KissMeData/206950/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	203900	1071523	1930	1930	1930	1930	35
3	20250327	203800	1071523	1930	1930	1930	1930	0
4	20250327	203700	1071523	1930	1930	1930	1930	0
5	20250327	203600	1071523	1930	1930	1930	1930	0
6	20250327	203500	1071523	1930	1930	1930	1930	0
7	20250327	203400	1071523	1930	1930	1930	1930	0
8	20250327	203300	1071523	1930	1930	1930	1930	0
9	20250327	203200	1071523	1930	1930	1930	1930	0
10	20250327	203100	1071523	1930	1930	1930	1930	0
11	20250327	203000	1071523	1930	1930	1930	1930	0
12	20250327	202900	1071523	1930	1930	1930	1930	0
13	20250327	202800	1071523	1930	1930	1930	1930	0
14	20250327	202700	1071523	1930	1930	1930	1930	0
15	20250327	202600	1071523	1930	1930	1930	1930	0
16	20250327	202500	1071523	1930	1930	1930	1930	0
17	20250327	202400	1071523	1930	1930	1930	1930	0
18	20250327	202300	1071523	1930	1930	1930	1930	0
19	20250327	202200	1071523	1930	1930	1930	1930	0
20	20250327	202100	1071523	1930	1930	1930	1930	0
21	20250327	202000	1071523	1930	1930	1930	1930	0
22	20250327	201900	1071523	1930	1930	1930	1930	0
23	20250327	201800	1071523	1930	1930	1930	1930	0
24	20250327	201700	1071523	1930	1930	1930	1930	0
25	20250327	201600	1071523	1930	1930	1930	1930	0
26	20250327	201500	1071523	1930	1930	1930	1930	0
27	20250327	201400	1071523	1930	1930	1930	1930	0
28	20250327	201300	1071523	1930	1930	1930	1930	0
29	20250327	201200	1071523	1930	1930	1930	1930	0
30	20250327	201100	1071523	1930	1930	1930	1930	0
31	20250327	201000	1071523	1930	1930	1930	1930	0
32	20250327	200900	1071523	1930	1930	1930	1930	35
33	20250327	200800	1071523	1930	1930	1930	1930	0
34	20250327	200700	1071523	1930	1930	1930	1930	0
35	20250327	200600	1071523	1930	1930	1930	1930	0
36	20250327	200500	1071523	1930	1930	1930	1930	0
37	20250327	200400	1071523	1930	1930	1930	1930	0
38	20250327	200300	1071523	1930	1930	1930	1930	0
39	20250327	200200	1071523	1930	1930	1930	1930	0
40	20250327	200100	1071523	1930	1930	1930	1930	0
41	20250327	200000	1071523	1930	1930	1930	1930	0
42	20250327	195900	1071523	1930	1930	1930	1930	0
43	20250327	195800	1071523	1930	1930	1930	1930	0
44	20250327	195700	1071523	1930	1930	1930	1930	0
45	20250327	195600	1071523	1930	1930	1930	1930	0
46	20250327	195500	1071523	1930	1930	1930	1930	0
47	20250327	195400	1071523	1930	1930	1930	1930	0
48	20250327	195300	1071523	1930	1930	1930	1930	0
49	20250327	195200	1071523	1930	1930	1930	1930	0
50	20250327	195100	1071523	1930	1930	1930	1930	0
51	20250327	195000	1071523	1930	1930	1930	1930	0
52	20250327	194900	1071523	1930	1930	1930	1930	0
53	20250327	194800	1071523	1930	1930	1930	1930	0
54	20250327	194700	1071523	1930	1930	1930	1930	0
55	20250327	194600	1071523	1930	1930	1930	1930	0
56	20250327	194500	1071523	1930	1930	1930	1930	0
57	20250327	194400	1071523	1930	1930	1930	1930	0
58	20250327	194300	1071523	1930	1930	1930	1930	0
59	20250327	194200	1071523	1930	1930	1930	1930	0
60	20250327	194100	1071523	1930	1930	1930	1930	0
61	20250327	194000	1071523	1930	1930	1930	1930	0
62	20250327	193900	1071523	1930	1930	1930	1930	35
63	20250327	193800	1071523	1930	1930	1930	1930	0
64	20250327	193700	1071523	1930	1930	1930	1930	0
65	20250327	193600	1071523	1930	1930	1930	1930	0
66	20250327	193500	1071523	1930	1930	1930	1930	0
67	20250327	193400	1071523	1930	1930	1930	1930	0
68	20250327	193300	1071523	1930	1930	1930	1930	0
69	20250327	193200	1071523	1930	1930	1930	1930	0
70	20250327	193100	1071523	1930	1930	1930	1930	0
71	20250327	193000	1071523	1930	1930	1930	1930	0
72	20250327	192900	1071523	1930	1930	1930	1930	0
73	20250327	192800	1071523	1930	1930	1930	1930	0
74	20250327	192700	1071523	1930	1930	1930	1930	0
75	20250327	192600	1071523	1930	1930	1930	1930	0
76	20250327	192500	1071523	1930	1930	1930	1930	0
77	20250327	192400	1071523	1930	1930	1930	1930	0
78	20250327	192300	1071523	1930	1930	1930	1930	0
79	20250327	192200	1071523	1930	1930	1930	1930	0
80	20250327	192100	1071523	1930	1930	1930	1930	0
81	20250327	192000	1071523	1930	1930	1930	1930	0
82	20250327	191900	1071523	1930	1930	1930	1930	0
83	20250327	191800	1071523	1930	1930	1930	1930	0
84	20250327	191700	1071523	1930	1930	1930	1930	0
85	20250327	191600	1071523	1930	1930	1930	1930	0
86	20250327	191500	1071523	1930	1930	1930	1930	0
87	20250327	191400	1071523	1930	1930	1930	1930	0
88	20250327	191300	1071523	1930	1930	1930	1930	0
89	20250327	191200	1071523	1930	1930	1930	1930	0
90	20250327	191100	1071523	1930	1930	1930	1930	0
91	20250327	191000	1071523	1930	1930	1930	1930	0
92	20250327	190900	1071523	1930	1930	1930	1930	35
93	20250327	190800	1071523	1930	1930	1930	1930	0
94	20250327	190700	1071523	1930	1930	1930	1930	0
95	20250327	190600	1071523	1930	1930	1930	1930	0
96	20250327	190500	1071523	1930	1930	1930	1930	0
97	20250327	190400	1071523	1930	1930	1930	1930	0
98	20250327	190300	1071523	1930	1930	1930	1930	0
99	20250327	190200	1071523	1930	1930	1930	1930	0
100	20250327	190100	1071523	1930	1930	1930	1930	0
101	20250327	190000	1071523	1930	1930	1930	1930	0
102	20250327	185900	1071523	1930	1930	1930	1930	0
103	20250327	185800	1071523	1930	1930	1930	1930	0
104	20250327	185700	1071523	1930	1930	1930	1930	0
105	20250327	185600	1071523	1930	1930	1930	1930	0
106	20250327	185500	1071523	1930	1930	1930	1930	0
107	20250327	185400	1071523	1930	1930	1930	1930	0
108	20250327	185300	1071523	1930	1930	1930	1930	0
109	20250327	185200	1071523	1930	1930	1930	1930	0
110	20250327	185100	1071523	1930	1930	1930	1930	0
111	20250327	185000	1071523	1930	1930	1930	1930	0
112	20250327	184900	1071523	1930	1930	1930	1930	0
113	20250327	184800	1071523	1930	1930	1930	1930	0
114	20250327	184700	1071523	1930	1930	1930	1930	0
115	20250327	184600	1071523	1930	1930	1930	1930	0
116	20250327	184500	1071523	1930	1930	1930	1930	0
117	20250327	184400	1071523	1930	1930	1930	1930	0
118	20250327	184300	1071523	1930	1930	1930	1930	0
119	20250327	184200	1071523	1930	1930	1930	1930	0
120	20250327	184100	1071523	1930	1930	1930	1930	0
121	20250327	184000	1071523	1930	1930	1930	1930	0
122	20250327	183900	1071523	1930	1930	1930	1930	35
123	20250327	183800	1071523	1930	1930	1930	1930	0
124	20250327	183700	1071523	1930	1930	1930	1930	0
125	20250327	183600	1071523	1930	1930	1930	1930	0
126	20250327	183500	1071523	1930	1930	1930	1930	0
127	20250327	183400	1071523	1930	1930	1930	1930	0
128	20250327	183300	1071523	1930	1930	1930	1930	0
129	20250327	183200	1071523	1930	1930	1930	1930	0
130	20250327	183100	1071523	1930	1930	1930	1930	0
131	20250327	183000	1071523	1930	1930	1930	1930	0
132	20250327	182900	1071523	1930	1930	1930	1930	0
133	20250327	182800	1071523	1930	1930	1930	1930	0
134	20250327	182700	1071523	1930	1930	1930	1930	0
135	20250327	182600	1071523	1930	1930	1930	1930	0
136	20250327	182500	1071523	1930	1930	1930	1930	0
137	20250327	182400	1071523	1930	1930	1930	1930	0
138	20250327	182300	1071523	1930	1930	1930	1930	0
139	20250327	182200	1071523	1930	1930	1930	1930	0
140	20250327	182100	1071523	1930	1930	1930	1930	0
141	20250327	182000	1071523	1930	1930	1930	1930	0
142	20250327	181900	1071523	1930	1930	1930	1930	0
143	20250327	181800	1071523	1930	1930	1930	1930	0
144	20250327	181700	1071523	1930	1930	1930	1930	0
145	20250327	181600	1071523	1930	1930	1930	1930	0
146	20250327	181500	1071523	1930	1930	1930	1930	0
147	20250327	181400	1071523	1930	1930	1930	1930	0
148	20250327	181300	1071523	1930	1930	1930	1930	0
149	20250327	181200	1071523	1930	1930	1930	1930	0
150	20250327	181100	1071523	1930	1930	1930	1930	0
151	20250327	181000	1071523	1930	1930	1930	1930	0
152	20250327	180900	1071523	1930	1930	1930	1930	35
153	20250327	180800	1071523	1930	1930	1930	1930	0
154	20250327	180700	1071523	1930	1930	1930	1930	0
155	20250327	180600	1071523	1930	1930	1930	1930	0
156	20250327	180500	1071523	1930	1930	1930	1930	0
157	20250327	180400	1071523	1930	1930	1930	1930	0
158	20250327	180300	1071523	1930	1930	1930	1930	0
159	20250327	180200	1071523	1930	1930	1930	1930	0
160	20250327	180100	1071523	1930	1930	1930	1930	0
161	20250327	180000	1071523	1930	1930	1930	1930	0
162	20250327	175900	1071523	1930	1930	1930	1930	0
163	20250327	175800	1071523	1930	1930	1930	1930	0
164	20250327	175700	1071523	1930	1930	1930	1930	0
165	20250327	175600	1071523	1930	1930	1930	1930	0
166	20250327	175500	1071523	1930	1930	1930	1930	0
167	20250327	175400	1071523	1930	1930	1930	1930	0
168	20250327	175300	1071523	1930	1930	1930	1930	0
169	20250327	175200	1071523	1930	1930	1930	1930	0
170	20250327	175100	1071523	1930	1930	1930	1930	0
171	20250327	175000	1071523	1930	1930	1930	1930	0
172	20250327	174900	1071523	1930	1930	1930	1930	0
173	20250327	174800	1071523	1930	1930	1930	1930	0
174	20250327	174700	1071523	1930	1930	1930	1930	0
175	20250327	174600	1071523	1930	1930	1930	1930	0
176	20250327	174500	1071523	1930	1930	1930	1930	0
177	20250327	174400	1071523	1930	1930	1930	1930	0
178	20250327	174300	1071523	1930	1930	1930	1930	0
179	20250327	174200	1071523	1930	1930	1930	1930	0
180	20250327	174100	1071523	1930	1930	1930	1930	0
181	20250327	174000	1071523	1930	1930	1930	1930	0
182	20250327	173900	1071523	1930	1930	1930	1930	35
183	20250327	173800	1071523	1930	1930	1930	1930	0
184	20250327	173700	1071523	1930	1930	1930	1930	0
185	20250327	173600	1071523	1930	1930	1930	1930	0
186	20250327	173500	1071523	1930	1930	1930	1930	0
187	20250327	173400	1071523	1930	1930	1930	1930	0
188	20250327	173300	1071523	1930	1930	1930	1930	0
189	20250327	173200	1071523	1930	1930	1930	1930	0
190	20250327	173100	1071523	1930	1930	1930	1930	0
191	20250327	173000	1071523	1930	1930	1930	1930	0
192	20250327	172900	1071523	1930	1930	1930	1930	0
193	20250327	172800	1071523	1930	1930	1930	1930	0
194	20250327	172700	1071523	1930	1930	1930	1930	0
195	20250327	172600	1071523	1930	1930	1930	1930	0
196	20250327	172500	1071523	1930	1930	1930	1930	0
197	20250327	172400	1071523	1930	1930	1930	1930	0
198	20250327	172300	1071523	1930	1930	1930	1930	0
199	20250327	172200	1071523	1930	1930	1930	1930	0
200	20250327	172100	1071523	1930	1930	1930	1930	0
201	20250327	172000	1071523	1930	1930	1930	1930	0
202	20250327	171900	1071523	1930	1930	1930	1930	0
203	20250327	171800	1071523	1930	1930	1930	1930	0
204	20250327	171700	1071523	1930	1930	1930	1930	0
205	20250327	171600	1071523	1930	1930	1930	1930	0
206	20250327	171500	1071523	1930	1930	1930	1930	0
207	20250327	171400	1071523	1930	1930	1930	1930	0
208	20250327	171300	1071523	1930	1930	1930	1930	0
209	20250327	171200	1071523	1930	1930	1930	1930	0
210	20250327	171100	1071523	1930	1930	1930	1930	0
211	20250327	171000	1071523	1930	1930	1930	1930	0
212	20250327	170900	1071523	1930	1930	1930	1930	35
213	20250327	170800	1071523	1930	1930	1930	1930	0
214	20250327	170700	1071523	1930	1930	1930	1930	0
215	20250327	170600	1071523	1930	1930	1930	1930	0
216	20250327	170500	1071523	1930	1930	1930	1930	0
217	20250327	170400	1071523	1930	1930	1930	1930	0
218	20250327	170300	1071523	1930	1930	1930	1930	0
219	20250327	170200	1071523	1930	1930	1930	1930	0
220	20250327	170100	1071523	1930	1930	1930	1930	0
221	20250327	170000	1071523	1930	1930	1930	1930	0
222	20250327	165900	1071523	1930	1930	1930	1930	0
223	20250327	165800	1071523	1930	1930	1930	1930	0
224	20250327	165700	1071523	1930	1930	1930	1930	0
225	20250327	165600	1071523	1930	1930	1930	1930	0
226	20250327	165500	1071523	1930	1930	1930	1930	0
227	20250327	165400	1071523	1930	1930	1930	1930	0
228	20250327	165300	1071523	1930	1930	1930	1930	0
229	20250327	165200	1071523	1930	1930	1930	1930	0
230	20250327	165100	1071523	1930	1930	1930	1930	0
231	20250327	165000	1071523	1930	1930	1930	1930	0
232	20250327	164900	1071523	1930	1930	1930	1930	0
233	20250327	164800	1071523	1930	1930	1930	1930	0
234	20250327	164700	1071523	1930	1930	1930	1930	0
235	20250327	164600	1071523	1930	1930	1930	1930	0
236	20250327	164500	1071523	1930	1930	1930	1930	0
237	20250327	164400	1071523	1930	1930	1930	1930	0
238	20250327	164300	1071523	1930	1930	1930	1930	0
239	20250327	164200	1071523	1930	1930	1930	1930	0
240	20250327	164100	1071523	1930	1930	1930	1930	0
241	20250327	164000	1071523	1930	1930	1930	1930	0
242	20250327	163900	1071523	1930	1930	1930	1930	35
243	20250327	163800	1071523	1930	1930	1930	1930	0
244	20250327	163700	1071523	1930	1930	1930	1930	0
245	20250327	163600	1071523	1930	1930	1930	1930	0
246	20250327	163500	1071523	1930	1930	1930	1930	0
247	20250327	163400	1071523	1930	1930	1930	1930	0
248	20250327	163300	1071523	1930	1930	1930	1930	0
249	20250327	163200	1071523	1930	1930	1930	1930	0
250	20250327	163100	1071523	1930	1930	1930	1930	0
251	20250327	163000	1071523	1930	1930	1930	1930	0
252	20250327	162900	1071523	1930	1930	1930	1930	0
253	20250327	162800	1071523	1930	1930	1930	1930	0
254	20250327	162700	1071523	1930	1930	1930	1930	0
255	20250327	162600	1071523	1930	1930	1930	1930	0
256	20250327	162500	1071523	1930	1930	1930	1930	0
257	20250327	162400	1071523	1930	1930	1930	1930	0
258	20250327	162300	1071523	1930	1930	1930	1930	0
259	20250327	162200	1071523	1930	1930	1930	1930	0
260	20250327	162100	1071523	1930	1930	1930	1930	0
261	20250327	162000	1071523	1930	1930	1930	1930	0
262	20250327	161900	1071523	1930	1930	1930	1930	0
263	20250327	161800	1071523	1930	1930	1930	1930	0
264	20250327	161700	1071523	1930	1930	1930	1930	0
265	20250327	161600	1071523	1930	1930	1930	1930	0
266	20250327	161500	1071523	1930	1930	1930	1930	0
267	20250327	161400	1071523	1930	1930	1930	1930	0
268	20250327	161300	1071523	1930	1930	1930	1930	0
269	20250327	161200	1071523	1930	1930	1930	1930	0
270	20250327	161100	1071523	1930	1930	1930	1930	0
271	20250327	161000	1071523	1930	1930	1930	1930	0
272	20250327	160900	1071523	1930	1930	1930	1930	35
273	20250327	160800	1071523	1930	1930	1930	1930	0
274	20250327	160700	1071523	1930	1930	1930	1930	0
275	20250327	160600	1071523	1930	1930	1930	1930	0
276	20250327	160500	1071523	1930	1930	1930	1930	0
277	20250327	160400	1071523	1930	1930	1930	1930	0
278	20250327	160300	1071523	1930	1930	1930	1930	0
279	20250327	160200	1071523	1930	1930	1930	1930	0
280	20250327	160100	1071523	1930	1930	1930	1930	0
281	20250327	160000	1071523	1930	1930	1930	1930	0
282	20250327	155900	1071523	1930	1930	1930	1930	0
283	20250327	155800	1071523	1930	1930	1930	1930	0
284	20250327	155700	1071523	1930	1930	1930	1930	0
285	20250327	155600	1071523	1930	1930	1930	1930	0
286	20250327	155500	1071523	1930	1930	1930	1930	0
287	20250327	155400	1071523	1930	1930	1930	1930	0
288	20250327	155300	1071523	1930	1930	1930	1930	0
289	20250327	155200	1071523	1930	1930	1930	1930	0
290	20250327	155100	1071523	1930	1930	1930	1930	0
291	20250327	155000	1071523	1930	1930	1930	1930	0
292	20250327	154900	1071523	1930	1930	1930	1930	0
293	20250327	154800	1071523	1930	1930	1930	1930	0
294	20250327	154700	1071523	1930	1930	1930	1930	0
295	20250327	154600	1071523	1930	1930	1930	1930	0
296	20250327	154500	1071523	1930	1930	1930	1930	0
297	20250327	154400	1071523	1930	1930	1930	1930	0
298	20250327	154300	1071523	1930	1930	1930	1930	0
299	20250327	154200	1071523	1930	1930	1930	1930	0
300	20250327	154100	1071523	1930	1930	1930	1930	0
301	20250327	154000	1071523	1930	1930	1930	1930	0
302	20250327	153900	1071523	1930	1930	1930	1930	35
303	20250327	153800	1071523	1930	1930	1930	1930	0
304	20250327	153700	1071523	1930	1930	1930	1930	0
305	20250327	153600	1071523	1930	1930	1930	1930	0
306	20250327	153500	1071523	1930	1930	1930	1930	0
307	20250327	153400	1071523	1930	1930	1930	1930	0
308	20250327	153300	1071523	1930	1930	1930	1930	0
309	20250327	153200	1071523	1930	1930	1930	1930	0
310	20250327	153100	1071523	1930	1930	1930	1930	0
311	20250327	153000	1071523	1930	1930	1930	1930	0
312	20250327	152900	1071523	1930	1930	1930	1930	0
313	20250327	152800	1071523	1930	1930	1930	1930	0
314	20250327	152700	1071523	1930	1930	1930	1930	0
315	20250327	152600	1071523	1930	1930	1930	1930	0
316	20250327	152500	1071523	1930	1930	1930	1930	0
317	20250327	152400	1071523	1930	1930	1930	1930	0
318	20250327	152300	1071523	1930	1930	1930	1930	0
319	20250327	152200	1071523	1930	1930	1930	1930	0
320	20250327	152100	1071523	1930	1930	1930	1930	0
321	20250327	152000	1071523	1930	1930	1930	1930	0
322	20250327	151900	1071523	1930	1930	1930	1930	0
323	20250327	151800	1071523	1930	1930	1930	1930	0
324	20250327	151700	1071523	1930	1930	1930	1930	0
325	20250327	151600	1071523	1930	1930	1930	1930	0
326	20250327	151500	1071523	1930	1930	1930	1930	0
327	20250327	151400	1071523	1930	1930	1930	1930	0
328	20250327	151300	1071523	1930	1930	1930	1930	0
329	20250327	151200	1071523	1930	1930	1930	1930	0
330	20250327	151100	1071523	1930	1930	1930	1930	0
331	20250327	151000	1071523	1930	1930	1930	1930	0
332	20250327	150900	1071523	1930	1930	1930	1930	0
333	20250327	150800	1071523	1930	1930	1930	1930	0
334	20250327	150700	1071523	1930	1930	1930	1930	0
335	20250327	150600	1071523	1930	1930	1930	1930	0
336	20250327	150500	1071523	1930	1930	1930	1930	0
337	20250327	150400	1071523	1930	1930	1930	1930	0
338	20250327	150300	1071523	1930	1930	1930	1930	0
339	20250327	150200	1071523	1930	1930	1930	1930	0
340	20250327	150100	1071523	1930	1930	1930	1930	0
341	20250327	150000	1071523	1930	1930	1930	1930	0
342	20250327	145900	1071523	1930	1930	1930	1930	0
343	20250327	145800	1071523	1930	1930	1930	1930	0
344	20250327	145700	1071523	1930	1930	1930	1930	0
345	20250327	145600	1071523	1930	1930	1930	1930	0
346	20250327	145500	1071523	1930	1930	1930	1930	0
347	20250327	145400	1071523	1930	1930	1930	1930	0
348	20250327	145300	1071523	1930	1930	1930	1930	0
349	20250327	145200	1071523	1930	1930	1930	1930	0
350	20250327	145100	1071523	1930	1930	1930	1930	0
351	20250327	145000	1071523	1930	1930	1930	1930	0
352	20250327	144900	1071523	1930	1930	1930	1930	0
353	20250327	144800	1071523	1930	1930	1930	1930	0
354	20250327	144700	1071523	1930	1930	1930	1930	0
355	20250327	144600	1071523	1930	1930	1930	1930	0
356	20250327	144500	1071523	1930	1930	1930	1930	0
357	20250327	144400	1071523	1930	1930	1930	1930	0
358	20250327	144300	1071523	1930	1930	1930	1930	0
359	20250327	144200	1071523	1930	1930	1930	1930	0
360	20250327	144100	1071523	1930	1930	1930	1930	0
361	20250327	144000	1071523	1930	1930	1930	1930	0
362	20250327	143900	1071523	1930	1930	1930	1930	0
363	20250327	143800	1071523	1930	1930	1930	1930	0
364	20250327	143700	1071523	1930	1930	1930	1930	0
365	20250327	143600	1071523	1930	1930	1930	1930	0
366	20250327	143500	1071523	1930	1930	1930	1930	0
367	20250327	143400	1071523	1930	1930	1930	1930	0
368	20250327	143300	1071523	1930	1930	1930	1930	0
369	20250327	143200	1071523	1930	1930	1930	1930	0
370	20250327	143100	1071523	1930	1930	1930	1930	0
371	20250327	143000	1071523	1930	1930	1930	1930	0
372	20250327	142900	1071523	1930	1930	1930	1930	0
373	20250327	142800	1071523	1930	1930	1930	1930	0
374	20250327	142700	1071523	1930	1930	1930	1930	0
375	20250327	142600	1071523	1930	1930	1930	1930	0
376	20250327	142500	1071523	1930	1930	1930	1930	0
377	20250327	142400	1071523	1930	1930	1930	1930	0
378	20250327	142300	1071523	1930	1930	1930	1930	0
379	20250327	142200	1071523	1930	1930	1930	1930	0
380	20250327	142100	1071523	1930	1930	1930	1930	0
381	20250327	142000	1071523	1930	1930	1930	1930	0
382	20250327	141900	1071523	1930	1930	1930	1930	0
383	20250327	141800	1071523	1930	1930	1930	1930	0
384	20250327	141700	1071523	1930	1930	1930	1930	0
385	20250327	141600	1071523	1930	1930	1930	1930	0
386	20250327	141500	1071523	1930	1930	1930	1930	0
387	20250327	141400	1071523	1930	1930	1930	1930	0
388	20250327	141300	1071523	1930	1930	1930	1930	0
389	20250327	141200	1071523	1930	1930	1930	1930	0
390	20250327	141100	1071523	1930	1930	1930	1930	0
391	20250327	141000	1071523	1930	1930	1930	1930	0
392	20250327	140900	1071523	1930	1930	1930	1930	0
393	20250327	140800	1071523	1930	1930	1930	1930	0
394	20250327	140700	1071523	1930	1930	1930	1930	0
395	20250327	140600	1071523	1930	1930	1930	1930	0
396	20250327	140500	1071523	1930	1930	1930	1930	0
397	20250327	140400	1071523	1930	1930	1930	1930	0
398	20250327	140300	1071523	1930	1930	1930	1930	0
399	20250327	140200	1071523	1930	1930	1930	1930	0
400	20250327	140100	1071523	1930	1930	1930	1930	0
401	20250327	140000	1071523	1930	1930	1930	1930	0
402	20250327	135900	1071523	1930	1930	1930	1930	0
403	20250327	135800	1071523	1930	1930	1930	1930	35
404	20250327	135700	1003973	1930	1930	1930	1930	0
405	20250327	135600	1003973	1930	1930	1930	1930	0
406	20250327	135500	1003973	1930	1930	1930	1930	0
407	20250327	135400	1003973	1930	1930	1930	1930	0
408	20250327	135300	1003973	1930	1930	1930	1930	0
409	20250327	135200	1003973	1930	1930	1930	1930	0
410	20250327	135100	1003973	1930	1930	1930	1930	0
411	20250327	135000	1003973	1930	1930	1930	1930	0
412	20250327	134900	1003973	1930	1930	1930	1930	215
413	20250327	134800	589023	1902	1902	1902	1902	0
414	20250327	134700	589023	1902	1902	1902	1902	0
415	20250327	134600	589023	1902	1902	1902	1902	0
416	20250327	134500	589023	1902	1902	1902	1902	0
417	20250327	134400	589023	1902	1902	1902	1902	0
418	20250327	134300	589023	1902	1902	1902	1902	0
419	20250327	134200	589023	1902	1902	1902	1902	0
420	20250327	134100	589023	1902	1902	1902	1902	0
421	20250327	134000	589023	1902	1902	1902	1902	0
422	20250327	133900	589023	1902	1902	1902	1902	0
423	20250327	133800	589023	1902	1902	1902	1902	0
424	20250327	133700	589023	1902	1902	1902	1902	0
425	20250327	133600	589023	1902	1902	1902	1902	0
426	20250327	133500	589023	1902	1902	1902	1902	0
427	20250327	133400	589023	1902	1902	1902	1902	0
428	20250327	133300	589023	1902	1902	1902	1902	0
429	20250327	133200	589023	1902	1902	1902	1902	0
430	20250327	133100	589023	1902	1902	1902	1902	0
431	20250327	133000	589023	1902	1902	1902	1902	0
432	20250327	132900	589023	1902	1902	1902	1902	0
433	20250327	132800	589023	1902	1902	1902	1902	0
434	20250327	132700	589023	1902	1902	1902	1902	0
435	20250327	132600	589023	1902	1902	1902	1902	0
436	20250327	132500	589023	1902	1937	1937	1902	179
437	20250327	132400	245915	1951	1951	1951	1951	0
438	20250327	132300	245915	1951	1951	1951	1951	0
439	20250327	132200	245915	1951	1951	1951	1951	0
440	20250327	132100	245915	1951	1951	1951	1951	0
441	20250327	132000	245915	1951	1951	1951	1951	0
442	20250327	131900	245915	1951	1951	1951	1951	0
443	20250327	131800	245915	1951	1951	1951	1951	0
444	20250327	131700	245915	1951	1951	1951	1951	0
445	20250327	131600	245915	1951	1951	1951	1951	0
446	20250327	131500	245915	1951	1951	1951	1951	0
447	20250327	131400	245915	1951	1951	1951	1951	0
448	20250327	131300	245915	1951	1951	1951	1951	0
449	20250327	131200	245915	1951	1951	1951	1951	0
450	20250327	131100	245915	1951	1951	1951	1951	0
451	20250327	131000	245915	1951	1951	1951	1951	0
452	20250327	130900	245915	1951	1951	1951	1951	0
453	20250327	130800	245915	1951	1951	1951	1951	0
454	20250327	130700	245915	1951	1951	1951	1951	0
455	20250327	130600	245915	1951	1951	1951	1951	0
456	20250327	130500	245915	1951	1951	1951	1951	0
457	20250327	130400	245915	1951	1951	1951	1951	0
458	20250327	130300	245915	1951	1951	1951	1951	0
459	20250327	130200	245915	1951	1951	1951	1951	0
460	20250327	130100	245915	1951	1951	1951	1951	0
461	20250327	130000	245915	1951	1951	1951	1951	0
462	20250327	125900	245915	1951	1951	1951	1951	0
463	20250327	125800	245915	1951	1951	1951	1951	0
464	20250327	125700	245915	1951	1951	1951	1951	0
465	20250327	125600	245915	1951	1951	1951	1951	0
466	20250327	125500	245915	1951	1951	1951	1951	0
467	20250327	125400	245915	1951	1951	1951	1951	0
468	20250327	125300	245915	1951	1951	1951	1951	0
469	20250327	125200	245915	1951	1951	1951	1951	0
470	20250327	125100	245915	1951	1951	1951	1951	0
471	20250327	125000	245915	1951	1951	1951	1951	0
472	20250327	124900	245915	1951	1951	1951	1951	0
473	20250327	124800	245915	1951	1951	1951	1951	0
474	20250327	124700	245915	1951	1951	1951	1951	0
475	20250327	124600	245915	1951	1951	1951	1951	0
476	20250327	124500	245915	1951	1951	1951	1951	0
477	20250327	124400	245915	1951	1951	1951	1951	0
478	20250327	124300	245915	1951	1951	1951	1951	0
479	20250327	124200	245915	1951	1951	1951	1951	0
480	20250327	124100	245915	1951	1951	1951	1951	0
481	20250327	124000	245915	1951	1951	1951	1951	0
482	20250327	123900	245915	1951	1951	1951	1951	0
483	20250327	123800	245915	1951	1951	1951	1951	0
484	20250327	123700	245915	1951	1951	1951	1951	0
485	20250327	123600	245915	1951	1951	1951	1951	0
486	20250327	123500	245915	1951	1951	1951	1951	0
487	20250327	123400	245915	1951	1951	1951	1951	0
488	20250327	123300	245915	1951	1951	1951	1951	0
489	20250327	123200	245915	1951	1951	1951	1951	0
490	20250327	123100	245915	1951	1951	1951	1951	0
491	20250327	123000	245915	1951	1951	1951	1951	0
492	20250327	122900	245915	1951	1951	1951	1951	0
493	20250327	122800	245915	1951	1951	1951	1951	0
494	20250327	122700	245915	1951	1951	1951	1951	0
495	20250327	122600	245915	1951	1951	1951	1951	0
496	20250327	122500	245915	1951	1951	1951	1951	0
497	20250327	122400	245915	1951	1951	1951	1951	0
498	20250327	122300	245915	1951	1951	1951	1951	0
499	20250327	122200	245915	1951	1951	1951	1951	0
500	20250327	122100	245915	1951	1951	1951	1951	0
501	20250327	122000	245915	1951	1951	1951	1951	0
502	20250327	121900	245915	1951	1951	1951	1951	0
503	20250327	121800	245915	1951	1951	1951	1951	0
504	20250327	121700	245915	1951	1951	1951	1951	0
505	20250327	121600	245915	1951	1951	1951	1951	0
506	20250327	121500	245915	1951	1951	1951	1951	0
507	20250327	121400	245915	1951	1951	1951	1951	0
508	20250327	121300	245915	1951	1951	1951	1951	0
509	20250327	121200	245915	1951	1951	1951	1951	0
510	20250327	121100	245915	1951	1951	1951	1951	0
511	20250327	121000	245915	1951	1951	1951	1951	0
512	20250327	120900	245915	1951	1951	1951	1951	0
513	20250327	120800	245915	1951	1951	1951	1951	0
514	20250327	120700	245915	1951	1951	1951	1951	0
515	20250327	120600	245915	1951	1951	1951	1951	0
516	20250327	120500	245915	1951	1951	1951	1951	0
517	20250327	120400	245915	1951	1951	1951	1951	0
518	20250327	120300	245915	1951	1951	1951	1951	0
519	20250327	120200	245915	1951	1951	1951	1951	0
520	20250327	120100	245915	1951	1951	1951	1951	0
521	20250327	120000	245915	1951	1951	1951	1951	0
522	20250327	115900	245915	1951	1951	1951	1951	0
523	20250327	115800	245915	1951	1951	1951	1951	0
524	20250327	115700	245915	1951	1951	1951	1951	0
525	20250327	115600	245915	1951	1951	1951	1951	0
526	20250327	115500	245915	1951	1951	1951	1951	0
527	20250327	115400	245915	1951	1951	1951	1951	0
528	20250327	115300	245915	1951	1951	1951	1951	0
529	20250327	115200	245915	1951	1951	1951	1951	0
530	20250327	115100	245915	1951	1951	1951	1951	0
531	20250327	115000	245915	1951	1951	1951	1951	0
532	20250327	114900	245915	1951	1951	1951	1951	0
533	20250327	114800	245915	1951	1951	1951	1951	0
534	20250327	114700	245915	1951	1951	1951	1951	0
535	20250327	114600	245915	1951	1951	1951	1951	0
536	20250327	114500	245915	1951	1951	1951	1951	0
537	20250327	114400	245915	1951	1951	1951	1951	0
538	20250327	114300	245915	1951	1951	1951	1951	0
539	20250327	114200	245915	1951	1951	1951	1951	0
540	20250327	114100	245915	1951	1951	1951	1951	0
541	20250327	114000	245915	1951	1951	1951	1951	0
542	20250327	113900	245915	1951	1951	1951	1951	0
543	20250327	113800	245915	1951	1951	1951	1951	0
544	20250327	113700	245915	1951	1951	1951	1951	0
545	20250327	113600	245915	1951	1951	1951	1951	0
546	20250327	113500	245915	1951	1951	1951	1951	0
547	20250327	113400	245915	1951	1951	1951	1951	0
548	20250327	113300	245915	1951	1951	1951	1951	0
549	20250327	113200	245915	1951	1951	1951	1951	0
550	20250327	113100	245915	1951	1951	1951	1951	0
551	20250327	113000	245915	1951	1951	1951	1951	0
552	20250327	112900	245915	1951	1951	1951	1951	0
553	20250327	112800	245915	1951	1951	1951	1951	0
554	20250327	112700	245915	1951	1951	1951	1951	0
555	20250327	112600	245915	1951	1951	1951	1951	0
556	20250327	112500	245915	1951	1951	1951	1951	0
557	20250327	112400	245915	1951	1951	1951	1951	0
558	20250327	112300	245915	1951	1951	1951	1951	0
559	20250327	112200	245915	1951	1951	1951	1951	0
560	20250327	112100	245915	1951	1951	1951	1951	0
561	20250327	112000	245915	1951	1951	1951	1951	0
562	20250327	111900	245915	1951	1951	1951	1951	0
563	20250327	111800	245915	1951	1951	1951	1951	0
564	20250327	111700	245915	1951	1951	1951	1951	0
565	20250327	111600	245915	1951	1951	1951	1951	0
566	20250327	111500	245915	1951	1951	1951	1951	0
567	20250327	111400	245915	1951	1951	1951	1951	0
568	20250327	111300	245915	1951	1951	1951	1951	0
569	20250327	111200	245915	1951	1951	1951	1951	0
570	20250327	111100	245915	1951	1951	1951	1951	0
571	20250327	111000	245915	1951	1951	1951	1951	0
572	20250327	110900	245915	1951	1951	1951	1951	0
573	20250327	110800	245915	1951	1951	1951	1951	0
574	20250327	110700	245915	1951	1951	1951	1951	0
575	20250327	110600	245915	1951	1951	1951	1951	0
576	20250327	110500	245915	1951	1951	1951	1951	0
577	20250327	110400	245915	1951	1951	1951	1951	0
578	20250327	110300	245915	1951	1951	1951	1951	0
579	20250327	110200	245915	1951	1951	1951	1951	0
580	20250327	110100	245915	1951	1951	1951	1951	0
581	20250327	110000	245915	1951	1953	1953	1951	125
582	20250327	105900	1990	1990	1990	1990	1990	0
583	20250327	105800	1990	1990	1990	1990	1990	0
584	20250327	105700	1990	1990	1990	1990	1990	0
585	20250327	105600	1990	1990	1990	1990	1990	0
586	20250327	105500	1990	1990	1990	1990	1990	0
587	20250327	105400	1990	1990	1990	1990	1990	0
588	20250327	105300	1990	1990	1990	1990	1990	0
589	20250327	105200	1990	1990	1990	1990	1990	0
590	20250327	105100	1990	1990	1990	1990	1990	0
591	20250327	105000	1990	1990	1990	1990	1990	0
592	20250327	104900	1990	1990	1990	1990	1990	0
593	20250327	104800	1990	1990	1990	1990	1990	0
594	20250327	104700	1990	1990	1990	1990	1990	0
595	20250327	104600	1990	1990	1990	1990	1990	0
596	20250327	104500	1990	1990	1990	1990	1990	0
597	20250327	104400	1990	1990	1990	1990	1990	0
598	20250327	104300	1990	1990	1990	1990	1990	0
599	20250327	104200	1990	1990	1990	1990	1990	0
600	20250327	104100	1990	1990	1990	1990	1990	0
601	20250327	104000	1990	1990	1990	1990	1990	0
602	20250327	103900	1990	1990	1990	1990	1990	0
603	20250327	103800	1990	1990	1990	1990	1990	0
604	20250327	103700	1990	1990	1990	1990	1990	0
605	20250327	103600	1990	1990	1990	1990	1990	0
606	20250327	103500	1990	1990	1990	1990	1990	0
607	20250327	103400	1990	1990	1990	1990	1990	0
608	20250327	103300	1990	1990	1990	1990	1990	0
609	20250327	103200	1990	1990	1990	1990	1990	0
610	20250327	103100	1990	1990	1990	1990	1990	0
611	20250327	103000	1990	1990	1990	1990	1990	0
612	20250327	102900	1990	1990	1990	1990	1990	0
613	20250327	102800	1990	1990	1990	1990	1990	0
614	20250327	102700	1990	1990	1990	1990	1990	0
615	20250327	102600	1990	1990	1990	1990	1990	0
616	20250327	102500	1990	1990	1990	1990	1990	0
617	20250327	102400	1990	1990	1990	1990	1990	0
618	20250327	102300	1990	1990	1990	1990	1990	0
619	20250327	102200	1990	1990	1990	1990	1990	0
620	20250327	102100	1990	1990	1990	1990	1990	0
621	20250327	102000	1990	1990	1990	1990	1990	0
622	20250327	101900	1990	1990	1990	1990	1990	0
623	20250327	101800	1990	1990	1990	1990	1990	0
624	20250327	101700	1990	1990	1990	1990	1990	0
625	20250327	101600	1990	1990	1990	1990	1990	0
626	20250327	101500	1990	1990	1990	1990	1990	0
627	20250327	101400	1990	1990	1990	1990	1990	0
628	20250327	101300	1990	1990	1990	1990	1990	0
629	20250327	101200	1990	1990	1990	1990	1990	0
630	20250327	101100	1990	1990	1990	1990	1990	0
631	20250327	101000	1990	1990	1990	1990	1990	0
632	20250327	100900	1990	1990	1990	1990	1990	0
633	20250327	100800	1990	1990	1990	1990	1990	0
634	20250327	100700	1990	1990	1990	1990	1990	0
635	20250327	100600	1990	1990	1990	1990	1990	0
636	20250327	100500	1990	1990	1990	1990	1990	0
637	20250327	100400	1990	1990	1990	1990	1990	0
638	20250327	100300	1990	1990	1990	1990	1990	0
639	20250327	100200	1990	1990	1990	1990	1990	0
640	20250327	100100	1990	1990	1990	1990	1990	0
641	20250327	100000	1990	1990	1990	1990	1990	0
642	20250327	095900	1990	1990	1990	1990	1990	0
643	20250327	095800	1990	1990	1990	1990	1990	0
644	20250327	095700	1990	1990	1990	1990	1990	0
645	20250327	095600	1990	1990	1990	1990	1990	0
646	20250327	095500	1990	1990	1990	1990	1990	0
647	20250327	095400	1990	1990	1990	1990	1990	0
648	20250327	095300	1990	1990	1990	1990	1990	0
649	20250327	095200	1990	1990	1990	1990	1990	0
650	20250327	095100	1990	1990	1990	1990	1990	0
651	20250327	095000	1990	1990	1990	1990	1990	0
652	20250327	094900	1990	1990	1990	1990	1990	0
653	20250327	094800	1990	1990	1990	1990	1990	0
654	20250327	094700	1990	1990	1990	1990	1990	0
655	20250327	094600	1990	1990	1990	1990	1990	0
656	20250327	094500	1990	1990	1990	1990	1990	0
657	20250327	094400	1990	1990	1990	1990	1990	0
658	20250327	094300	1990	1990	1990	1990	1990	0
659	20250327	094200	1990	1990	1990	1990	1990	0
660	20250327	094100	1990	1990	1990	1990	1990	0
661	20250327	094000	1990	1990	1990	1990	1990	0
662	20250327	093900	1990	1990	1990	1990	1990	0
663	20250327	093800	1990	1990	1990	1990	1990	0
664	20250327	093700	1990	1990	1990	1990	1990	0
665	20250327	093600	1990	1990	1990	1990	1990	0
666	20250327	093500	1990	1990	1990	1990	1990	0
667	20250327	093400	1990	1990	1990	1990	1990	0
668	20250327	093300	1990	1990	1990	1990	1990	0
669	20250327	093200	1990	1990	1990	1990	1990	0
670	20250327	093100	1990	1990	1990	1990	1990	0
671	20250327	093000	1990	1990	1990	1990	1990	1
672	20250327	092900	0	1902	1902	1902	1902	0
673	20250327	092800	0	1902	1902	1902	1902	0
674	20250327	092700	0	1902	1902	1902	1902	0
675	20250327	092600	0	1902	1902	1902	1902	0
676	20250327	092500	0	1902	1902	1902	1902	0
677	20250327	092400	0	1902	1902	1902	1902	0
678	20250327	092300	0	1902	1902	1902	1902	0
679	20250327	092200	0	1902	1902	1902	1902	0
680	20250327	092100	0	1902	1902	1902	1902	0
681	20250327	092000	0	1902	1902	1902	1902	0
682	20250327	091900	0	1902	1902	1902	1902	0
683	20250327	091800	0	1902	1902	1902	1902	0
684	20250327	091700	0	1902	1902	1902	1902	0
685	20250327	091600	0	1902	1902	1902	1902	0
686	20250327	091500	0	1902	1902	1902	1902	0
687	20250327	091400	0	1902	1902	1902	1902	0
688	20250327	091300	0	1902	1902	1902	1902	0
689	20250327	091200	0	1902	1902	1902	1902	0
690	20250327	091100	0	1902	1902	1902	1902	0
691	20250327	091000	0	1902	1902	1902	1902	0
692	20250327	090900	0	1902	1902	1902	1902	0
693	20250327	090800	0	1902	1902	1902	1902	0
694	20250327	090700	0	1902	1902	1902	1902	0
695	20250327	090600	0	1902	1902	1902	1902	0
696	20250327	090500	0	1902	1902	1902	1902	0
697	20250327	090400	0	1902	1902	1902	1902	0
698	20250327	090300	0	1902	1902	1902	1902	0
699	20250327	090200	0	1902	1902	1902	1902	0
700	20250327	090100	0	1902	1902	1902	1902	0
701	20250327	090000	0	1902	1902	1902	1902	0