KissMeData/277410/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	210100	29574565	1238	1238	1238	1238	467
3	20250327	210000	29574565	1238	1238	1238	1238	0
4	20250327	205900	29574565	1238	1238	1238	1238	0
5	20250327	205800	29574565	1238	1238	1238	1238	0
6	20250327	205700	29574565	1238	1238	1238	1238	0
7	20250327	205600	29574565	1238	1238	1238	1238	0
8	20250327	205500	29574565	1238	1238	1238	1238	0
9	20250327	205400	29574565	1238	1238	1238	1238	0
10	20250327	205300	29574565	1238	1238	1238	1238	0
11	20250327	205200	29574565	1238	1238	1238	1238	0
12	20250327	205100	29574565	1238	1238	1238	1238	0
13	20250327	205000	29574565	1238	1238	1238	1238	0
14	20250327	204900	29574565	1238	1238	1238	1238	0
15	20250327	204800	29574565	1238	1238	1238	1238	0
16	20250327	204700	29574565	1238	1238	1238	1238	0
17	20250327	204600	29574565	1238	1238	1238	1238	0
18	20250327	204500	29574565	1238	1238	1238	1238	0
19	20250327	204400	29574565	1238	1238	1238	1238	0
20	20250327	204300	29574565	1238	1238	1238	1238	0
21	20250327	204200	29574565	1238	1238	1238	1238	0
22	20250327	204100	29574565	1238	1238	1238	1238	0
23	20250327	204000	29574565	1238	1238	1238	1238	0
24	20250327	203900	29574565	1238	1238	1238	1238	0
25	20250327	203800	29574565	1238	1238	1238	1238	0
26	20250327	203700	29574565	1238	1238	1238	1238	0
27	20250327	203600	29574565	1238	1238	1238	1238	0
28	20250327	203500	29574565	1238	1238	1238	1238	0
29	20250327	203400	29574565	1238	1238	1238	1238	0
30	20250327	203300	29574565	1238	1238	1238	1238	0
31	20250327	203200	29574565	1238	1238	1238	1238	0
32	20250327	203100	29574565	1238	1238	1238	1238	467
33	20250327	203000	29574565	1238	1238	1238	1238	0
34	20250327	202900	29574565	1238	1238	1238	1238	0
35	20250327	202800	29574565	1238	1238	1238	1238	0
36	20250327	202700	29574565	1238	1238	1238	1238	0
37	20250327	202600	29574565	1238	1238	1238	1238	0
38	20250327	202500	29574565	1238	1238	1238	1238	0
39	20250327	202400	29574565	1238	1238	1238	1238	0
40	20250327	202300	29574565	1238	1238	1238	1238	0
41	20250327	202200	29574565	1238	1238	1238	1238	0
42	20250327	202100	29574565	1238	1238	1238	1238	0
43	20250327	202000	29574565	1238	1238	1238	1238	0
44	20250327	201900	29574565	1238	1238	1238	1238	0
45	20250327	201800	29574565	1238	1238	1238	1238	0
46	20250327	201700	29574565	1238	1238	1238	1238	0
47	20250327	201600	29574565	1238	1238	1238	1238	0
48	20250327	201500	29574565	1238	1238	1238	1238	0
49	20250327	201400	29574565	1238	1238	1238	1238	0
50	20250327	201300	29574565	1238	1238	1238	1238	0
51	20250327	201200	29574565	1238	1238	1238	1238	0
52	20250327	201100	29574565	1238	1238	1238	1238	0
53	20250327	201000	29574565	1238	1238	1238	1238	0
54	20250327	200900	29574565	1238	1238	1238	1238	0
55	20250327	200800	29574565	1238	1238	1238	1238	0
56	20250327	200700	29574565	1238	1238	1238	1238	0
57	20250327	200600	29574565	1238	1238	1238	1238	0
58	20250327	200500	29574565	1238	1238	1238	1238	0
59	20250327	200400	29574565	1238	1238	1238	1238	0
60	20250327	200300	29574565	1238	1238	1238	1238	0
61	20250327	200200	29574565	1238	1238	1238	1238	0
62	20250327	200100	29574565	1238	1238	1238	1238	467
63	20250327	200000	29574565	1238	1238	1238	1238	0
64	20250327	195900	29574565	1238	1238	1238	1238	0
65	20250327	195800	29574565	1238	1238	1238	1238	0
66	20250327	195700	29574565	1238	1238	1238	1238	0
67	20250327	195600	29574565	1238	1238	1238	1238	0
68	20250327	195500	29574565	1238	1238	1238	1238	0
69	20250327	195400	29574565	1238	1238	1238	1238	0
70	20250327	195300	29574565	1238	1238	1238	1238	0
71	20250327	195200	29574565	1238	1238	1238	1238	0
72	20250327	195100	29574565	1238	1238	1238	1238	0
73	20250327	195000	29574565	1238	1238	1238	1238	0
74	20250327	194900	29574565	1238	1238	1238	1238	0
75	20250327	194800	29574565	1238	1238	1238	1238	0
76	20250327	194700	29574565	1238	1238	1238	1238	0
77	20250327	194600	29574565	1238	1238	1238	1238	0
78	20250327	194500	29574565	1238	1238	1238	1238	0
79	20250327	194400	29574565	1238	1238	1238	1238	0
80	20250327	194300	29574565	1238	1238	1238	1238	0
81	20250327	194200	29574565	1238	1238	1238	1238	0
82	20250327	194100	29574565	1238	1238	1238	1238	0
83	20250327	194000	29574565	1238	1238	1238	1238	0
84	20250327	193900	29574565	1238	1238	1238	1238	0
85	20250327	193800	29574565	1238	1238	1238	1238	0
86	20250327	193700	29574565	1238	1238	1238	1238	0
87	20250327	193600	29574565	1238	1238	1238	1238	0
88	20250327	193500	29574565	1238	1238	1238	1238	0
89	20250327	193400	29574565	1238	1238	1238	1238	0
90	20250327	193300	29574565	1238	1238	1238	1238	0
91	20250327	193200	29574565	1238	1238	1238	1238	0
92	20250327	193100	29574565	1238	1238	1238	1238	467
93	20250327	193000	29574565	1238	1238	1238	1238	0
94	20250327	192900	29574565	1238	1238	1238	1238	0
95	20250327	192800	29574565	1238	1238	1238	1238	0
96	20250327	192700	29574565	1238	1238	1238	1238	0
97	20250327	192600	29574565	1238	1238	1238	1238	0
98	20250327	192500	29574565	1238	1238	1238	1238	0
99	20250327	192400	29574565	1238	1238	1238	1238	0
100	20250327	192300	29574565	1238	1238	1238	1238	0
101	20250327	192200	29574565	1238	1238	1238	1238	0
102	20250327	192100	29574565	1238	1238	1238	1238	0
103	20250327	192000	29574565	1238	1238	1238	1238	0
104	20250327	191900	29574565	1238	1238	1238	1238	0
105	20250327	191800	29574565	1238	1238	1238	1238	0
106	20250327	191700	29574565	1238	1238	1238	1238	0
107	20250327	191600	29574565	1238	1238	1238	1238	0
108	20250327	191500	29574565	1238	1238	1238	1238	0
109	20250327	191400	29574565	1238	1238	1238	1238	0
110	20250327	191300	29574565	1238	1238	1238	1238	0
111	20250327	191200	29574565	1238	1238	1238	1238	0
112	20250327	191100	29574565	1238	1238	1238	1238	0
113	20250327	191000	29574565	1238	1238	1238	1238	0
114	20250327	190900	29574565	1238	1238	1238	1238	0
115	20250327	190800	29574565	1238	1238	1238	1238	0
116	20250327	190700	29574565	1238	1238	1238	1238	0
117	20250327	190600	29574565	1238	1238	1238	1238	0
118	20250327	190500	29574565	1238	1238	1238	1238	0
119	20250327	190400	29574565	1238	1238	1238	1238	0
120	20250327	190300	29574565	1238	1238	1238	1238	0
121	20250327	190200	29574565	1238	1238	1238	1238	0
122	20250327	190100	29574565	1238	1238	1238	1238	467
123	20250327	190000	29574565	1238	1238	1238	1238	0
124	20250327	185900	29574565	1238	1238	1238	1238	0
125	20250327	185800	29574565	1238	1238	1238	1238	0
126	20250327	185700	29574565	1238	1238	1238	1238	0
127	20250327	185600	29574565	1238	1238	1238	1238	0
128	20250327	185500	29574565	1238	1238	1238	1238	0
129	20250327	185400	29574565	1238	1238	1238	1238	0
130	20250327	185300	29574565	1238	1238	1238	1238	0
131	20250327	185200	29574565	1238	1238	1238	1238	0
132	20250327	185100	29574565	1238	1238	1238	1238	0
133	20250327	185000	29574565	1238	1238	1238	1238	0
134	20250327	184900	29574565	1238	1238	1238	1238	0
135	20250327	184800	29574565	1238	1238	1238	1238	0
136	20250327	184700	29574565	1238	1238	1238	1238	0
137	20250327	184600	29574565	1238	1238	1238	1238	0
138	20250327	184500	29574565	1238	1238	1238	1238	0
139	20250327	184400	29574565	1238	1238	1238	1238	0
140	20250327	184300	29574565	1238	1238	1238	1238	0
141	20250327	184200	29574565	1238	1238	1238	1238	0
142	20250327	184100	29574565	1238	1238	1238	1238	0
143	20250327	184000	29574565	1238	1238	1238	1238	0
144	20250327	183900	29574565	1238	1238	1238	1238	0
145	20250327	183800	29574565	1238	1238	1238	1238	0
146	20250327	183700	29574565	1238	1238	1238	1238	0
147	20250327	183600	29574565	1238	1238	1238	1238	0
148	20250327	183500	29574565	1238	1238	1238	1238	0
149	20250327	183400	29574565	1238	1238	1238	1238	0
150	20250327	183300	29574565	1238	1238	1238	1238	0
151	20250327	183200	29574565	1238	1238	1238	1238	0
152	20250327	183100	29574565	1238	1238	1238	1238	467
153	20250327	183000	29574565	1238	1238	1238	1238	0
154	20250327	182900	29574565	1238	1238	1238	1238	0
155	20250327	182800	29574565	1238	1238	1238	1238	0
156	20250327	182700	29574565	1238	1238	1238	1238	0
157	20250327	182600	29574565	1238	1238	1238	1238	0
158	20250327	182500	29574565	1238	1238	1238	1238	0
159	20250327	182400	29574565	1238	1238	1238	1238	0
160	20250327	182300	29574565	1238	1238	1238	1238	0
161	20250327	182200	29574565	1238	1238	1238	1238	0
162	20250327	182100	29574565	1238	1238	1238	1238	0
163	20250327	182000	29574565	1238	1238	1238	1238	0
164	20250327	181900	29574565	1238	1238	1238	1238	0
165	20250327	181800	29574565	1238	1238	1238	1238	0
166	20250327	181700	29574565	1238	1238	1238	1238	0
167	20250327	181600	29574565	1238	1238	1238	1238	0
168	20250327	181500	29574565	1238	1238	1238	1238	0
169	20250327	181400	29574565	1238	1238	1238	1238	0
170	20250327	181300	29574565	1238	1238	1238	1238	0
171	20250327	181200	29574565	1238	1238	1238	1238	0
172	20250327	181100	29574565	1238	1238	1238	1238	0
173	20250327	181000	29574565	1238	1238	1238	1238	0
174	20250327	180900	29574565	1238	1238	1238	1238	0
175	20250327	180800	29574565	1238	1238	1238	1238	0
176	20250327	180700	29574565	1238	1238	1238	1238	0
177	20250327	180600	29574565	1238	1238	1238	1238	0
178	20250327	180500	29574565	1238	1238	1238	1238	0
179	20250327	180400	29574565	1238	1238	1238	1238	0
180	20250327	180300	29574565	1238	1238	1238	1238	0
181	20250327	180200	29574565	1238	1238	1238	1238	0
182	20250327	180100	29574565	1238	1238	1238	1238	467
183	20250327	180000	29574565	1238	1238	1238	1238	0
184	20250327	175900	29574565	1238	1238	1238	1238	0
185	20250327	175800	29574565	1238	1238	1238	1238	0
186	20250327	175700	29574565	1238	1238	1238	1238	0
187	20250327	175600	29574565	1238	1238	1238	1238	0
188	20250327	175500	29574565	1238	1238	1238	1238	0
189	20250327	175400	29574565	1238	1238	1238	1238	0
190	20250327	175300	29574565	1238	1238	1238	1238	0
191	20250327	175200	29574565	1238	1238	1238	1238	0
192	20250327	175100	29574565	1238	1238	1238	1238	0
193	20250327	175000	29574565	1238	1238	1238	1238	0
194	20250327	174900	29574565	1238	1238	1238	1238	0
195	20250327	174800	29574565	1238	1238	1238	1238	0
196	20250327	174700	29574565	1238	1238	1238	1238	0
197	20250327	174600	29574565	1238	1238	1238	1238	0
198	20250327	174500	29574565	1238	1238	1238	1238	0
199	20250327	174400	29574565	1238	1238	1238	1238	0
200	20250327	174300	29574565	1238	1238	1238	1238	0
201	20250327	174200	29574565	1238	1238	1238	1238	0
202	20250327	174100	29574565	1238	1238	1238	1238	0
203	20250327	174000	29574565	1238	1238	1238	1238	0
204	20250327	173900	29574565	1238	1238	1238	1238	0
205	20250327	173800	29574565	1238	1238	1238	1238	0
206	20250327	173700	29574565	1238	1238	1238	1238	0
207	20250327	173600	29574565	1238	1238	1238	1238	0
208	20250327	173500	29574565	1238	1238	1238	1238	0
209	20250327	173400	29574565	1238	1238	1238	1238	0
210	20250327	173300	29574565	1238	1238	1238	1238	0
211	20250327	173200	29574565	1238	1238	1238	1238	0
212	20250327	173100	29574565	1238	1238	1238	1238	467
213	20250327	173000	29574565	1238	1238	1238	1238	0
214	20250327	172900	29574565	1238	1238	1238	1238	0
215	20250327	172800	29574565	1238	1238	1238	1238	0
216	20250327	172700	29574565	1238	1238	1238	1238	0
217	20250327	172600	29574565	1238	1238	1238	1238	0
218	20250327	172500	29574565	1238	1238	1238	1238	0
219	20250327	172400	29574565	1238	1238	1238	1238	0
220	20250327	172300	29574565	1238	1238	1238	1238	0
221	20250327	172200	29574565	1238	1238	1238	1238	0
222	20250327	172100	29574565	1238	1238	1238	1238	0
223	20250327	172000	29574565	1238	1238	1238	1238	0
224	20250327	171900	29574565	1238	1238	1238	1238	0
225	20250327	171800	29574565	1238	1238	1238	1238	0
226	20250327	171700	29574565	1238	1238	1238	1238	0
227	20250327	171600	29574565	1238	1238	1238	1238	0
228	20250327	171500	29574565	1238	1238	1238	1238	0
229	20250327	171400	29574565	1238	1238	1238	1238	0
230	20250327	171300	29574565	1238	1238	1238	1238	0
231	20250327	171200	29574565	1238	1238	1238	1238	0
232	20250327	171100	29574565	1238	1238	1238	1238	0
233	20250327	171000	29574565	1238	1238	1238	1238	0
234	20250327	170900	29574565	1238	1238	1238	1238	0
235	20250327	170800	29574565	1238	1238	1238	1238	0
236	20250327	170700	29574565	1238	1238	1238	1238	0
237	20250327	170600	29574565	1238	1238	1238	1238	0
238	20250327	170500	29574565	1238	1238	1238	1238	0
239	20250327	170400	29574565	1238	1238	1238	1238	0
240	20250327	170300	29574565	1238	1238	1238	1238	0
241	20250327	170200	29574565	1238	1238	1238	1238	0
242	20250327	170100	29574565	1238	1238	1238	1238	467
243	20250327	170000	29574565	1238	1238	1238	1238	0
244	20250327	165900	29574565	1238	1238	1238	1238	0
245	20250327	165800	29574565	1238	1238	1238	1238	0
246	20250327	165700	29574565	1238	1238	1238	1238	0
247	20250327	165600	29574565	1238	1238	1238	1238	0
248	20250327	165500	29574565	1238	1238	1238	1238	0
249	20250327	165400	29574565	1238	1238	1238	1238	0
250	20250327	165300	29574565	1238	1238	1238	1238	0
251	20250327	165200	29574565	1238	1238	1238	1238	0
252	20250327	165100	29574565	1238	1238	1238	1238	0
253	20250327	165000	29574565	1238	1238	1238	1238	0
254	20250327	164900	29574565	1238	1238	1238	1238	0
255	20250327	164800	29574565	1238	1238	1238	1238	0
256	20250327	164700	29574565	1238	1238	1238	1238	0
257	20250327	164600	29574565	1238	1238	1238	1238	0
258	20250327	164500	29574565	1238	1238	1238	1238	0
259	20250327	164400	29574565	1238	1238	1238	1238	0
260	20250327	164300	29574565	1238	1238	1238	1238	0
261	20250327	164200	29574565	1238	1238	1238	1238	0
262	20250327	164100	29574565	1238	1238	1238	1238	0
263	20250327	164000	29574565	1238	1238	1238	1238	0
264	20250327	163900	29574565	1238	1238	1238	1238	0
265	20250327	163800	29574565	1238	1238	1238	1238	0
266	20250327	163700	29574565	1238	1238	1238	1238	0
267	20250327	163600	29574565	1238	1238	1238	1238	0
268	20250327	163500	29574565	1238	1238	1238	1238	0
269	20250327	163400	29574565	1238	1238	1238	1238	0
270	20250327	163300	29574565	1238	1238	1238	1238	0
271	20250327	163200	29574565	1238	1238	1238	1238	0
272	20250327	163100	29574565	1238	1238	1238	1238	467
273	20250327	163000	29574565	1238	1238	1238	1238	0
274	20250327	162900	29574565	1238	1238	1238	1238	0
275	20250327	162800	29574565	1238	1238	1238	1238	0
276	20250327	162700	29574565	1238	1238	1238	1238	0
277	20250327	162600	29574565	1238	1238	1238	1238	0
278	20250327	162500	29574565	1238	1238	1238	1238	0
279	20250327	162400	29574565	1238	1238	1238	1238	0
280	20250327	162300	29574565	1238	1238	1238	1238	0
281	20250327	162200	29574565	1238	1238	1238	1238	0
282	20250327	162100	29574565	1238	1238	1238	1238	0
283	20250327	162000	29574565	1238	1238	1238	1238	0
284	20250327	161900	29574565	1238	1238	1238	1238	0
285	20250327	161800	29574565	1238	1238	1238	1238	0
286	20250327	161700	29574565	1238	1238	1238	1238	0
287	20250327	161600	29574565	1238	1238	1238	1238	0
288	20250327	161500	29574565	1238	1238	1238	1238	0
289	20250327	161400	29574565	1238	1238	1238	1238	0
290	20250327	161300	29574565	1238	1238	1238	1238	0
291	20250327	161200	29574565	1238	1238	1238	1238	0
292	20250327	161100	29574565	1238	1238	1238	1238	0
293	20250327	161000	29574565	1238	1238	1238	1238	0
294	20250327	160900	29574565	1238	1238	1238	1238	0
295	20250327	160800	29574565	1238	1238	1238	1238	0
296	20250327	160700	29574565	1238	1238	1238	1238	0
297	20250327	160600	29574565	1238	1238	1238	1238	0
298	20250327	160500	29574565	1238	1238	1238	1238	0
299	20250327	160400	29574565	1238	1238	1238	1238	0
300	20250327	160300	29574565	1238	1238	1238	1238	0
301	20250327	160200	29574565	1238	1238	1238	1238	0
302	20250327	160100	29574565	1238	1238	1238	1238	467
303	20250327	160000	29574565	1238	1238	1238	1238	0
304	20250327	155900	29574565	1238	1238	1238	1238	0
305	20250327	155800	29574565	1238	1238	1238	1238	0
306	20250327	155700	29574565	1238	1238	1238	1238	0
307	20250327	155600	29574565	1238	1238	1238	1238	0
308	20250327	155500	29574565	1238	1238	1238	1238	0
309	20250327	155400	29574565	1238	1238	1238	1238	0
310	20250327	155300	29574565	1238	1238	1238	1238	0
311	20250327	155200	29574565	1238	1238	1238	1238	0
312	20250327	155100	29574565	1238	1238	1238	1238	0
313	20250327	155000	29574565	1238	1238	1238	1238	0
314	20250327	154900	29574565	1238	1238	1238	1238	0
315	20250327	154800	29574565	1238	1238	1238	1238	0
316	20250327	154700	29574565	1238	1238	1238	1238	0
317	20250327	154600	29574565	1238	1238	1238	1238	0
318	20250327	154500	29574565	1238	1238	1238	1238	0
319	20250327	154400	29574565	1238	1238	1238	1238	0
320	20250327	154300	29574565	1238	1238	1238	1238	0
321	20250327	154200	29574565	1238	1238	1238	1238	0
322	20250327	154100	29574565	1238	1238	1238	1238	0
323	20250327	154000	29574565	1238	1238	1238	1238	0
324	20250327	153900	29574565	1238	1238	1238	1238	0
325	20250327	153800	29574565	1238	1238	1238	1238	0
326	20250327	153700	29574565	1238	1238	1238	1238	0
327	20250327	153600	29574565	1238	1238	1238	1238	0
328	20250327	153500	29574565	1238	1238	1238	1238	0
329	20250327	153400	29574565	1238	1238	1238	1238	0
330	20250327	153300	29574565	1238	1238	1238	1238	0
331	20250327	153200	29574565	1238	1238	1238	1238	0
332	20250327	153100	29574565	1238	1238	1238	1238	467
333	20250327	153000	29574565	1238	1238	1238	1238	467
334	20250327	152900	28996419	1241	1241	1241	1241	0
335	20250327	152800	28996419	1241	1241	1241	1241	0
336	20250327	152700	28996419	1241	1241	1241	1241	0
337	20250327	152600	28996419	1241	1241	1241	1241	0
338	20250327	152500	28996419	1241	1241	1241	1241	0
339	20250327	152400	28996419	1241	1241	1241	1241	0
340	20250327	152300	28996419	1241	1241	1241	1241	0
341	20250327	152200	28996419	1241	1241	1241	1241	0
342	20250327	152100	28996419	1241	1241	1241	1241	0
343	20250327	152000	28996419	1241	1241	1241	1241	0
344	20250327	151900	28996419	1241	1241	1241	1241	40
345	20250327	151800	28946779	1238	1239	1239	1238	2581
346	20250327	151700	25750615	1240	1241	1241	1240	524
347	20250327	151600	25100846	1241	1241	1241	1241	0
348	20250327	151500	25100846	1241	1241	1241	1241	0
349	20250327	151400	25100846	1241	1241	1241	1241	100
350	20250327	151300	24976746	1240	1240	1240	1240	0
351	20250327	151200	24976746	1240	1240	1240	1240	0
352	20250327	151100	24976746	1240	1240	1240	1240	0
353	20250327	151000	24976746	1240	1240	1240	1240	0
354	20250327	150900	24976746	1240	1240	1240	1240	32
355	20250327	150800	24937066	1239	1239	1239	1239	200
356	20250327	150700	24689266	1241	1241	1241	1241	24
357	20250327	150600	24659482	1242	1242	1242	1242	0
358	20250327	150500	24659482	1242	1242	1242	1242	0
359	20250327	150400	24659482	1242	1242	1242	1242	0
360	20250327	150300	24659482	1242	1242	1242	1242	0
361	20250327	150200	24659482	1242	1242	1242	1242	0
362	20250327	150100	24659482	1242	1242	1242	1242	0
363	20250327	150000	24659482	1242	1242	1242	1242	0
364	20250327	145900	24659482	1242	1242	1242	1242	0
365	20250327	145800	24659482	1242	1242	1242	1242	0
366	20250327	145700	24659482	1242	1242	1242	1242	0
367	20250327	145600	24659482	1242	1242	1242	1242	0
368	20250327	145500	24659482	1242	1242	1242	1242	0
369	20250327	145400	24659482	1242	1242	1242	1242	10
370	20250327	145300	24647062	1239	1239	1239	1239	0
371	20250327	145200	24647062	1239	1239	1239	1239	0
372	20250327	145100	24647062	1239	1239	1239	1239	1
373	20250327	145000	24645823	1239	1239	1239	1239	0
374	20250327	144900	24645823	1239	1239	1239	1239	0
375	20250327	144800	24645823	1239	1239	1239	1239	0
376	20250327	144700	24645823	1239	1239	1239	1239	0
377	20250327	144600	24645823	1239	1239	1239	1239	0
378	20250327	144500	24645823	1239	1239	1239	1239	0
379	20250327	144400	24645823	1239	1239	1239	1239	0
380	20250327	144300	24645823	1239	1239	1239	1239	0
381	20250327	144200	24645823	1239	1239	1239	1239	0
382	20250327	144100	24645823	1239	1239	1239	1239	0
383	20250327	144000	24645823	1239	1239	1239	1239	16
384	20250327	143900	24625999	1242	1242	1242	1242	0
385	20250327	143800	24625999	1242	1242	1242	1242	0
386	20250327	143700	24625999	1242	1242	1242	1242	0
387	20250327	143600	24625999	1242	1242	1242	1242	1
388	20250327	143500	24624757	1239	1239	1239	1239	0
389	20250327	143400	24624757	1239	1239	1239	1239	0
390	20250327	143300	24624757	1239	1239	1239	1239	0
391	20250327	143200	24624757	1239	1239	1239	1239	0
392	20250327	143100	24624757	1239	1239	1239	1239	500
393	20250327	143000	24005257	1240	1240	1240	1240	0
394	20250327	142900	24005257	1240	1240	1240	1240	606
395	20250327	142800	23253817	1240	1240	1240	1240	0
396	20250327	142700	23253817	1240	1240	1240	1240	0
397	20250327	142600	23253817	1240	1240	1240	1240	0
398	20250327	142500	23253817	1240	1240	1240	1240	0
399	20250327	142400	23253817	1240	1240	1240	1240	9
400	20250327	142300	23242657	1240	1240	1240	1240	0
401	20250327	142200	23242657	1240	1240	1240	1240	268
402	20250327	142100	22910337	1242	1242	1242	1242	0
403	20250327	142000	22910337	1242	1242	1242	1242	0
404	20250327	141900	22910337	1242	1242	1242	1242	0
405	20250327	141800	22910337	1242	1242	1242	1242	0
406	20250327	141700	22910337	1242	1242	1242	1242	0
407	20250327	141600	22910337	1242	1242	1242	1242	0
408	20250327	141500	22910337	1242	1242	1242	1242	0
409	20250327	141400	22910337	1242	1242	1242	1242	0
410	20250327	141300	22910337	1242	1242	1242	1242	0
411	20250327	141200	22910337	1242	1242	1242	1242	0
412	20250327	141100	22910337	1242	1242	1242	1242	0
413	20250327	141000	22910337	1242	1242	1242	1242	0
414	20250327	140900	22910337	1242	1242	1242	1242	0
415	20250327	140800	22910337	1242	1242	1242	1242	0
416	20250327	140700	22910337	1242	1242	1242	1242	100
417	20250327	140600	22786137	1242	1242	1242	1242	0
418	20250327	140500	22786137	1242	1242	1242	1242	0
419	20250327	140400	22786137	1242	1242	1242	1242	0
420	20250327	140300	22786137	1242	1242	1242	1242	0
421	20250327	140200	22786137	1242	1242	1242	1242	0
422	20250327	140100	22786137	1242	1242	1242	1242	0
423	20250327	140000	22786137	1242	1242	1242	1242	0
424	20250327	135900	22786137	1242	1242	1242	1242	0
425	20250327	135800	22786137	1242	1242	1242	1242	0
426	20250327	135700	22786137	1242	1242	1242	1242	0
427	20250327	135600	22786137	1242	1242	1242	1242	279
428	20250327	135500	22439619	1241	1241	1241	1241	0
429	20250327	135400	22439619	1241	1241	1241	1241	0
430	20250327	135300	22439619	1241	1241	1241	1241	0
431	20250327	135200	22439619	1241	1241	1241	1241	0
432	20250327	135100	22439619	1241	1241	1241	1241	1
433	20250327	135000	22438378	1242	1242	1242	1242	1
434	20250327	134900	22437136	1242	1242	1242	1242	0
435	20250327	134800	22437136	1242	1242	1242	1242	0
436	20250327	134700	22437136	1242	1242	1242	1242	0
437	20250327	134600	22437136	1242	1242	1242	1242	0
438	20250327	134500	22437136	1242	1242	1242	1242	0
439	20250327	134400	22437136	1242	1242	1242	1242	0
440	20250327	134300	22437136	1242	1242	1242	1242	0
441	20250327	134200	22437136	1242	1242	1242	1242	0
442	20250327	134100	22437136	1242	1242	1242	1242	1
443	20250327	134000	22435894	1240	1241	1241	1240	4
444	20250327	133900	22430933	1242	1242	1242	1242	0
445	20250327	133800	22430933	1242	1242	1242	1242	0
446	20250327	133700	22430933	1242	1242	1242	1242	0
447	20250327	133600	22430933	1242	1242	1242	1242	0
448	20250327	133500	22430933	1242	1242	1242	1242	0
449	20250327	133400	22430933	1242	1242	1242	1242	0
450	20250327	133300	22430933	1242	1242	1242	1242	1
451	20250327	133200	22429691	1241	1241	1241	1241	0
452	20250327	133100	22429691	1241	1241	1241	1241	66
453	20250327	133000	22347785	1242	1242	1242	1242	0
454	20250327	132900	22347785	1242	1242	1242	1242	0
455	20250327	132800	22347785	1242	1242	1242	1242	0
456	20250327	132700	22347785	1242	1242	1242	1242	0
457	20250327	132600	22347785	1242	1242	1242	1242	0
458	20250327	132500	22347785	1242	1242	1242	1242	0
459	20250327	132400	22347785	1242	1242	1242	1242	0
460	20250327	132300	22347785	1242	1242	1242	1242	1
461	20250327	132200	22346543	1242	1242	1242	1242	0
462	20250327	132100	22346543	1242	1242	1242	1242	0
463	20250327	132000	22346543	1242	1242	1242	1242	0
464	20250327	131900	22346543	1242	1242	1242	1242	0
465	20250327	131800	22346543	1242	1242	1242	1242	0
466	20250327	131700	22346543	1242	1242	1242	1242	0
467	20250327	131600	22346543	1242	1242	1242	1242	0
468	20250327	131500	22346543	1242	1242	1242	1242	0
469	20250327	131400	22346543	1242	1242	1242	1242	20
470	20250327	131300	22321703	1242	1242	1242	1242	0
471	20250327	131200	22321703	1242	1242	1242	1242	0
472	20250327	131100	22321703	1242	1242	1242	1242	0
473	20250327	131000	22321703	1242	1242	1242	1242	0
474	20250327	130900	22321703	1242	1242	1242	1242	1
475	20250327	130800	22320461	1241	1241	1241	1241	10
476	20250327	130700	22308051	1242	1242	1242	1242	0
477	20250327	130600	22308051	1242	1242	1242	1242	0
478	20250327	130500	22308051	1242	1242	1242	1242	1
479	20250327	130400	22306809	1242	1242	1242	1242	0
480	20250327	130300	22306809	1242	1242	1242	1242	19
481	20250327	130200	22283211	1243	1243	1243	1243	0
482	20250327	130100	22283211	1243	1243	1243	1243	10
483	20250327	130000	22270781	1243	1243	1243	1243	1
484	20250327	125900	22269538	1243	1243	1243	1243	0
485	20250327	125800	22269538	1243	1243	1243	1243	109
486	20250327	125700	22134051	1243	1243	1243	1243	0
487	20250327	125600	22134051	1243	1243	1243	1243	0
488	20250327	125500	22134051	1243	1243	1243	1243	0
489	20250327	125400	22134051	1243	1243	1243	1243	0
490	20250327	125300	22134051	1243	1243	1243	1243	0
491	20250327	125200	22134051	1243	1243	1243	1243	984
492	20250327	125100	20910939	1243	1243	1243	1243	0
493	20250327	125000	20910939	1243	1243	1243	1243	0
494	20250327	124900	20910939	1243	1244	1248	1243	2005
495	20250327	124800	18412644	1243	1243	1243	1243	0
496	20250327	124700	18412644	1243	1243	1243	1243	0
497	20250327	124600	18412644	1243	1243	1243	1243	0
498	20250327	124500	18412644	1243	1243	1243	1243	0
499	20250327	124400	18412644	1243	1243	1243	1243	0
500	20250327	124300	18412644	1243	1243	1243	1243	0
501	20250327	124200	18412644	1243	1243	1243	1243	0
502	20250327	124100	18412644	1243	1243	1243	1243	0
503	20250327	124000	18412644	1243	1243	1243	1243	0
504	20250327	123900	18412644	1243	1243	1243	1243	0
505	20250327	123800	18412644	1243	1243	1243	1243	0
506	20250327	123700	18412644	1243	1243	1243	1243	0
507	20250327	123600	18412644	1243	1243	1243	1243	0
508	20250327	123500	18412644	1243	1243	1243	1243	0
509	20250327	123400	18412644	1243	1243	1243	1243	0
510	20250327	123300	18412644	1243	1243	1243	1243	0
511	20250327	123200	18412644	1243	1243	1243	1243	0
512	20250327	123100	18412644	1243	1243	1243	1243	0
513	20250327	123000	18412644	1243	1244	1244	1243	33
514	20250327	122900	18371622	1243	1243	1243	1243	500
515	20250327	122800	17750122	1243	1243	1243	1243	18
516	20250327	122700	17727748	1243	1243	1243	1243	0
517	20250327	122600	17727748	1243	1243	1243	1243	0
518	20250327	122500	17727748	1243	1243	1243	1243	0
519	20250327	122400	17727748	1243	1243	1243	1243	0
520	20250327	122300	17727748	1243	1243	1243	1243	0
521	20250327	122200	17727748	1243	1243	1243	1243	0
522	20250327	122100	17727748	1243	1243	1243	1243	0
523	20250327	122000	17727748	1243	1243	1243	1243	0
524	20250327	121900	17727748	1243	1243	1243	1243	0
525	20250327	121800	17727748	1243	1243	1243	1243	3
526	20250327	121700	17724019	1243	1243	1243	1243	0
527	20250327	121600	17724019	1243	1243	1243	1243	0
528	20250327	121500	17724019	1243	1243	1243	1243	0
529	20250327	121400	17724019	1243	1243	1243	1243	0
530	20250327	121300	17724019	1243	1243	1243	1243	0
531	20250327	121200	17724019	1243	1243	1243	1243	0
532	20250327	121100	17724019	1243	1243	1243	1243	0
533	20250327	121000	17724019	1243	1243	1243	1243	0
534	20250327	120900	17724019	1243	1243	1243	1243	0
535	20250327	120800	17724019	1243	1243	1243	1243	0
536	20250327	120700	17724019	1243	1243	1243	1243	0
537	20250327	120600	17724019	1243	1243	1243	1243	0
538	20250327	120500	17724019	1243	1243	1243	1243	0
539	20250327	120400	17724019	1243	1243	1243	1243	0
540	20250327	120300	17724019	1243	1243	1243	1243	0
541	20250327	120200	17724019	1243	1243	1243	1243	0
542	20250327	120100	17724019	1243	1243	1243	1243	0
543	20250327	120000	17724019	1243	1243	1243	1243	0
544	20250327	115900	17724019	1243	1243	1243	1243	0
545	20250327	115800	17724019	1243	1243	1243	1243	0
546	20250327	115700	17724019	1243	1243	1243	1243	100
547	20250327	115600	17599719	1246	1246	1246	1246	0
548	20250327	115500	17599719	1246	1246	1246	1246	0
549	20250327	115400	17599719	1246	1246	1246	1246	0
550	20250327	115300	17599719	1246	1246	1246	1246	0
551	20250327	115200	17599719	1246	1246	1246	1246	0
552	20250327	115100	17599719	1246	1246	1246	1246	0
553	20250327	115000	17599719	1246	1246	1246	1246	868
554	20250327	114900	16518191	1246	1246	1246	1246	0
555	20250327	114800	16518191	1246	1243	1246	1240	6177
556	20250327	114700	8838216	1243	1243	1243	1243	0
557	20250327	114600	8838216	1243	1243	1243	1243	0
558	20250327	114500	8838216	1243	1243	1243	1243	0
559	20250327	114400	8838216	1243	1243	1243	1243	0
560	20250327	114300	8838216	1243	1243	1243	1243	0
561	20250327	114200	8838216	1243	1243	1243	1243	0
562	20250327	114100	8838216	1243	1243	1243	1243	0
563	20250327	114000	8838216	1243	1243	1243	1243	0
564	20250327	113900	8838216	1243	1243	1243	1243	0
565	20250327	113800	8838216	1243	1243	1243	1243	0
566	20250327	113700	8838216	1243	1243	1243	1243	20
567	20250327	113600	8813356	1240	1240	1240	1240	0
568	20250327	113500	8813356	1240	1240	1240	1240	0
569	20250327	113400	8813356	1240	1240	1240	1240	0
570	20250327	113300	8813356	1240	1240	1240	1240	0
571	20250327	113200	8813356	1240	1240	1240	1240	0
572	20250327	113100	8813356	1240	1240	1240	1240	0
573	20250327	113000	8813356	1240	1240	1240	1240	0
574	20250327	112900	8813356	1240	1240	1240	1240	0
575	20250327	112800	8813356	1240	1240	1240	1240	0
576	20250327	112700	8813356	1240	1240	1240	1240	0
577	20250327	112600	8813356	1240	1240	1240	1240	0
578	20250327	112500	8813356	1240	1240	1240	1240	0
579	20250327	112400	8813356	1240	1240	1240	1240	0
580	20250327	112300	8813356	1240	1240	1240	1240	0
581	20250327	112200	8813356	1240	1240	1240	1240	0
582	20250327	112100	8813356	1240	1240	1240	1240	0
583	20250327	112000	8813356	1240	1240	1240	1240	13
584	20250327	111900	8797236	1243	1243	1243	1243	0
585	20250327	111800	8797236	1243	1243	1243	1243	5
586	20250327	111700	8791021	1243	1243	1243	1243	0
587	20250327	111600	8791021	1243	1243	1243	1243	0
588	20250327	111500	8791021	1243	1243	1243	1243	0
589	20250327	111400	8791021	1243	1243	1243	1243	0
590	20250327	111300	8791021	1243	1242	1243	1242	267
591	20250327	111200	8459209	1240	1240	1240	1240	0
592	20250327	111100	8459209	1240	1240	1240	1240	0
593	20250327	111000	8459209	1240	1240	1240	1240	0
594	20250327	110900	8459209	1240	1240	1240	1240	0
595	20250327	110800	8459209	1240	1240	1240	1240	0
596	20250327	110700	8459209	1240	1240	1240	1240	0
597	20250327	110600	8459209	1240	1240	1240	1240	0
598	20250327	110500	8459209	1240	1240	1240	1240	0
599	20250327	110400	8459209	1240	1240	1240	1240	0
600	20250327	110300	8459209	1240	1240	1240	1240	1
601	20250327	110200	8457969	1240	1240	1240	1240	0
602	20250327	110100	8457969	1240	1240	1240	1240	0
603	20250327	110000	8457969	1240	1240	1240	1240	0
604	20250327	105900	8457969	1240	1240	1240	1240	0
605	20250327	105800	8457969	1240	1240	1240	1240	384
606	20250327	105700	7981809	1242	1242	1242	1242	0
607	20250327	105600	7981809	1242	1242	1242	1242	0
608	20250327	105500	7981809	1242	1242	1242	1242	0
609	20250327	105400	7981809	1242	1242	1242	1242	1
610	20250327	105300	7980567	1242	1242	1242	1242	0
611	20250327	105200	7980567	1242	1242	1242	1242	0
612	20250327	105100	7980567	1242	1242	1242	1242	5
613	20250327	105000	7974357	1242	1242	1242	1242	10
614	20250327	104900	7961937	1242	1242	1242	1242	11
615	20250327	104800	7948275	1242	1242	1242	1242	10
616	20250327	104700	7935855	1241	1242	1242	1241	11
617	20250327	104600	7922200	1241	1241	1241	1241	72
618	20250327	104500	7832848	1242	1242	1242	1242	5
619	20250327	104400	7826638	1242	1242	1242	1242	0
620	20250327	104300	7826638	1242	1242	1242	1242	0
621	20250327	104200	7826638	1242	1242	1242	1242	0
622	20250327	104100	7826638	1242	1242	1242	1242	0
623	20250327	104000	7826638	1242	1242	1242	1242	0
624	20250327	103900	7826638	1242	1242	1242	1242	0
625	20250327	103800	7826638	1242	1242	1242	1242	0
626	20250327	103700	7826638	1242	1242	1242	1242	4
627	20250327	103600	7821670	1242	1242	1242	1242	0
628	20250327	103500	7821670	1242	1242	1242	1242	2
629	20250327	103400	7819186	1242	1242	1242	1242	0
630	20250327	103300	7819186	1242	1242	1242	1242	0
631	20250327	103200	7819186	1242	1242	1242	1242	0
632	20250327	103100	7819186	1242	1242	1242	1242	1
633	20250327	103000	7817944	1242	1242	1242	1242	0
634	20250327	102900	7817944	1242	1242	1242	1242	0
635	20250327	102800	7817944	1242	1242	1242	1242	0
636	20250327	102700	7817944	1242	1242	1242	1242	1
637	20250327	102600	7816702	1242	1242	1242	1242	1
638	20250327	102500	7815460	1242	1242	1242	1242	0
639	20250327	102400	7815460	1242	1242	1242	1242	2
640	20250327	102300	7812976	1242	1242	1242	1242	1
641	20250327	102200	7811734	1242	1242	1242	1242	0
642	20250327	102100	7811734	1242	1242	1242	1242	0
643	20250327	102000	7811734	1242	1242	1242	1242	1
644	20250327	101900	7810492	1243	1243	1243	1243	1
645	20250327	101800	7809249	1243	1243	1243	1243	20
646	20250327	101700	7784389	1243	1243	1243	1243	2
647	20250327	101600	7781903	1242	1242	1242	1242	0
648	20250327	101500	7781903	1242	1242	1242	1242	808
649	20250327	101400	6778367	1243	1243	1243	1243	0
650	20250327	101300	6778367	1243	1243	1243	1243	0
651	20250327	101200	6778367	1243	1243	1243	1243	157
652	20250327	101100	6583216	1243	1243	1243	1243	0
653	20250327	101000	6583216	1243	1243	1243	1243	0
654	20250327	100900	6583216	1243	1243	1243	1243	0
655	20250327	100800	6583216	1243	1243	1243	1243	0
656	20250327	100700	6583216	1243	1243	1243	1243	0
657	20250327	100600	6583216	1243	1243	1243	1243	0
658	20250327	100500	6583216	1243	1243	1243	1243	5
659	20250327	100400	6577001	1243	1243	1243	1243	0
660	20250327	100300	6577001	1243	1243	1243	1243	0
661	20250327	100200	6577001	1243	1243	1243	1243	0
662	20250327	100100	6577001	1243	1243	1243	1243	10
663	20250327	100000	6564571	1243	1243	1243	1243	0
664	20250327	095900	6564571	1243	1243	1243	1243	0
665	20250327	095800	6564571	1243	1243	1243	1243	100
666	20250327	095700	6440271	1243	1243	1243	1243	0
667	20250327	095600	6440271	1243	1243	1243	1243	120
668	20250327	095500	6291111	1243	1243	1243	1243	0
669	20250327	095400	6291111	1243	1243	1243	1243	0
670	20250327	095300	6291111	1243	1243	1243	1243	0
671	20250327	095200	6291111	1243	1243	1243	1243	0
672	20250327	095100	6291111	1243	1243	1243	1243	0
673	20250327	095000	6291111	1243	1243	1243	1243	1
674	20250327	094900	6289868	1243	1243	1243	1243	0
675	20250327	094800	6289868	1243	1243	1243	1243	0
676	20250327	094700	6289868	1243	1243	1243	1243	0
677	20250327	094600	6289868	1243	1243	1243	1243	3
678	20250327	094500	6286139	1243	1243	1243	1243	14
679	20250327	094400	6268737	1243	1243	1243	1243	29
680	20250327	094300	6232690	1243	1243	1243	1243	14
681	20250327	094200	6215288	1243	1243	1243	1243	525
682	20250327	094100	5562713	1243	1243	1243	1243	0
683	20250327	094000	5562713	1243	1243	1243	1243	0
684	20250327	093900	5562713	1243	1243	1243	1243	1
685	20250327	093800	5561470	1243	1243	1243	1243	0
686	20250327	093700	5561470	1243	1243	1243	1243	0
687	20250327	093600	5561470	1243	1243	1243	1243	0
688	20250327	093500	5561470	1243	1243	1243	1243	1
689	20250327	093400	5560227	1248	1248	1248	1248	0
690	20250327	093300	5560227	1248	1248	1248	1248	13
691	20250327	093200	5544003	1248	1248	1248	1248	0
692	20250327	093100	5544003	1248	1248	1248	1248	1
693	20250327	093000	5542755	1243	1243	1243	1243	28
694	20250327	092900	5507951	1249	1249	1249	1249	0
695	20250327	092800	5507951	1249	1249	1249	1249	0
696	20250327	092700	5507951	1249	1249	1249	1249	0
697	20250327	092600	5507951	1249	1249	1249	1249	0
698	20250327	092500	5507951	1249	1243	1249	1243	1866
699	20250327	092400	3188507	1243	1243	1243	1243	0
700	20250327	092300	3188507	1243	1243	1243	1243	5
701	20250327	092200	3182292	1243	1243	1243	1243	0
702	20250327	092100	3182292	1243	1243	1243	1243	0
703	20250327	092000	3182292	1243	1243	1243	1243	0
704	20250327	091900	3182292	1243	1243	1248	1243	1802
705	20250327	091800	942399	1243	1243	1243	1243	0
706	20250327	091700	942399	1243	1243	1243	1243	0
707	20250327	091600	942399	1243	1244	1244	1243	41
708	20250327	091500	891420	1243	1243	1243	1243	0
709	20250327	091400	891420	1243	1243	1243	1243	76
710	20250327	091300	796952	1243	1243	1243	1243	0
711	20250327	091200	796952	1243	1243	1243	1243	0
712	20250327	091100	796952	1243	1243	1243	1243	1
713	20250327	091000	795709	1243	1243	1243	1243	0
714	20250327	090900	795709	1243	1243	1243	1243	0
715	20250327	090800	795709	1243	1243	1243	1243	1
716	20250327	090700	794466	1237	1237	1237	1237	0
717	20250327	090600	794466	1237	1237	1237	1237	0
718	20250327	090500	794466	1237	1237	1237	1237	0
719	20250327	090400	794466	1237	1237	1237	1237	0
720	20250327	090300	794466	1237	1237	1237	1237	7
721	20250327	090200	785807	1237	1237	1237	1237	1
722	20250327	090100	784570	1236	1236	1236	1236	44
723	20250327	090000	730186	1237	1244	1244	1237	587