KissMeData/343090/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	211900	9543195	1824	1759	1824	1759	634
3	20250327	211800	9543195	1824	1824	1824	1824	0
4	20250327	211700	9543195	1824	1824	1824	1824	0
5	20250327	211600	9543195	1824	1824	1824	1824	0
6	20250327	211500	9543195	1824	1824	1824	1824	0
7	20250327	211400	9543195	1824	1824	1824	1824	0
8	20250327	211300	9543195	1824	1824	1824	1824	0
9	20250327	211200	9543195	1824	1824	1824	1824	0
10	20250327	211100	9543195	1824	1824	1824	1824	0
11	20250327	211000	9543195	1824	1824	1824	1824	0
12	20250327	210900	9543195	1824	1824	1824	1824	0
13	20250327	210800	9543195	1824	1824	1824	1824	0
14	20250327	210700	9543195	1824	1824	1824	1824	0
15	20250327	210600	9543195	1824	1824	1824	1824	0
16	20250327	210500	9543195	1824	1824	1824	1824	0
17	20250327	210400	9543195	1824	1824	1824	1824	0
18	20250327	210300	9543195	1824	1824	1824	1824	0
19	20250327	210200	9543195	1824	1824	1824	1824	0
20	20250327	210100	9543195	1824	1824	1824	1824	0
21	20250327	210000	9543195	1824	1824	1824	1824	0
22	20250327	205900	9543195	1824	1824	1824	1824	0
23	20250327	205800	9543195	1824	1824	1824	1824	0
24	20250327	205700	9543195	1824	1824	1824	1824	0
25	20250327	205600	9543195	1824	1824	1824	1824	0
26	20250327	205500	9543195	1824	1824	1824	1824	0
27	20250327	205400	9543195	1824	1824	1824	1824	0
28	20250327	205300	9543195	1824	1824	1824	1824	0
29	20250327	205200	9543195	1824	1824	1824	1824	0
30	20250327	205100	9543195	1824	1824	1824	1824	0
31	20250327	205000	9543195	1824	1824	1824	1824	0
32	20250327	204900	9543195	1824	1759	1824	1759	634
33	20250327	204800	9543195	1824	1824	1824	1824	0
34	20250327	204700	9543195	1824	1824	1824	1824	0
35	20250327	204600	9543195	1824	1824	1824	1824	0
36	20250327	204500	9543195	1824	1824	1824	1824	0
37	20250327	204400	9543195	1824	1824	1824	1824	0
38	20250327	204300	9543195	1824	1824	1824	1824	0
39	20250327	204200	9543195	1824	1824	1824	1824	0
40	20250327	204100	9543195	1824	1824	1824	1824	0
41	20250327	204000	9543195	1824	1824	1824	1824	0
42	20250327	203900	9543195	1824	1824	1824	1824	0
43	20250327	203800	9543195	1824	1824	1824	1824	0
44	20250327	203700	9543195	1824	1824	1824	1824	0
45	20250327	203600	9543195	1824	1824	1824	1824	0
46	20250327	203500	9543195	1824	1824	1824	1824	0
47	20250327	203400	9543195	1824	1824	1824	1824	0
48	20250327	203300	9543195	1824	1824	1824	1824	0
49	20250327	203200	9543195	1824	1824	1824	1824	0
50	20250327	203100	9543195	1824	1824	1824	1824	0
51	20250327	203000	9543195	1824	1824	1824	1824	0
52	20250327	202900	9543195	1824	1824	1824	1824	0
53	20250327	202800	9543195	1824	1824	1824	1824	0
54	20250327	202700	9543195	1824	1824	1824	1824	0
55	20250327	202600	9543195	1824	1824	1824	1824	0
56	20250327	202500	9543195	1824	1824	1824	1824	0
57	20250327	202400	9543195	1824	1824	1824	1824	0
58	20250327	202300	9543195	1824	1824	1824	1824	0
59	20250327	202200	9543195	1824	1824	1824	1824	0
60	20250327	202100	9543195	1824	1824	1824	1824	0
61	20250327	202000	9543195	1824	1824	1824	1824	0
62	20250327	201900	9543195	1824	1759	1824	1759	634
63	20250327	201800	9543195	1824	1824	1824	1824	0
64	20250327	201700	9543195	1824	1824	1824	1824	0
65	20250327	201600	9543195	1824	1824	1824	1824	0
66	20250327	201500	9543195	1824	1824	1824	1824	0
67	20250327	201400	9543195	1824	1824	1824	1824	0
68	20250327	201300	9543195	1824	1824	1824	1824	0
69	20250327	201200	9543195	1824	1824	1824	1824	0
70	20250327	201100	9543195	1824	1824	1824	1824	0
71	20250327	201000	9543195	1824	1824	1824	1824	0
72	20250327	200900	9543195	1824	1824	1824	1824	0
73	20250327	200800	9543195	1824	1824	1824	1824	0
74	20250327	200700	9543195	1824	1824	1824	1824	0
75	20250327	200600	9543195	1824	1824	1824	1824	0
76	20250327	200500	9543195	1824	1824	1824	1824	0
77	20250327	200400	9543195	1824	1824	1824	1824	0
78	20250327	200300	9543195	1824	1824	1824	1824	0
79	20250327	200200	9543195	1824	1824	1824	1824	0
80	20250327	200100	9543195	1824	1824	1824	1824	0
81	20250327	200000	9543195	1824	1824	1824	1824	0
82	20250327	195900	9543195	1824	1824	1824	1824	0
83	20250327	195800	9543195	1824	1824	1824	1824	0
84	20250327	195700	9543195	1824	1824	1824	1824	0
85	20250327	195600	9543195	1824	1824	1824	1824	0
86	20250327	195500	9543195	1824	1824	1824	1824	0
87	20250327	195400	9543195	1824	1824	1824	1824	0
88	20250327	195300	9543195	1824	1824	1824	1824	0
89	20250327	195200	9543195	1824	1824	1824	1824	0
90	20250327	195100	9543195	1824	1824	1824	1824	0
91	20250327	195000	9543195	1824	1824	1824	1824	0
92	20250327	194900	9543195	1824	1759	1824	1759	634
93	20250327	194800	9543195	1824	1824	1824	1824	0
94	20250327	194700	9543195	1824	1824	1824	1824	0
95	20250327	194600	9543195	1824	1824	1824	1824	0
96	20250327	194500	9543195	1824	1824	1824	1824	0
97	20250327	194400	9543195	1824	1824	1824	1824	0
98	20250327	194300	9543195	1824	1824	1824	1824	0
99	20250327	194200	9543195	1824	1824	1824	1824	0
100	20250327	194100	9543195	1824	1824	1824	1824	0
101	20250327	194000	9543195	1824	1824	1824	1824	0
102	20250327	193900	9543195	1824	1824	1824	1824	0
103	20250327	193800	9543195	1824	1824	1824	1824	0
104	20250327	193700	9543195	1824	1824	1824	1824	0
105	20250327	193600	9543195	1824	1824	1824	1824	0
106	20250327	193500	9543195	1824	1824	1824	1824	0
107	20250327	193400	9543195	1824	1824	1824	1824	0
108	20250327	193300	9543195	1824	1824	1824	1824	0
109	20250327	193200	9543195	1824	1824	1824	1824	0
110	20250327	193100	9543195	1824	1824	1824	1824	0
111	20250327	193000	9543195	1824	1824	1824	1824	0
112	20250327	192900	9543195	1824	1824	1824	1824	0
113	20250327	192800	9543195	1824	1824	1824	1824	0
114	20250327	192700	9543195	1824	1824	1824	1824	0
115	20250327	192600	9543195	1824	1824	1824	1824	0
116	20250327	192500	9543195	1824	1824	1824	1824	0
117	20250327	192400	9543195	1824	1824	1824	1824	0
118	20250327	192300	9543195	1824	1824	1824	1824	0
119	20250327	192200	9543195	1824	1824	1824	1824	0
120	20250327	192100	9543195	1824	1824	1824	1824	0
121	20250327	192000	9543195	1824	1824	1824	1824	0
122	20250327	191900	9543195	1824	1759	1824	1759	634
123	20250327	191800	9543195	1824	1824	1824	1824	0
124	20250327	191700	9543195	1824	1824	1824	1824	0
125	20250327	191600	9543195	1824	1824	1824	1824	0
126	20250327	191500	9543195	1824	1824	1824	1824	0
127	20250327	191400	9543195	1824	1824	1824	1824	0
128	20250327	191300	9543195	1824	1824	1824	1824	0
129	20250327	191200	9543195	1824	1824	1824	1824	0
130	20250327	191100	9543195	1824	1824	1824	1824	0
131	20250327	191000	9543195	1824	1824	1824	1824	0
132	20250327	190900	9543195	1824	1824	1824	1824	0
133	20250327	190800	9543195	1824	1824	1824	1824	0
134	20250327	190700	9543195	1824	1824	1824	1824	0
135	20250327	190600	9543195	1824	1824	1824	1824	0
136	20250327	190500	9543195	1824	1824	1824	1824	0
137	20250327	190400	9543195	1824	1824	1824	1824	0
138	20250327	190300	9543195	1824	1824	1824	1824	0
139	20250327	190200	9543195	1824	1824	1824	1824	0
140	20250327	190100	9543195	1824	1824	1824	1824	0
141	20250327	190000	9543195	1824	1824	1824	1824	0
142	20250327	185900	9543195	1824	1824	1824	1824	0
143	20250327	185800	9543195	1824	1824	1824	1824	0
144	20250327	185700	9543195	1824	1824	1824	1824	0
145	20250327	185600	9543195	1824	1824	1824	1824	0
146	20250327	185500	9543195	1824	1824	1824	1824	0
147	20250327	185400	9543195	1824	1824	1824	1824	0
148	20250327	185300	9543195	1824	1824	1824	1824	0
149	20250327	185200	9543195	1824	1824	1824	1824	0
150	20250327	185100	9543195	1824	1824	1824	1824	0
151	20250327	185000	9543195	1824	1824	1824	1824	0
152	20250327	184900	9543195	1824	1759	1824	1759	634
153	20250327	184800	9543195	1824	1824	1824	1824	0
154	20250327	184700	9543195	1824	1824	1824	1824	0
155	20250327	184600	9543195	1824	1824	1824	1824	0
156	20250327	184500	9543195	1824	1824	1824	1824	0
157	20250327	184400	9543195	1824	1824	1824	1824	0
158	20250327	184300	9543195	1824	1824	1824	1824	0
159	20250327	184200	9543195	1824	1824	1824	1824	0
160	20250327	184100	9543195	1824	1824	1824	1824	0
161	20250327	184000	9543195	1824	1824	1824	1824	0
162	20250327	183900	9543195	1824	1824	1824	1824	0
163	20250327	183800	9543195	1824	1824	1824	1824	0
164	20250327	183700	9543195	1824	1824	1824	1824	0
165	20250327	183600	9543195	1824	1824	1824	1824	0
166	20250327	183500	9543195	1824	1824	1824	1824	0
167	20250327	183400	9543195	1824	1824	1824	1824	0
168	20250327	183300	9543195	1824	1824	1824	1824	0
169	20250327	183200	9543195	1824	1824	1824	1824	0
170	20250327	183100	9543195	1824	1824	1824	1824	0
171	20250327	183000	9543195	1824	1824	1824	1824	0
172	20250327	182900	9543195	1824	1824	1824	1824	0
173	20250327	182800	9543195	1824	1824	1824	1824	0
174	20250327	182700	9543195	1824	1824	1824	1824	0
175	20250327	182600	9543195	1824	1824	1824	1824	0
176	20250327	182500	9543195	1824	1824	1824	1824	0
177	20250327	182400	9543195	1824	1824	1824	1824	0
178	20250327	182300	9543195	1824	1824	1824	1824	0
179	20250327	182200	9543195	1824	1824	1824	1824	0
180	20250327	182100	9543195	1824	1824	1824	1824	0
181	20250327	182000	9543195	1824	1824	1824	1824	0
182	20250327	181900	9543195	1824	1759	1824	1759	634
183	20250327	181800	9543195	1824	1824	1824	1824	0
184	20250327	181700	9543195	1824	1824	1824	1824	0
185	20250327	181600	9543195	1824	1824	1824	1824	0
186	20250327	181500	9543195	1824	1824	1824	1824	0
187	20250327	181400	9543195	1824	1824	1824	1824	0
188	20250327	181300	9543195	1824	1824	1824	1824	0
189	20250327	181200	9543195	1824	1824	1824	1824	0
190	20250327	181100	9543195	1824	1824	1824	1824	0
191	20250327	181000	9543195	1824	1824	1824	1824	0
192	20250327	180900	9543195	1824	1824	1824	1824	0
193	20250327	180800	9543195	1824	1824	1824	1824	0
194	20250327	180700	9543195	1824	1824	1824	1824	0
195	20250327	180600	9543195	1824	1824	1824	1824	0
196	20250327	180500	9543195	1824	1824	1824	1824	0
197	20250327	180400	9543195	1824	1824	1824	1824	0
198	20250327	180300	9543195	1824	1824	1824	1824	0
199	20250327	180200	9543195	1824	1824	1824	1824	0
200	20250327	180100	9543195	1824	1824	1824	1824	0
201	20250327	180000	9543195	1824	1824	1824	1824	0
202	20250327	175900	9543195	1824	1824	1824	1824	0
203	20250327	175800	9543195	1824	1824	1824	1824	0
204	20250327	175700	9543195	1824	1824	1824	1824	0
205	20250327	175600	9543195	1824	1824	1824	1824	0
206	20250327	175500	9543195	1824	1824	1824	1824	0
207	20250327	175400	9543195	1824	1824	1824	1824	0
208	20250327	175300	9543195	1824	1824	1824	1824	0
209	20250327	175200	9543195	1824	1824	1824	1824	0
210	20250327	175100	9543195	1824	1824	1824	1824	0
211	20250327	175000	9543195	1824	1824	1824	1824	0
212	20250327	174900	9543195	1824	1759	1824	1759	634
213	20250327	174800	9543195	1824	1824	1824	1824	0
214	20250327	174700	9543195	1824	1824	1824	1824	0
215	20250327	174600	9543195	1824	1824	1824	1824	0
216	20250327	174500	9543195	1824	1824	1824	1824	0
217	20250327	174400	9543195	1824	1824	1824	1824	0
218	20250327	174300	9543195	1824	1824	1824	1824	0
219	20250327	174200	9543195	1824	1824	1824	1824	0
220	20250327	174100	9543195	1824	1824	1824	1824	0
221	20250327	174000	9543195	1824	1824	1824	1824	0
222	20250327	173900	9543195	1824	1824	1824	1824	0
223	20250327	173800	9543195	1824	1824	1824	1824	0
224	20250327	173700	9543195	1824	1824	1824	1824	0
225	20250327	173600	9543195	1824	1824	1824	1824	0
226	20250327	173500	9543195	1824	1824	1824	1824	0
227	20250327	173400	9543195	1824	1824	1824	1824	0
228	20250327	173300	9543195	1824	1824	1824	1824	0
229	20250327	173200	9543195	1824	1824	1824	1824	0
230	20250327	173100	9543195	1824	1824	1824	1824	0
231	20250327	173000	9543195	1824	1824	1824	1824	0
232	20250327	172900	9543195	1824	1824	1824	1824	0
233	20250327	172800	9543195	1824	1824	1824	1824	0
234	20250327	172700	9543195	1824	1824	1824	1824	0
235	20250327	172600	9543195	1824	1824	1824	1824	0
236	20250327	172500	9543195	1824	1824	1824	1824	0
237	20250327	172400	9543195	1824	1824	1824	1824	0
238	20250327	172300	9543195	1824	1824	1824	1824	0
239	20250327	172200	9543195	1824	1824	1824	1824	0
240	20250327	172100	9543195	1824	1824	1824	1824	0
241	20250327	172000	9543195	1824	1824	1824	1824	0
242	20250327	171900	9543195	1824	1759	1824	1759	634
243	20250327	171800	9543195	1824	1824	1824	1824	0
244	20250327	171700	9543195	1824	1824	1824	1824	0
245	20250327	171600	9543195	1824	1824	1824	1824	0
246	20250327	171500	9543195	1824	1824	1824	1824	0
247	20250327	171400	9543195	1824	1824	1824	1824	0
248	20250327	171300	9543195	1824	1824	1824	1824	0
249	20250327	171200	9543195	1824	1824	1824	1824	0
250	20250327	171100	9543195	1824	1824	1824	1824	0
251	20250327	171000	9543195	1824	1824	1824	1824	0
252	20250327	170900	9543195	1824	1824	1824	1824	0
253	20250327	170800	9543195	1824	1824	1824	1824	0
254	20250327	170700	9543195	1824	1824	1824	1824	0
255	20250327	170600	9543195	1824	1824	1824	1824	0
256	20250327	170500	9543195	1824	1824	1824	1824	0
257	20250327	170400	9543195	1824	1824	1824	1824	0
258	20250327	170300	9543195	1824	1824	1824	1824	0
259	20250327	170200	9543195	1824	1824	1824	1824	0
260	20250327	170100	9543195	1824	1824	1824	1824	0
261	20250327	170000	9543195	1824	1824	1824	1824	0
262	20250327	165900	9543195	1824	1824	1824	1824	0
263	20250327	165800	9543195	1824	1824	1824	1824	0
264	20250327	165700	9543195	1824	1824	1824	1824	0
265	20250327	165600	9543195	1824	1824	1824	1824	0
266	20250327	165500	9543195	1824	1824	1824	1824	0
267	20250327	165400	9543195	1824	1824	1824	1824	0
268	20250327	165300	9543195	1824	1824	1824	1824	0
269	20250327	165200	9543195	1824	1824	1824	1824	0
270	20250327	165100	9543195	1824	1824	1824	1824	0
271	20250327	165000	9543195	1824	1824	1824	1824	0
272	20250327	164900	9543195	1824	1759	1824	1759	634
273	20250327	164800	9543195	1824	1824	1824	1824	0
274	20250327	164700	9543195	1824	1824	1824	1824	0
275	20250327	164600	9543195	1824	1824	1824	1824	0
276	20250327	164500	9543195	1824	1824	1824	1824	0
277	20250327	164400	9543195	1824	1824	1824	1824	0
278	20250327	164300	9543195	1824	1824	1824	1824	0
279	20250327	164200	9543195	1824	1824	1824	1824	0
280	20250327	164100	9543195	1824	1824	1824	1824	0
281	20250327	164000	9543195	1824	1824	1824	1824	0
282	20250327	163900	9543195	1824	1824	1824	1824	0
283	20250327	163800	9543195	1824	1824	1824	1824	0
284	20250327	163700	9543195	1824	1824	1824	1824	0
285	20250327	163600	9543195	1824	1824	1824	1824	0
286	20250327	163500	9543195	1824	1824	1824	1824	0
287	20250327	163400	9543195	1824	1824	1824	1824	0
288	20250327	163300	9543195	1824	1824	1824	1824	0
289	20250327	163200	9543195	1824	1824	1824	1824	0
290	20250327	163100	9543195	1824	1824	1824	1824	0
291	20250327	163000	9543195	1824	1824	1824	1824	0
292	20250327	162900	9543195	1824	1824	1824	1824	0
293	20250327	162800	9543195	1824	1824	1824	1824	0
294	20250327	162700	9543195	1824	1824	1824	1824	0
295	20250327	162600	9543195	1824	1824	1824	1824	0
296	20250327	162500	9543195	1824	1824	1824	1824	0
297	20250327	162400	9543195	1824	1824	1824	1824	0
298	20250327	162300	9543195	1824	1824	1824	1824	0
299	20250327	162200	9543195	1824	1824	1824	1824	0
300	20250327	162100	9543195	1824	1824	1824	1824	0
301	20250327	162000	9543195	1824	1824	1824	1824	0
302	20250327	161900	9543195	1824	1759	1824	1759	634
303	20250327	161800	9543195	1824	1824	1824	1824	0
304	20250327	161700	9543195	1824	1824	1824	1824	0
305	20250327	161600	9543195	1824	1824	1824	1824	0
306	20250327	161500	9543195	1824	1824	1824	1824	0
307	20250327	161400	9543195	1824	1824	1824	1824	0
308	20250327	161300	9543195	1824	1824	1824	1824	0
309	20250327	161200	9543195	1824	1824	1824	1824	0
310	20250327	161100	9543195	1824	1824	1824	1824	0
311	20250327	161000	9543195	1824	1824	1824	1824	0
312	20250327	160900	9543195	1824	1824	1824	1824	0
313	20250327	160800	9543195	1824	1824	1824	1824	0
314	20250327	160700	9543195	1824	1824	1824	1824	0
315	20250327	160600	9543195	1824	1824	1824	1824	0
316	20250327	160500	9543195	1824	1824	1824	1824	0
317	20250327	160400	9543195	1824	1824	1824	1824	0
318	20250327	160300	9543195	1824	1824	1824	1824	0
319	20250327	160200	9543195	1824	1824	1824	1824	0
320	20250327	160100	9543195	1824	1824	1824	1824	0
321	20250327	160000	9543195	1824	1824	1824	1824	0
322	20250327	155900	9543195	1824	1824	1824	1824	0
323	20250327	155800	9543195	1824	1824	1824	1824	0
324	20250327	155700	9543195	1824	1824	1824	1824	0
325	20250327	155600	9543195	1824	1824	1824	1824	0
326	20250327	155500	9543195	1824	1824	1824	1824	0
327	20250327	155400	9543195	1824	1824	1824	1824	0
328	20250327	155300	9543195	1824	1824	1824	1824	0
329	20250327	155200	9543195	1824	1824	1824	1824	0
330	20250327	155100	9543195	1824	1824	1824	1824	0
331	20250327	155000	9543195	1824	1824	1824	1824	0
332	20250327	154900	9543195	1824	1759	1824	1759	634
333	20250327	154800	9543195	1824	1824	1824	1824	0
334	20250327	154700	9543195	1824	1824	1824	1824	0
335	20250327	154600	9543195	1824	1824	1824	1824	0
336	20250327	154500	9543195	1824	1824	1824	1824	0
337	20250327	154400	9543195	1824	1824	1824	1824	0
338	20250327	154300	9543195	1824	1824	1824	1824	0
339	20250327	154200	9543195	1824	1824	1824	1824	0
340	20250327	154100	9543195	1824	1824	1824	1824	0
341	20250327	154000	9543195	1824	1824	1824	1824	0
342	20250327	153900	9543195	1824	1824	1824	1824	0
343	20250327	153800	9543195	1824	1824	1824	1824	0
344	20250327	153700	9543195	1824	1824	1824	1824	0
345	20250327	153600	9543195	1824	1824	1824	1824	0
346	20250327	153500	9543195	1824	1824	1824	1824	0
347	20250327	153400	9543195	1824	1824	1824	1824	0
348	20250327	153300	9543195	1824	1824	1824	1824	0
349	20250327	153200	9543195	1824	1824	1824	1824	0
350	20250327	153100	9543195	1824	1824	1824	1824	0
351	20250327	153000	9543195	1824	1824	1824	1824	0
352	20250327	152900	9543195	1824	1824	1824	1824	0
353	20250327	152800	9543195	1824	1824	1824	1824	0
354	20250327	152700	9543195	1824	1824	1824	1824	0
355	20250327	152600	9543195	1824	1824	1824	1824	0
356	20250327	152500	9543195	1824	1824	1824	1824	0
357	20250327	152400	9543195	1824	1824	1824	1824	0
358	20250327	152300	9543195	1824	1824	1824	1824	0
359	20250327	152200	9543195	1824	1824	1824	1824	0
360	20250327	152100	9543195	1824	1824	1824	1824	0
361	20250327	152000	9543195	1824	1824	1824	1824	0
362	20250327	151900	9543195	1824	1824	1824	1824	0
363	20250327	151800	9543195	1824	1824	1824	1824	0
364	20250327	151700	9543195	1824	1824	1824	1824	0
365	20250327	151600	9543195	1824	1824	1824	1824	0
366	20250327	151500	9543195	1824	1824	1824	1824	0
367	20250327	151400	9543195	1824	1824	1824	1824	0
368	20250327	151300	9543195	1824	1824	1824	1824	0
369	20250327	151200	9543195	1824	1824	1824	1824	0
370	20250327	151100	9543195	1824	1824	1824	1824	0
371	20250327	151000	9543195	1824	1824	1824	1824	0
372	20250327	150900	9543195	1824	1824	1824	1824	0
373	20250327	150800	9543195	1824	1824	1824	1824	0
374	20250327	150700	9543195	1824	1824	1824	1824	0
375	20250327	150600	9543195	1824	1824	1824	1824	0
376	20250327	150500	9543195	1824	1824	1824	1824	0
377	20250327	150400	9543195	1824	1824	1824	1824	0
378	20250327	150300	9543195	1824	1824	1824	1824	0
379	20250327	150200	9543195	1824	1824	1824	1824	0
380	20250327	150100	9543195	1824	1824	1824	1824	0
381	20250327	150000	9543195	1824	1824	1824	1824	0
382	20250327	145900	9543195	1824	1824	1824	1824	0
383	20250327	145800	9543195	1824	1824	1824	1824	0
384	20250327	145700	9543195	1824	1824	1824	1824	0
385	20250327	145600	9543195	1824	1824	1824	1824	0
386	20250327	145500	9543195	1824	1824	1824	1824	0
387	20250327	145400	9543195	1824	1824	1824	1824	0
388	20250327	145300	9543195	1824	1824	1824	1824	0
389	20250327	145200	9543195	1824	1824	1824	1824	0
390	20250327	145100	9543195	1824	1824	1824	1824	0
391	20250327	145000	9543195	1824	1824	1824	1824	0
392	20250327	144900	9543195	1824	1824	1824	1824	0
393	20250327	144800	9543195	1824	1824	1824	1824	0
394	20250327	144700	9543195	1824	1824	1824	1824	0
395	20250327	144600	9543195	1824	1824	1824	1824	0
396	20250327	144500	9543195	1824	1824	1824	1824	0
397	20250327	144400	9543195	1824	1824	1824	1824	0
398	20250327	144300	9543195	1824	1759	1824	1759	634
399	20250327	144200	8427924	1759	1759	1759	1759	0
400	20250327	144100	8427924	1759	1759	1759	1759	2
401	20250327	144000	8424406	1759	1759	1759	1759	0
402	20250327	143900	8424406	1759	1759	1759	1759	0
403	20250327	143800	8424406	1759	1759	1759	1759	2
404	20250327	143700	8420888	1759	1759	1759	1759	66
405	20250327	143600	8304794	1759	1759	1759	1759	57
406	20250327	143500	8204531	1759	1759	1759	1759	0
407	20250327	143400	8204531	1759	1759	1759	1759	0
408	20250327	143300	8204531	1759	1759	1759	1759	0
409	20250327	143200	8204531	1759	1759	1759	1759	0
410	20250327	143100	8204531	1759	1759	1759	1759	0
411	20250327	143000	8204531	1759	1759	1759	1759	0
412	20250327	142900	8204531	1759	1759	1759	1759	0
413	20250327	142800	8204531	1759	1759	1759	1759	0
414	20250327	142700	8204531	1759	1759	1759	1759	0
415	20250327	142600	8204531	1759	1759	1759	1759	0
416	20250327	142500	8204531	1759	1759	1759	1759	0
417	20250327	142400	8204531	1759	1759	1759	1759	0
418	20250327	142300	8204531	1759	1759	1759	1759	0
419	20250327	142200	8204531	1759	1759	1759	1759	0
420	20250327	142100	8204531	1759	1759	1759	1759	0
421	20250327	142000	8204531	1759	1759	1759	1759	0
422	20250327	141900	8204531	1759	1759	1759	1759	0
423	20250327	141800	8204531	1759	1759	1759	1759	0
424	20250327	141700	8204531	1759	1759	1759	1759	0
425	20250327	141600	8204531	1759	1759	1759	1759	0
426	20250327	141500	8204531	1759	1759	1759	1759	100
427	20250327	141400	8028631	1755	1755	1755	1755	0
428	20250327	141300	8028631	1755	1755	1755	1755	0
429	20250327	141200	8028631	1755	1755	1755	1755	0
430	20250327	141100	8028631	1755	1755	1755	1755	0
431	20250327	141000	8028631	1755	1755	1755	1755	0
432	20250327	140900	8028631	1755	1755	1755	1755	0
433	20250327	140800	8028631	1755	1755	1755	1755	0
434	20250327	140700	8028631	1755	1755	1755	1755	0
435	20250327	140600	8028631	1755	1755	1755	1755	0
436	20250327	140500	8028631	1755	1755	1755	1755	0
437	20250327	140400	8028631	1755	1755	1755	1755	0
438	20250327	140300	8028631	1755	1755	1755	1755	0
439	20250327	140200	8028631	1755	1755	1755	1755	600
440	20250327	140100	6975631	1755	1755	1755	1755	0
441	20250327	140000	6975631	1755	1755	1755	1755	0
442	20250327	135900	6975631	1755	1755	1755	1755	0
443	20250327	135800	6975631	1755	1755	1755	1755	0
444	20250327	135700	6975631	1755	1755	1755	1755	0
445	20250327	135600	6975631	1755	1755	1755	1755	178
446	20250327	135500	6663241	1755	1755	1755	1755	0
447	20250327	135400	6663241	1755	1755	1755	1755	0
448	20250327	135300	6663241	1755	1755	1755	1755	0
449	20250327	135200	6663241	1755	1755	1755	1755	0
450	20250327	135100	6663241	1755	1755	1755	1755	0
451	20250327	135000	6663241	1755	1755	1755	1755	0
452	20250327	134900	6663241	1755	1755	1755	1755	26
453	20250327	134800	6617611	1756	1756	1756	1756	0
454	20250327	134700	6617611	1756	1756	1756	1756	0
455	20250327	134600	6617611	1756	1756	1756	1756	0
456	20250327	134500	6617611	1756	1756	1756	1756	0
457	20250327	134400	6617611	1756	1756	1756	1756	135
458	20250327	134300	6380551	1757	1760	1760	1757	414
459	20250327	134200	5652851	1760	1760	1760	1760	0
460	20250327	134100	5652851	1760	1760	1760	1760	53
461	20250327	134000	5559571	1828	1828	1828	1828	0
462	20250327	133900	5559571	1828	1828	1828	1828	0
463	20250327	133800	5559571	1828	1828	1828	1828	0
464	20250327	133700	5559571	1828	1828	1828	1828	0
465	20250327	133600	5559571	1828	1828	1828	1828	0
466	20250327	133500	5559571	1828	1828	1828	1828	1
467	20250327	133400	5557743	1760	1760	1760	1760	0
468	20250327	133300	5557743	1760	1760	1760	1760	0
469	20250327	133200	5557743	1760	1760	1760	1760	0
470	20250327	133100	5557743	1760	1760	1760	1760	1000
471	20250327	133000	3797743	1763	1765	1765	1763	757
472	20250327	132900	2462638	1765	1773	1773	1765	297
473	20250327	132800	1937404	1766	1766	1766	1766	0
474	20250327	132700	1937404	1766	1766	1766	1766	0
475	20250327	132600	1937404	1766	1766	1766	1766	0
476	20250327	132500	1937404	1766	1766	1766	1766	0
477	20250327	132400	1937404	1766	1766	1766	1766	0
478	20250327	132300	1937404	1766	1766	1766	1766	0
479	20250327	132200	1937404	1766	1766	1766	1766	0
480	20250327	132100	1937404	1766	1766	1766	1766	0
481	20250327	132000	1937404	1766	1766	1766	1766	0
482	20250327	131900	1937404	1766	1766	1766	1766	0
483	20250327	131800	1937404	1766	1766	1766	1766	0
484	20250327	131700	1937404	1766	1766	1766	1766	0
485	20250327	131600	1937404	1766	1766	1766	1766	0
486	20250327	131500	1937404	1766	1766	1766	1766	0
487	20250327	131400	1937404	1766	1766	1766	1766	0
488	20250327	131300	1937404	1766	1766	1766	1766	0
489	20250327	131200	1937404	1766	1766	1766	1766	0
490	20250327	131100	1937404	1766	1766	1766	1766	0
491	20250327	131000	1937404	1766	1766	1766	1766	0
492	20250327	130900	1937404	1766	1766	1766	1766	0
493	20250327	130800	1937404	1766	1766	1766	1766	0
494	20250327	130700	1937404	1766	1766	1766	1766	0
495	20250327	130600	1937404	1766	1766	1766	1766	0
496	20250327	130500	1937404	1766	1766	1766	1766	0
497	20250327	130400	1937404	1766	1766	1766	1766	0
498	20250327	130300	1937404	1766	1766	1766	1766	0
499	20250327	130200	1937404	1766	1766	1766	1766	0
500	20250327	130100	1937404	1766	1766	1766	1766	0
501	20250327	130000	1937404	1766	1766	1766	1766	0
502	20250327	125900	1937404	1766	1766	1766	1766	0
503	20250327	125800	1937404	1766	1766	1766	1766	0
504	20250327	125700	1937404	1766	1766	1766	1766	0
505	20250327	125600	1937404	1766	1766	1766	1766	0
506	20250327	125500	1937404	1766	1766	1766	1766	0
507	20250327	125400	1937404	1766	1766	1766	1766	38
508	20250327	125300	1870296	1765	1765	1765	1765	0
509	20250327	125200	1870296	1765	1765	1765	1765	0
510	20250327	125100	1870296	1765	1765	1765	1765	0
511	20250327	125000	1870296	1765	1765	1765	1765	0
512	20250327	124900	1870296	1765	1765	1765	1765	0
513	20250327	124800	1870296	1765	1765	1765	1765	0
514	20250327	124700	1870296	1765	1765	1765	1765	0
515	20250327	124600	1870296	1765	1765	1765	1765	0
516	20250327	124500	1870296	1765	1765	1765	1765	0
517	20250327	124400	1870296	1765	1765	1765	1765	0
518	20250327	124300	1870296	1765	1765	1765	1765	0
519	20250327	124200	1870296	1765	1765	1765	1765	0
520	20250327	124100	1870296	1765	1765	1765	1765	1
521	20250327	124000	1868531	1800	1800	1800	1800	0
522	20250327	123900	1868531	1800	1800	1800	1800	0
523	20250327	123800	1868531	1800	1800	1800	1800	0
524	20250327	123700	1868531	1800	1800	1800	1800	0
525	20250327	123600	1868531	1800	1800	1800	1800	0
526	20250327	123500	1868531	1800	1800	1800	1800	0
527	20250327	123400	1868531	1800	1800	1800	1800	0
528	20250327	123300	1868531	1800	1800	1800	1800	0
529	20250327	123200	1868531	1800	1799	1800	1799	118
530	20250327	123100	1656163	1779	1779	1779	1779	0
531	20250327	123000	1656163	1779	1779	1779	1779	0
532	20250327	122900	1656163	1779	1779	1779	1779	0
533	20250327	122800	1656163	1779	1784	1784	1779	6
534	20250327	122700	1645474	1785	1789	1789	1785	5
535	20250327	122600	1636539	1790	1795	1795	1790	6
536	20250327	122500	1625784	1796	1796	1796	1796	1
537	20250327	122400	1623988	1797	1797	1797	1797	0
538	20250327	122300	1623988	1797	1797	1797	1797	0
539	20250327	122200	1623988	1797	1797	1797	1797	0
540	20250327	122100	1623988	1797	1797	1797	1797	0
541	20250327	122000	1623988	1797	1797	1797	1797	0
542	20250327	121900	1623988	1797	1797	1797	1797	0
543	20250327	121800	1623988	1797	1797	1797	1797	0
544	20250327	121700	1623988	1797	1797	1797	1797	1
545	20250327	121600	1622191	1798	1798	1798	1798	1
546	20250327	121500	1620393	1799	1799	1799	1799	0
547	20250327	121400	1620393	1799	1799	1799	1799	0
548	20250327	121300	1620393	1799	1799	1799	1799	0
549	20250327	121200	1620393	1799	1799	1799	1799	0
550	20250327	121100	1620393	1799	1799	1799	1799	0
551	20250327	121000	1620393	1799	1799	1799	1799	0
552	20250327	120900	1620393	1799	1799	1799	1799	0
553	20250327	120800	1620393	1799	1799	1799	1799	0
554	20250327	120700	1620393	1799	1799	1799	1799	0
555	20250327	120600	1620393	1799	1799	1799	1799	0
556	20250327	120500	1620393	1799	1799	1799	1799	2
557	20250327	120400	1616795	1799	1799	1799	1799	0
558	20250327	120300	1616795	1799	1799	1799	1799	0
559	20250327	120200	1616795	1799	1799	1799	1799	0
560	20250327	120100	1616795	1799	1799	1799	1799	0
561	20250327	120000	1616795	1799	1799	1799	1799	0
562	20250327	115900	1616795	1799	1799	1799	1799	0
563	20250327	115800	1616795	1799	1799	1799	1799	0
564	20250327	115700	1616795	1799	1799	1799	1799	0
565	20250327	115600	1616795	1799	1799	1799	1799	0
566	20250327	115500	1616795	1799	1799	1799	1799	0
567	20250327	115400	1616795	1799	1799	1799	1799	0
568	20250327	115300	1616795	1799	1799	1799	1799	0
569	20250327	115200	1616795	1799	1799	1799	1799	0
570	20250327	115100	1616795	1799	1799	1799	1799	1
571	20250327	115000	1614996	1800	1800	1800	1800	18
572	20250327	114900	1582596	1830	1830	1830	1830	0
573	20250327	114800	1582596	1830	1830	1830	1830	0
574	20250327	114700	1582596	1830	1830	1830	1830	0
575	20250327	114600	1582596	1830	1830	1830	1830	0
576	20250327	114500	1582596	1830	1830	1830	1830	0
577	20250327	114400	1582596	1830	1830	1830	1830	0
578	20250327	114300	1582596	1830	1830	1830	1830	0
579	20250327	114200	1582596	1830	1830	1830	1830	0
580	20250327	114100	1582596	1830	1830	1830	1830	0
581	20250327	114000	1582596	1830	1830	1830	1830	0
582	20250327	113900	1582596	1830	1830	1830	1830	0
583	20250327	113800	1582596	1830	1830	1830	1830	0
584	20250327	113700	1582596	1830	1830	1830	1830	0
585	20250327	113600	1582596	1830	1830	1830	1830	0
586	20250327	113500	1582596	1830	1830	1830	1830	0
587	20250327	113400	1582596	1830	1830	1830	1830	0
588	20250327	113300	1582596	1830	1830	1830	1830	0
589	20250327	113200	1582596	1830	1830	1830	1830	0
590	20250327	113100	1582596	1830	1830	1830	1830	0
591	20250327	113000	1582596	1830	1830	1830	1830	0
592	20250327	112900	1582596	1830	1830	1830	1830	0
593	20250327	112800	1582596	1830	1830	1830	1830	0
594	20250327	112700	1582596	1830	1830	1830	1830	0
595	20250327	112600	1582596	1830	1830	1830	1830	0
596	20250327	112500	1582596	1830	1830	1830	1830	0
597	20250327	112400	1582596	1830	1830	1830	1830	0
598	20250327	112300	1582596	1830	1830	1830	1830	0
599	20250327	112200	1582596	1830	1830	1830	1830	0
600	20250327	112100	1582596	1830	1830	1830	1830	0
601	20250327	112000	1582596	1830	1830	1830	1830	0
602	20250327	111900	1582596	1830	1830	1830	1830	0
603	20250327	111800	1582596	1830	1830	1830	1830	0
604	20250327	111700	1582596	1830	1830	1830	1830	0
605	20250327	111600	1582596	1830	1830	1830	1830	0
606	20250327	111500	1582596	1830	1830	1830	1830	0
607	20250327	111400	1582596	1830	1830	1830	1830	0
608	20250327	111300	1582596	1830	1830	1830	1830	0
609	20250327	111200	1582596	1830	1830	1830	1830	0
610	20250327	111100	1582596	1830	1830	1830	1830	0
611	20250327	111000	1582596	1830	1830	1830	1830	0
612	20250327	110900	1582596	1830	1830	1830	1830	0
613	20250327	110800	1582596	1830	1830	1830	1830	0
614	20250327	110700	1582596	1830	1830	1830	1830	0
615	20250327	110600	1582596	1830	1830	1830	1830	0
616	20250327	110500	1582596	1830	1830	1830	1830	0
617	20250327	110400	1582596	1830	1830	1830	1830	0
618	20250327	110300	1582596	1830	1830	1830	1830	0
619	20250327	110200	1582596	1830	1830	1830	1830	0
620	20250327	110100	1582596	1830	1830	1830	1830	0
621	20250327	110000	1582596	1830	1830	1830	1830	0
622	20250327	105900	1582596	1830	1830	1830	1830	0
623	20250327	105800	1582596	1830	1830	1830	1830	0
624	20250327	105700	1582596	1830	1830	1830	1830	0
625	20250327	105600	1582596	1830	1830	1830	1830	0
626	20250327	105500	1582596	1830	1830	1830	1830	0
627	20250327	105400	1582596	1830	1830	1830	1830	0
628	20250327	105300	1582596	1830	1830	1830	1830	0
629	20250327	105200	1582596	1830	1830	1830	1830	0
630	20250327	105100	1582596	1830	1830	1830	1830	0
631	20250327	105000	1582596	1830	1830	1830	1830	0
632	20250327	104900	1582596	1830	1830	1830	1830	0
633	20250327	104800	1582596	1830	1830	1830	1830	0
634	20250327	104700	1582596	1830	1830	1830	1830	0
635	20250327	104600	1582596	1830	1830	1830	1830	0
636	20250327	104500	1582596	1830	1830	1830	1830	0
637	20250327	104400	1582596	1830	1830	1830	1830	4
638	20250327	104300	1575276	1755	1755	1755	1755	0
639	20250327	104200	1575276	1755	1755	1755	1755	0
640	20250327	104100	1575276	1755	1755	1755	1755	0
641	20250327	104000	1575276	1755	1755	1755	1755	0
642	20250327	103900	1575276	1755	1755	1755	1755	0
643	20250327	103800	1575276	1755	1755	1755	1755	0
644	20250327	103700	1575276	1755	1755	1755	1755	0
645	20250327	103600	1575276	1755	1755	1755	1755	0
646	20250327	103500	1575276	1755	1755	1755	1755	0
647	20250327	103400	1575276	1755	1755	1755	1755	0
648	20250327	103300	1575276	1755	1755	1755	1755	0
649	20250327	103200	1575276	1755	1755	1755	1755	0
650	20250327	103100	1575276	1755	1755	1755	1755	0
651	20250327	103000	1575276	1755	1755	1755	1755	0
652	20250327	102900	1575276	1755	1755	1755	1755	0
653	20250327	102800	1575276	1755	1755	1755	1755	0
654	20250327	102700	1575276	1755	1755	1755	1755	0
655	20250327	102600	1575276	1755	1755	1755	1755	0
656	20250327	102500	1575276	1755	1755	1755	1755	0
657	20250327	102400	1575276	1755	1755	1755	1755	0
658	20250327	102300	1575276	1755	1755	1755	1755	0
659	20250327	102200	1575276	1755	1755	1755	1755	0
660	20250327	102100	1575276	1755	1755	1755	1755	0
661	20250327	102000	1575276	1755	1755	1755	1755	0
662	20250327	101900	1575276	1755	1755	1755	1755	50
663	20250327	101800	1487526	1755	1755	1755	1755	0
664	20250327	101700	1487526	1755	1755	1755	1755	0
665	20250327	101600	1487526	1755	1755	1755	1755	0
666	20250327	101500	1487526	1755	1755	1755	1755	0
667	20250327	101400	1487526	1755	1755	1755	1755	0
668	20250327	101300	1487526	1755	1755	1755	1755	0
669	20250327	101200	1487526	1755	1755	1755	1755	0
670	20250327	101100	1487526	1755	1755	1755	1755	0
671	20250327	101000	1487526	1755	1755	1755	1755	0
672	20250327	100900	1487526	1755	1755	1755	1755	0
673	20250327	100800	1487526	1755	1756	1756	1755	93
674	20250327	100700	1324306	1884	1884	1884	1884	0
675	20250327	100600	1324306	1884	1884	1884	1884	0
676	20250327	100500	1324306	1884	1884	1884	1884	0
677	20250327	100400	1324306	1884	1884	1884	1884	0
678	20250327	100300	1324306	1884	1884	1884	1884	0
679	20250327	100200	1324306	1884	1884	1884	1884	0
680	20250327	100100	1324306	1884	1884	1884	1884	0
681	20250327	100000	1324306	1884	1884	1884	1884	0
682	20250327	095900	1324306	1884	1884	1884	1884	0
683	20250327	095800	1324306	1884	1884	1884	1884	0
684	20250327	095700	1324306	1884	1884	1884	1884	0
685	20250327	095600	1324306	1884	1882	1884	1882	40
686	20250327	095500	1249006	1884	1884	1884	1884	0
687	20250327	095400	1249006	1884	1884	1884	1884	0
688	20250327	095300	1249006	1884	1884	1884	1884	25
689	20250327	095200	1201906	1889	1889	1889	1889	0
690	20250327	095100	1201906	1889	1889	1889	1889	0
691	20250327	095000	1201906	1889	1889	1889	1889	0
692	20250327	094900	1201906	1889	1889	1889	1889	0
693	20250327	094800	1201906	1889	1889	1889	1889	0
694	20250327	094700	1201906	1889	1889	1889	1889	0
695	20250327	094600	1201906	1889	1889	1889	1889	0
696	20250327	094500	1201906	1889	1889	1889	1889	0
697	20250327	094400	1201906	1889	1889	1889	1889	0
698	20250327	094300	1201906	1889	1889	1889	1889	0
699	20250327	094200	1201906	1889	1889	1889	1889	0
700	20250327	094100	1201906	1889	1889	1889	1889	0
701	20250327	094000	1201906	1889	1786	1889	1786	607
702	20250327	093900	85681	1785	1785	1785	1785	0
703	20250327	093800	85681	1785	1785	1785	1785	0
704	20250327	093700	85681	1785	1785	1785	1785	0
705	20250327	093600	85681	1785	1785	1785	1785	0
706	20250327	093500	85681	1785	1785	1785	1785	0
707	20250327	093400	85681	1785	1785	1785	1785	0
708	20250327	093300	85681	1785	1785	1785	1785	0
709	20250327	093200	85681	1785	1785	1785	1785	0
710	20250327	093100	85681	1785	1785	1785	1785	0
711	20250327	093000	85681	1785	1785	1785	1785	0
712	20250327	092900	85681	1785	1785	1785	1785	0
713	20250327	092800	85681	1785	1785	1785	1785	0
714	20250327	092700	85681	1785	1785	1785	1785	0
715	20250327	092600	85681	1785	1785	1785	1785	5
716	20250327	092500	76756	1785	1785	1785	1785	0
717	20250327	092400	76756	1785	1785	1785	1785	0
718	20250327	092300	76756	1785	1785	1785	1785	0
719	20250327	092200	76756	1785	1785	1785	1785	42
720	20250327	092100	1786	1786	1786	1786	1786	0
721	20250327	092000	1786	1786	1786	1786	1786	0
722	20250327	091900	1786	1786	1786	1786	1786	0
723	20250327	091800	1786	1786	1786	1786	1786	0
724	20250327	091700	1786	1786	1786	1786	1786	0
725	20250327	091600	1786	1786	1786	1786	1786	0
726	20250327	091500	1786	1786	1786	1786	1786	0
727	20250327	091400	1786	1786	1786	1786	1786	0
728	20250327	091300	1786	1786	1786	1786	1786	1
729	20250327	091200	0	1786	1786	1786	1786	0
730	20250327	091100	0	1786	1786	1786	1786	0
731	20250327	091000	0	1786	1786	1786	1786	0
732	20250327	090900	0	1786	1786	1786	1786	0
733	20250327	090800	0	1786	1786	1786	1786	0
734	20250327	090700	0	1786	1786	1786	1786	0
735	20250327	090600	0	1786	1786	1786	1786	0
736	20250327	090500	0	1786	1786	1786	1786	0
737	20250327	090400	0	1786	1786	1786	1786	0
738	20250327	090300	0	1786	1786	1786	1786	0
739	20250327	090200	0	1786	1786	1786	1786	0
740	20250327	090100	0	1786	1786	1786	1786	0
741	20250327	090000	0	1786	1786	1786	1786	0