121961	1395	1395	1395	1395	0
517	20250327	114300	121961	1395	1395	1395	1395	0
518	20250327	114200	121961	1395	1395	1395	1395	0
519	20250327	114100	121961	1395	1395	1395	1395	0
520	20250327	114000	121961	1395	1395	1395	1395	0
521	20250327	113900	121961	1395	1395	1395	1395	0
522	20250327	113800	121961	1395	1395	1395	1395	0
523	20250327	113700	121961	1395	1395	1395	1395	0
524	20250327	113600	121961	1395	1395	1395	1395	0
525	20250327	113500	121961	1395	1395	1395	1395	0
526	20250327	113400	121961	1395	1395	1395	1395	0
527	20250327	113300	121961	1395	1395	1395	1395	0
528	20250327	113200	121961	1395	1395	1395	1395	0
529	20250327	113100	121961	1395	1395	1395	1395	0
530	20250327	113000	121961	1395	1395	1395	1395	0
531	20250327	112900	121961	1395	1395	1395	1395	0
532	20250327	112800	121961	1395	1395	1395	1395	0
533	20250327	112700	121961	1395	1395	1395	1395	0
534	20250327	112600	121961	1395	1395	1395	1395	0
535	20250327	112500	121961	1395	1395	1395	1395	0
536	20250327	112400	121961	1395	1395	1395	1395	0
537	20250327	112300	121961	1395	1395	1395	1395	0
538	20250327	112200	121961	1395	1395	1395	1395	0
539	20250327	112100	121961	1395	1395	1395	1395	0
540	20250327	112000	121961	1395	1395	1395	1395	0
541	20250327	111900	121961	1395	1395	1395	1395	0
542	20250327	111800	121961	1395	1395	1395	1395	0
543	20250327	111700	121961	1395	1395	1395	1395	0
544	20250327	111600	121961	1395	1395	1395	1395	0
545	20250327	111500	121961	1395	1395	1395	1395	0
546	20250327	111400	121961	1395	1395	1395	1395	0
547	20250327	111300	121961	1395	1395	1395	1395	0
548	20250327	111200	121961	1395	1395	1395	1395	0
549	20250327	111100	121961	1395	1395	1395	1395	0
550	20250327	111000	121961	1395	1395	1395	1395	0
551	20250327	110900	121961	1395	1395	1395	1395	0
552	20250327	110800	121961	1395	1395	1395	1395	0
553	20250327	110700	121961	1395	1395	1395	1395	0
554	20250327	110600	121961	1395	1395	1395	1395	0
555	20250327	110500	121961	1395	1395	1395	1395	0
556	20250327	110400	121961	1395	1395	1395	1395	10
557	20250327	110300	108011	1399	1399	1399	1399	0
558	20250327	110200	108011	1399	1399	1399	1399	0
559	20250327	110100	108011	1399	1399	1399	1399	0
560	20250327	110000	108011	1399	1399	1399	1399	0
561	20250327	105900	108011	1399	1399	1399	1399	0
562	20250327	105800	108011	1399	1399	1399	1399	0
563	20250327	105700	108011	1399	1399	1399	1399	0
564	20250327	105600	108011	1399	1399	1399	1399	0
565	20250327	105500	108011	1399	1399	1399	1399	0
566	20250327	105400	108011	1399	1399	1399	1399	0
567	20250327	105300	108011	1399	1399	1399	1399	0
568	20250327	105200	108011	1399	1399	1399	1399	0
569	20250327	105100	108011	1399	1399	1399	1399	0
570	20250327	105000	108011	1399	1399	1399	1399	0
571	20250327	104900	108011	1399	1399	1399	1399	0
572	20250327	104800	108011	1399	1399	1399	1399	0
573	20250327	104700	108011	1399	1399	1399	1399	0
574	20250327	104600	108011	1399	1399	1399	1399	0
575	20250327	104500	108011	1399	1399	1399	1399	0
576	20250327	104400	108011	1399	1399	1399	1399	0
577	20250327	104300	108011	1399	1399	1399	1399	0
578	20250327	104200	108011	1399	1399	1399	1399	0
579	20250327	104100	108011	1399	1399	1399	1399	0
580	20250327	104000	108011	1399	1399	1399	1399	0
581	20250327	103900	108011	1399	1399	1399	1399	0
582	20250327	103800	108011	1399	1399	1399	1399	0
583	20250327	103700	108011	1399	1399	1399	1399	0
584	20250327	103600	108011	1399	1399	1399	1399	0
585	20250327	103500	108011	1399	1399	1399	1399	0
586	20250327	103400	108011	1399	1399	1399	1399	0
587	20250327	103300	108011	1399	1399	1399	1399	0
588	20250327	103200	108011	1399	1399	1399	1399	0
589	20250327	103100	108011	1399	1399	1399	1399	0
590	20250327	103000	108011	1399	1399	1399	1399	0
591	20250327	102900	108011	1399	1399	1399	1399	0
592	20250327	102800	108011	1399	1399	1399	1399	0
593	20250327	102700	108011	1399	1399	1399	1399	0
594	20250327	102600	108011	1399	1399	1399	1399	0
595	20250327	102500	108011	1399	1399	1399	1399	0
596	20250327	102400	108011	1399	1399	1399	1399	0
597	20250327	102300	108011	1399	1399	1399	1399	0
598	20250327	102200	108011	1399	1399	1399	1399	0
599	20250327	102100	108011	1399	1399	1399	1399	0
600	20250327	102000	108011	1399	1399	1399	1399	29
601	20250327	101900	67440	1399	1399	1399	1399	0
602	20250327	101800	67440	1399	1399	1399	1399	0
603	20250327	101700	67440	1399	1399	1399	1399	1
604	20250327	101600	66041	1399	1399	1399	1399	44
605	20250327	101500	4485	1495	1495	1495	1495	0
606	20250327	101400	4485	1495	1495	1495	1495	0
607	20250327	101300	4485	1495	1495	1495	1495	0
608	20250327	101200	4485	1495	1495	1495	1495	0
609	20250327	101100	4485	1495	1495	1495	1495	0
610	20250327	101000	4485	1495	1495	1495	1495	0
611	20250327	100900	4485	1495	1495	1495	1495	0
612	20250327	100800	4485	1495	1495	1495	1495	0
613	20250327	100700	4485	1495	1495	1495	1495	0
614	20250327	100600	4485	1495	1495	1495	1495	0
615	20250327	100500	4485	1495	1495	1495	1495	0
616	20250327	100400	4485	1495	1495	1495	1495	0
617	20250327	100300	4485	1495	1495	1495	1495	0
618	20250327	100200	4485	1495	1495	1495	1495	0
619	20250327	100100	4485	1495	1495	1495	1495	0
620	20250327	100000	4485	1495	1495	1495	1495	0
621	20250327	095900	4485	1495	1495	1495	1495	0
622	20250327	095800	4485	1495	1495	1495	1495	0
623	20250327	095700	4485	1495	1495	1495	1495	0
624	20250327	095600	4485	1495	1495	1495	1495	0
625	20250327	095500	4485	1495	1495	1495	1495	0
626	20250327	095400	4485	1495	1495	1495	1495	0
627	20250327	095300	4485	1495	1495	1495	1495	0
628	20250327	095200	4485	1495	1495	1495	1495	0
629	20250327	095100	4485	1495	1495	1495	1495	0
630	20250327	095000	4485	1495	1495	1495	1495	0
631	20250327	094900	4485	1495	1495	1495	1495	0
632	20250327	094800	4485	1495	1495	1495	1495	0
633	20250327	094700	4485	1495	1495	1495	1495	0
634	20250327	094600	4485	1495	1495	1495	1495	0
635	20250327	094500	4485	1495	1495	1495	1495	0
636	20250327	094400	4485	1495	1495	1495	1495	0
637	20250327	094300	4485	1495	1495	1495	1495	0
638	20250327	094200	4485	1495	1495	1495	1495	0
639	20250327	094100	4485	1495	1495	1495	1495	0
640	20250327	094000	4485	1495	1495	1495	1495	0
641	20250327	093900	4485	1495	1495	1495	1495	0
642	20250327	093800	4485	1495	1495	1495	1495	0
643	20250327	093700	4485	1495	1495	1495	1495	0
644	20250327	093600	4485	1495	1495	1495	1495	0
645	20250327	093500	4485	1495	1495	1495	1495	0
646	20250327	093400	4485	1495	1495	1495	1495	0
647	20250327	093300	4485	1495	1495	1495	1495	0
648	20250327	093200	4485	1495	1495	1495	1495	0
649	20250327	093100	4485	1495	1495	1495	1495	0
650	20250327	093000	4485	1495	1495	1495	1495	0
651	20250327	092900	4485	1495	1495	1495	1495	0
652	20250327	092800	4485	1495	1495	1495	1495	0
653	20250327	092700	4485	1495	1495	1495	1495	0
654	20250327	092600	4485	1495	1495	1495	1495	0
655	20250327	092500	4485	1495	1495	1495	1495	0
656	20250327	092400	4485	1495	1495	1495	1495	0
657	20250327	092300	4485	1495	1495	1495	1495	0
658	20250327	092200	4485	1495	1495	1495	1495	0
659	20250327	092100	4485	1495	1495	1495	1495	0
660	20250327	092000	4485	1495	1495	1495	1495	0
661	20250327	091900	4485	1495	1495	1495	1495	0
662	20250327	091800	4485	1495	1495	1495	1495	0
663	20250327	091700	4485	1495	1495	1495	1495	0
664	20250327	091600	4485	1495	1495	1495	1495	0
665	20250327	091500	4485	1495	1495	1495	1495	0
666	20250327	091400	4485	1495	1495	1495	1495	0
667	20250327	091300	4485	1495	1495	1495	1495	0
668	20250327	091200	4485	1495	1495	1495	1495	0
669	20250327	091100	4485	1495	1495	1495	1495	0
670	20250327	091000	4485	1495	1495	1495	1495	0
671	20250327	090900	4485	1495	1495	1495	1495	0
672	20250327	090800	4485	1495	1495	1495	1495	0
673	20250327	090700	4485	1495	1495	1495	1495	0
674	20250327	090600	4485	1495	1495	1495	1495	0
675	20250327	090500	4485	1495	1495	1495	1495	0
676	20250327	090400	4485	1495	1495	1495	1495	0
677	20250327	090300	4485	1495	1495	1495	1495	0
678	20250327	090200	4485	1495	1495	1495	1495	0
679	20250327	090100	4485	1495	1495	1495	1495	0
680	20250327	090000	4485	1495	1495	1495	1495	3