KissMeData/344860/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	211900	88113408	1661	1661	1661	1661	460
3	20250327	211800	88113408	1661	1661	1661	1661	0
4	20250327	211700	88113408	1661	1661	1661	1661	0
5	20250327	211600	88113408	1661	1661	1661	1661	0
6	20250327	211500	88113408	1661	1661	1661	1661	0
7	20250327	211400	88113408	1661	1661	1661	1661	0
8	20250327	211300	88113408	1661	1661	1661	1661	0
9	20250327	211200	88113408	1661	1661	1661	1661	0
10	20250327	211100	88113408	1661	1661	1661	1661	0
11	20250327	211000	88113408	1661	1661	1661	1661	0
12	20250327	210900	88113408	1661	1661	1661	1661	0
13	20250327	210800	88113408	1661	1661	1661	1661	0
14	20250327	210700	88113408	1661	1661	1661	1661	0
15	20250327	210600	88113408	1661	1661	1661	1661	0
16	20250327	210500	88113408	1661	1661	1661	1661	0
17	20250327	210400	88113408	1661	1661	1661	1661	0
18	20250327	210300	88113408	1661	1661	1661	1661	0
19	20250327	210200	88113408	1661	1661	1661	1661	0
20	20250327	210100	88113408	1661	1661	1661	1661	0
21	20250327	210000	88113408	1661	1661	1661	1661	0
22	20250327	205900	88113408	1661	1661	1661	1661	0
23	20250327	205800	88113408	1661	1661	1661	1661	0
24	20250327	205700	88113408	1661	1661	1661	1661	0
25	20250327	205600	88113408	1661	1661	1661	1661	0
26	20250327	205500	88113408	1661	1661	1661	1661	0
27	20250327	205400	88113408	1661	1661	1661	1661	0
28	20250327	205300	88113408	1661	1661	1661	1661	0
29	20250327	205200	88113408	1661	1661	1661	1661	0
30	20250327	205100	88113408	1661	1661	1661	1661	0
31	20250327	205000	88113408	1661	1661	1661	1661	0
32	20250327	204900	88113408	1661	1661	1661	1661	460
33	20250327	204800	88113408	1661	1661	1661	1661	0
34	20250327	204700	88113408	1661	1661	1661	1661	0
35	20250327	204600	88113408	1661	1661	1661	1661	0
36	20250327	204500	88113408	1661	1661	1661	1661	0
37	20250327	204400	88113408	1661	1661	1661	1661	0
38	20250327	204300	88113408	1661	1661	1661	1661	0
39	20250327	204200	88113408	1661	1661	1661	1661	0
40	20250327	204100	88113408	1661	1661	1661	1661	0
41	20250327	204000	88113408	1661	1661	1661	1661	0
42	20250327	203900	88113408	1661	1661	1661	1661	0
43	20250327	203800	88113408	1661	1661	1661	1661	0
44	20250327	203700	88113408	1661	1661	1661	1661	0
45	20250327	203600	88113408	1661	1661	1661	1661	0
46	20250327	203500	88113408	1661	1661	1661	1661	0
47	20250327	203400	88113408	1661	1661	1661	1661	0
48	20250327	203300	88113408	1661	1661	1661	1661	0
49	20250327	203200	88113408	1661	1661	1661	1661	0
50	20250327	203100	88113408	1661	1661	1661	1661	0
51	20250327	203000	88113408	1661	1661	1661	1661	0
52	20250327	202900	88113408	1661	1661	1661	1661	0
53	20250327	202800	88113408	1661	1661	1661	1661	0
54	20250327	202700	88113408	1661	1661	1661	1661	0
55	20250327	202600	88113408	1661	1661	1661	1661	0
56	20250327	202500	88113408	1661	1661	1661	1661	0
57	20250327	202400	88113408	1661	1661	1661	1661	0
58	20250327	202300	88113408	1661	1661	1661	1661	0
59	20250327	202200	88113408	1661	1661	1661	1661	0
60	20250327	202100	88113408	1661	1661	1661	1661	0
61	20250327	202000	88113408	1661	1661	1661	1661	0
62	20250327	201900	88113408	1661	1661	1661	1661	460
63	20250327	201800	88113408	1661	1661	1661	1661	0
64	20250327	201700	88113408	1661	1661	1661	1661	0
65	20250327	201600	88113408	1661	1661	1661	1661	0
66	20250327	201500	88113408	1661	1661	1661	1661	0
67	20250327	201400	88113408	1661	1661	1661	1661	0
68	20250327	201300	88113408	1661	1661	1661	1661	0
69	20250327	201200	88113408	1661	1661	1661	1661	0
70	20250327	201100	88113408	1661	1661	1661	1661	0
71	20250327	201000	88113408	1661	1661	1661	1661	0
72	20250327	200900	88113408	1661	1661	1661	1661	0
73	20250327	200800	88113408	1661	1661	1661	1661	0
74	20250327	200700	88113408	1661	1661	1661	1661	0
75	20250327	200600	88113408	1661	1661	1661	1661	0
76	20250327	200500	88113408	1661	1661	1661	1661	0
77	20250327	200400	88113408	1661	1661	1661	1661	0
78	20250327	200300	88113408	1661	1661	1661	1661	0
79	20250327	200200	88113408	1661	1661	1661	1661	0
80	20250327	200100	88113408	1661	1661	1661	1661	0
81	20250327	200000	88113408	1661	1661	1661	1661	0
82	20250327	195900	88113408	1661	1661	1661	1661	0
83	20250327	195800	88113408	1661	1661	1661	1661	0
84	20250327	195700	88113408	1661	1661	1661	1661	0
85	20250327	195600	88113408	1661	1661	1661	1661	0
86	20250327	195500	88113408	1661	1661	1661	1661	0
87	20250327	195400	88113408	1661	1661	1661	1661	0
88	20250327	195300	88113408	1661	1661	1661	1661	0
89	20250327	195200	88113408	1661	1661	1661	1661	0
90	20250327	195100	88113408	1661	1661	1661	1661	0
91	20250327	195000	88113408	1661	1661	1661	1661	0
92	20250327	194900	88113408	1661	1661	1661	1661	460
93	20250327	194800	88113408	1661	1661	1661	1661	0
94	20250327	194700	88113408	1661	1661	1661	1661	0
95	20250327	194600	88113408	1661	1661	1661	1661	0
96	20250327	194500	88113408	1661	1661	1661	1661	0
97	20250327	194400	88113408	1661	1661	1661	1661	0
98	20250327	194300	88113408	1661	1661	1661	1661	0
99	20250327	194200	88113408	1661	1661	1661	1661	0
100	20250327	194100	88113408	1661	1661	1661	1661	0
101	20250327	194000	88113408	1661	1661	1661	1661	0
102	20250327	193900	88113408	1661	1661	1661	1661	0
103	20250327	193800	88113408	1661	1661	1661	1661	0
104	20250327	193700	88113408	1661	1661	1661	1661	0
105	20250327	193600	88113408	1661	1661	1661	1661	0
106	20250327	193500	88113408	1661	1661	1661	1661	0
107	20250327	193400	88113408	1661	1661	1661	1661	0
108	20250327	193300	88113408	1661	1661	1661	1661	0
109	20250327	193200	88113408	1661	1661	1661	1661	0
110	20250327	193100	88113408	1661	1661	1661	1661	0
111	20250327	193000	88113408	1661	1661	1661	1661	0
112	20250327	192900	88113408	1661	1661	1661	1661	0
113	20250327	192800	88113408	1661	1661	1661	1661	0
114	20250327	192700	88113408	1661	1661	1661	1661	0
115	20250327	192600	88113408	1661	1661	1661	1661	0
116	20250327	192500	88113408	1661	1661	1661	1661	0
117	20250327	192400	88113408	1661	1661	1661	1661	0
118	20250327	192300	88113408	1661	1661	1661	1661	0
119	20250327	192200	88113408	1661	1661	1661	1661	0
120	20250327	192100	88113408	1661	1661	1661	1661	0
121	20250327	192000	88113408	1661	1661	1661	1661	0
122	20250327	191900	88113408	1661	1661	1661	1661	460
123	20250327	191800	88113408	1661	1661	1661	1661	0
124	20250327	191700	88113408	1661	1661	1661	1661	0
125	20250327	191600	88113408	1661	1661	1661	1661	0
126	20250327	191500	88113408	1661	1661	1661	1661	0
127	20250327	191400	88113408	1661	1661	1661	1661	0
128	20250327	191300	88113408	1661	1661	1661	1661	0
129	20250327	191200	88113408	1661	1661	1661	1661	0
130	20250327	191100	88113408	1661	1661	1661	1661	0
131	20250327	191000	88113408	1661	1661	1661	1661	0
132	20250327	190900	88113408	1661	1661	1661	1661	0
133	20250327	190800	88113408	1661	1661	1661	1661	0
134	20250327	190700	88113408	1661	1661	1661	1661	0
135	20250327	190600	88113408	1661	1661	1661	1661	0
136	20250327	190500	88113408	1661	1661	1661	1661	0
137	20250327	190400	88113408	1661	1661	1661	1661	0
138	20250327	190300	88113408	1661	1661	1661	1661	0
139	20250327	190200	88113408	1661	1661	1661	1661	0
140	20250327	190100	88113408	1661	1661	1661	1661	0
141	20250327	190000	88113408	1661	1661	1661	1661	0
142	20250327	185900	88113408	1661	1661	1661	1661	0
143	20250327	185800	88113408	1661	1661	1661	1661	0
144	20250327	185700	88113408	1661	1661	1661	1661	0
145	20250327	185600	88113408	1661	1661	1661	1661	0
146	20250327	185500	88113408	1661	1661	1661	1661	0
147	20250327	185400	88113408	1661	1661	1661	1661	0
148	20250327	185300	88113408	1661	1661	1661	1661	0
149	20250327	185200	88113408	1661	1661	1661	1661	0
150	20250327	185100	88113408	1661	1661	1661	1661	0
151	20250327	185000	88113408	1661	1661	1661	1661	0
152	20250327	184900	88113408	1661	1661	1661	1661	460
153	20250327	184800	88113408	1661	1661	1661	1661	0
154	20250327	184700	88113408	1661	1661	1661	1661	0
155	20250327	184600	88113408	1661	1661	1661	1661	0
156	20250327	184500	88113408	1661	1661	1661	1661	0
157	20250327	184400	88113408	1661	1661	1661	1661	0
158	20250327	184300	88113408	1661	1661	1661	1661	0
159	20250327	184200	88113408	1661	1661	1661	1661	0
160	20250327	184100	88113408	1661	1661	1661	1661	0
161	20250327	184000	88113408	1661	1661	1661	1661	0
162	20250327	183900	88113408	1661	1661	1661	1661	0
163	20250327	183800	88113408	1661	1661	1661	1661	0
164	20250327	183700	88113408	1661	1661	1661	1661	0
165	20250327	183600	88113408	1661	1661	1661	1661	0
166	20250327	183500	88113408	1661	1661	1661	1661	0
167	20250327	183400	88113408	1661	1661	1661	1661	0
168	20250327	183300	88113408	1661	1661	1661	1661	0
169	20250327	183200	88113408	1661	1661	1661	1661	0
170	20250327	183100	88113408	1661	1661	1661	1661	0
171	20250327	183000	88113408	1661	1661	1661	1661	0
172	20250327	182900	88113408	1661	1661	1661	1661	0
173	20250327	182800	88113408	1661	1661	1661	1661	0
174	20250327	182700	88113408	1661	1661	1661	1661	0
175	20250327	182600	88113408	1661	1661	1661	1661	0
176	20250327	182500	88113408	1661	1661	1661	1661	0
177	20250327	182400	88113408	1661	1661	1661	1661	0
178	20250327	182300	88113408	1661	1661	1661	1661	0
179	20250327	182200	88113408	1661	1661	1661	1661	0
180	20250327	182100	88113408	1661	1661	1661	1661	0
181	20250327	182000	88113408	1661	1661	1661	1661	0
182	20250327	181900	88113408	1661	1661	1661	1661	460
183	20250327	181800	88113408	1661	1661	1661	1661	0
184	20250327	181700	88113408	1661	1661	1661	1661	0
185	20250327	181600	88113408	1661	1661	1661	1661	0
186	20250327	181500	88113408	1661	1661	1661	1661	0
187	20250327	181400	88113408	1661	1661	1661	1661	0
188	20250327	181300	88113408	1661	1661	1661	1661	0
189	20250327	181200	88113408	1661	1661	1661	1661	0
190	20250327	181100	88113408	1661	1661	1661	1661	0
191	20250327	181000	88113408	1661	1661	1661	1661	0
192	20250327	180900	88113408	1661	1661	1661	1661	0
193	20250327	180800	88113408	1661	1661	1661	1661	0
194	20250327	180700	88113408	1661	1661	1661	1661	0
195	20250327	180600	88113408	1661	1661	1661	1661	0
196	20250327	180500	88113408	1661	1661	1661	1661	0
197	20250327	180400	88113408	1661	1661	1661	1661	0
198	20250327	180300	88113408	1661	1661	1661	1661	0
199	20250327	180200	88113408	1661	1661	1661	1661	0
200	20250327	180100	88113408	1661	1661	1661	1661	0
201	20250327	180000	88113408	1661	1661	1661	1661	0
202	20250327	175900	88113408	1661	1661	1661	1661	0
203	20250327	175800	88113408	1661	1661	1661	1661	0
204	20250327	175700	88113408	1661	1661	1661	1661	0
205	20250327	175600	88113408	1661	1661	1661	1661	0
206	20250327	175500	88113408	1661	1661	1661	1661	0
207	20250327	175400	88113408	1661	1661	1661	1661	0
208	20250327	175300	88113408	1661	1661	1661	1661	0
209	20250327	175200	88113408	1661	1661	1661	1661	0
210	20250327	175100	88113408	1661	1661	1661	1661	0
211	20250327	175000	88113408	1661	1661	1661	1661	0
212	20250327	174900	88113408	1661	1661	1661	1661	460
213	20250327	174800	88113408	1661	1661	1661	1661	0
214	20250327	174700	88113408	1661	1661	1661	1661	0
215	20250327	174600	88113408	1661	1661	1661	1661	0
216	20250327	174500	88113408	1661	1661	1661	1661	0
217	20250327	174400	88113408	1661	1661	1661	1661	0
218	20250327	174300	88113408	1661	1661	1661	1661	0
219	20250327	174200	88113408	1661	1661	1661	1661	0
220	20250327	174100	88113408	1661	1661	1661	1661	0
221	20250327	174000	88113408	1661	1661	1661	1661	0
222	20250327	173900	88113408	1661	1661	1661	1661	0
223	20250327	173800	88113408	1661	1661	1661	1661	0
224	20250327	173700	88113408	1661	1661	1661	1661	0
225	20250327	173600	88113408	1661	1661	1661	1661	0
226	20250327	173500	88113408	1661	1661	1661	1661	0
227	20250327	173400	88113408	1661	1661	1661	1661	0
228	20250327	173300	88113408	1661	1661	1661	1661	0
229	20250327	173200	88113408	1661	1661	1661	1661	0
230	20250327	173100	88113408	1661	1661	1661	1661	0
231	20250327	173000	88113408	1661	1661	1661	1661	0
232	20250327	172900	88113408	1661	1661	1661	1661	0
233	20250327	172800	88113408	1661	1661	1661	1661	0
234	20250327	172700	88113408	1661	1661	1661	1661	0
235	20250327	172600	88113408	1661	1661	1661	1661	0
236	20250327	172500	88113408	1661	1661	1661	1661	0
237	20250327	172400	88113408	1661	1661	1661	1661	0
238	20250327	172300	88113408	1661	1661	1661	1661	0
239	20250327	172200	88113408	1661	1661	1661	1661	0
240	20250327	172100	88113408	1661	1661	1661	1661	0
241	20250327	172000	88113408	1661	1661	1661	1661	0
242	20250327	171900	88113408	1661	1661	1661	1661	460
243	20250327	171800	88113408	1661	1661	1661	1661	0
244	20250327	171700	88113408	1661	1661	1661	1661	0
245	20250327	171600	88113408	1661	1661	1661	1661	0
246	20250327	171500	88113408	1661	1661	1661	1661	0
247	20250327	171400	88113408	1661	1661	1661	1661	0
248	20250327	171300	88113408	1661	1661	1661	1661	0
249	20250327	171200	88113408	1661	1661	1661	1661	0
250	20250327	171100	88113408	1661	1661	1661	1661	0
251	20250327	171000	88113408	1661	1661	1661	1661	0
252	20250327	170900	88113408	1661	1661	1661	1661	0
253	20250327	170800	88113408	1661	1661	1661	1661	0
254	20250327	170700	88113408	1661	1661	1661	1661	0
255	20250327	170600	88113408	1661	1661	1661	1661	0
256	20250327	170500	88113408	1661	1661	1661	1661	0
257	20250327	170400	88113408	1661	1661	1661	1661	0
258	20250327	170300	88113408	1661	1661	1661	1661	0
259	20250327	170200	88113408	1661	1661	1661	1661	0
260	20250327	170100	88113408	1661	1661	1661	1661	0
261	20250327	170000	88113408	1661	1661	1661	1661	0
262	20250327	165900	88113408	1661	1661	1661	1661	0
263	20250327	165800	88113408	1661	1661	1661	1661	0
264	20250327	165700	88113408	1661	1661	1661	1661	0
265	20250327	165600	88113408	1661	1661	1661	1661	0
266	20250327	165500	88113408	1661	1661	1661	1661	0
267	20250327	165400	88113408	1661	1661	1661	1661	0
268	20250327	165300	88113408	1661	1661	1661	1661	0
269	20250327	165200	88113408	1661	1661	1661	1661	0
270	20250327	165100	88113408	1661	1661	1661	1661	0
271	20250327	165000	88113408	1661	1661	1661	1661	0
272	20250327	164900	88113408	1661	1661	1661	1661	460
273	20250327	164800	88113408	1661	1661	1661	1661	0
274	20250327	164700	88113408	1661	1661	1661	1661	0
275	20250327	164600	88113408	1661	1661	1661	1661	0
276	20250327	164500	88113408	1661	1661	1661	1661	0
277	20250327	164400	88113408	1661	1661	1661	1661	0
278	20250327	164300	88113408	1661	1661	1661	1661	0
279	20250327	164200	88113408	1661	1661	1661	1661	0
280	20250327	164100	88113408	1661	1661	1661	1661	0
281	20250327	164000	88113408	1661	1661	1661	1661	0
282	20250327	163900	88113408	1661	1661	1661	1661	0
283	20250327	163800	88113408	1661	1661	1661	1661	0
284	20250327	163700	88113408	1661	1661	1661	1661	0
285	20250327	163600	88113408	1661	1661	1661	1661	0
286	20250327	163500	88113408	1661	1661	1661	1661	0
287	20250327	163400	88113408	1661	1661	1661	1661	0
288	20250327	163300	88113408	1661	1661	1661	1661	0
289	20250327	163200	88113408	1661	1661	1661	1661	0
290	20250327	163100	88113408	1661	1661	1661	1661	0
291	20250327	163000	88113408	1661	1661	1661	1661	0
292	20250327	162900	88113408	1661	1661	1661	1661	0
293	20250327	162800	88113408	1661	1661	1661	1661	0
294	20250327	162700	88113408	1661	1661	1661	1661	0
295	20250327	162600	88113408	1661	1661	1661	1661	0
296	20250327	162500	88113408	1661	1661	1661	1661	0
297	20250327	162400	88113408	1661	1661	1661	1661	0
298	20250327	162300	88113408	1661	1661	1661	1661	0
299	20250327	162200	88113408	1661	1661	1661	1661	0
300	20250327	162100	88113408	1661	1661	1661	1661	0
301	20250327	162000	88113408	1661	1661	1661	1661	0
302	20250327	161900	88113408	1661	1661	1661	1661	460
303	20250327	161800	88113408	1661	1661	1661	1661	0
304	20250327	161700	88113408	1661	1661	1661	1661	0
305	20250327	161600	88113408	1661	1661	1661	1661	0
306	20250327	161500	88113408	1661	1661	1661	1661	0
307	20250327	161400	88113408	1661	1661	1661	1661	0
308	20250327	161300	88113408	1661	1661	1661	1661	0
309	20250327	161200	88113408	1661	1661	1661	1661	0
310	20250327	161100	88113408	1661	1661	1661	1661	0
311	20250327	161000	88113408	1661	1661	1661	1661	0
312	20250327	160900	88113408	1661	1661	1661	1661	0
313	20250327	160800	88113408	1661	1661	1661	1661	0
314	20250327	160700	88113408	1661	1661	1661	1661	0
315	20250327	160600	88113408	1661	1661	1661	1661	0
316	20250327	160500	88113408	1661	1661	1661	1661	0
317	20250327	160400	88113408	1661	1661	1661	1661	0
318	20250327	160300	88113408	1661	1661	1661	1661	0
319	20250327	160200	88113408	1661	1661	1661	1661	0
320	20250327	160100	88113408	1661	1661	1661	1661	0
321	20250327	160000	88113408	1661	1661	1661	1661	0
322	20250327	155900	88113408	1661	1661	1661	1661	0
323	20250327	155800	88113408	1661	1661	1661	1661	0
324	20250327	155700	88113408	1661	1661	1661	1661	0
325	20250327	155600	88113408	1661	1661	1661	1661	0
326	20250327	155500	88113408	1661	1661	1661	1661	0
327	20250327	155400	88113408	1661	1661	1661	1661	0
328	20250327	155300	88113408	1661	1661	1661	1661	0
329	20250327	155200	88113408	1661	1661	1661	1661	0
330	20250327	155100	88113408	1661	1661	1661	1661	0
331	20250327	155000	88113408	1661	1661	1661	1661	0
332	20250327	154900	88113408	1661	1661	1661	1661	460
333	20250327	154800	88113408	1661	1661	1661	1661	0
334	20250327	154700	88113408	1661	1661	1661	1661	0
335	20250327	154600	88113408	1661	1661	1661	1661	0
336	20250327	154500	88113408	1661	1661	1661	1661	0
337	20250327	154400	88113408	1661	1661	1661	1661	0
338	20250327	154300	88113408	1661	1661	1661	1661	0
339	20250327	154200	88113408	1661	1661	1661	1661	0
340	20250327	154100	88113408	1661	1661	1661	1661	0
341	20250327	154000	88113408	1661	1661	1661	1661	0
342	20250327	153900	88113408	1661	1661	1661	1661	0
343	20250327	153800	88113408	1661	1661	1661	1661	0
344	20250327	153700	88113408	1661	1661	1661	1661	0
345	20250327	153600	88113408	1661	1661	1661	1661	0
346	20250327	153500	88113408	1661	1661	1661	1661	0
347	20250327	153400	88113408	1661	1661	1661	1661	0
348	20250327	153300	88113408	1661	1661	1661	1661	0
349	20250327	153200	88113408	1661	1661	1661	1661	0
350	20250327	153100	88113408	1661	1661	1661	1661	0
351	20250327	153000	88113408	1661	1661	1661	1661	460
352	20250327	152900	87349348	1678	1678	1678	1678	0
353	20250327	152800	87349348	1678	1678	1678	1678	0
354	20250327	152700	87349348	1678	1678	1678	1678	0
355	20250327	152600	87349348	1678	1678	1678	1678	0
356	20250327	152500	87349348	1678	1678	1678	1678	0
357	20250327	152400	87349348	1678	1678	1678	1678	0
358	20250327	152300	87349348	1678	1678	1678	1678	0
359	20250327	152200	87349348	1678	1678	1678	1678	0
360	20250327	152100	87349348	1678	1678	1678	1678	0
361	20250327	152000	87349348	1678	1678	1678	1678	0
362	20250327	151900	87349348	1678	1678	1678	1678	0
363	20250327	151800	87349348	1678	1677	1678	1677	23
364	20250327	151700	87310755	1665	1665	1665	1665	4
365	20250327	151600	87304095	1680	1680	1680	1680	0
366	20250327	151500	87304095	1680	1680	1680	1680	0
367	20250327	151400	87304095	1680	1680	1680	1680	0
368	20250327	151300	87304095	1680	1680	1680	1680	0
369	20250327	151200	87304095	1680	1680	1680	1680	0
370	20250327	151100	87304095	1680	1680	1680	1680	0
371	20250327	151000	87304095	1680	1680	1680	1680	0
372	20250327	150900	87304095	1680	1678	1680	1678	1721
373	20250327	150800	84412975	1678	1678	1678	1678	0
374	20250327	150700	84412975	1678	1678	1678	1678	0
375	20250327	150600	84412975	1678	1678	1678	1678	0
376	20250327	150500	84412975	1678	1678	1678	1678	0
377	20250327	150400	84412975	1678	1678	1678	1678	0
378	20250327	150300	84412975	1678	1665	1678	1665	61
379	20250327	150200	84311397	1680	1680	1680	1680	0
380	20250327	150100	84311397	1680	1674	1680	1674	3461
381	20250327	150000	78497937	1676	1676	1676	1676	0
382	20250327	145900	78497937	1676	1676	1676	1676	0
383	20250327	145800	78497937	1676	1676	1676	1676	0
384	20250327	145700	78497937	1676	1676	1676	1676	0
385	20250327	145600	78497937	1676	1676	1676	1676	0
386	20250327	145500	78497937	1676	1676	1676	1676	0
387	20250327	145400	78497937	1676	1676	1676	1676	0
388	20250327	145300	78497937	1676	1665	1676	1665	171
389	20250327	145200	78213211	1664	1664	1664	1664	0
390	20250327	145100	78213211	1664	1664	1664	1664	0
391	20250327	145000	78213211	1664	1664	1664	1664	0
392	20250327	144900	78213211	1664	1664	1664	1664	0
393	20250327	144800	78213211	1664	1664	1664	1664	0
394	20250327	144700	78213211	1664	1664	1664	1664	0
395	20250327	144600	78213211	1664	1670	1680	1664	3506
396	20250327	144500	72329105	1670	1670	1670	1670	0
397	20250327	144400	72329105	1670	1670	1670	1670	0
398	20250327	144300	72329105	1670	1670	1670	1670	0
399	20250327	144200	72329105	1670	1670	1670	1670	100
400	20250327	144100	72162105	1671	1671	1671	1671	0
401	20250327	144000	72162105	1671	1671	1671	1671	0
402	20250327	143900	72162105	1671	1671	1671	1671	0
403	20250327	143800	72162105	1671	1671	1671	1671	0
404	20250327	143700	72162105	1671	1671	1671	1671	14
405	20250327	143600	72138711	1671	1671	1671	1671	50
406	20250327	143500	72055161	1671	1671	1671	1671	0
407	20250327	143400	72055161	1671	1671	1671	1671	0
408	20250327	143300	72055161	1671	1671	1671	1671	4
409	20250327	143200	72048477	1671	1671	1671	1671	1
410	20250327	143100	72046806	1664	1664	1664	1664	0
411	20250327	143000	72046806	1664	1664	1664	1664	0
412	20250327	142900	72046806	1664	1665	1665	1664	55
413	20250327	142800	71955285	1675	1675	1675	1675	0
414	20250327	142700	71955285	1675	1675	1675	1675	0
415	20250327	142600	71955285	1675	1675	1675	1675	0
416	20250327	142500	71955285	1675	1675	1675	1675	0
417	20250327	142400	71955285	1675	1675	1675	1675	0
418	20250327	142300	71955285	1675	1675	1675	1675	0
419	20250327	142200	71955285	1675	1675	1675	1675	0
420	20250327	142100	71955285	1675	1675	1675	1675	0
421	20250327	142000	71955285	1675	1675	1675	1675	0
422	20250327	141900	71955285	1675	1675	1675	1675	0
423	20250327	141800	71955285	1675	1675	1675	1675	0
424	20250327	141700	71955285	1675	1675	1675	1675	0
425	20250327	141600	71955285	1675	1675	1675	1675	0
426	20250327	141500	71955285	1675	1675	1675	1675	0
427	20250327	141400	71955285	1675	1675	1675	1675	0
428	20250327	141300	71955285	1675	1675	1675	1675	0
429	20250327	141200	71955285	1675	1673	1675	1673	519
430	20250327	141100	71086736	1669	1667	1669	1667	54
431	20250327	141000	70996627	1668	1668	1668	1668	1
432	20250327	140900	70994959	1667	1667	1667	1667	0
433	20250327	140800	70994959	1667	1667	1667	1667	60
434	20250327	140700	70894939	1669	1669	1669	1669	0
435	20250327	140600	70894939	1669	1669	1669	1669	0
436	20250327	140500	70894939	1669	1669	1669	1669	1
437	20250327	140400	70893270	1666	1666	1666	1666	0
438	20250327	140300	70893270	1666	1666	1666	1666	0
439	20250327	140200	70893270	1666	1666	1666	1666	0
440	20250327	140100	70893270	1666	1666	1666	1666	6
441	20250327	140000	70883274	1666	1666	1666	1666	0
442	20250327	135900	70883274	1666	1666	1666	1666	0
443	20250327	135800	70883274	1666	1666	1666	1666	5
444	20250327	135700	70874944	1666	1666	1666	1666	0
445	20250327	135600	70874944	1666	1666	1666	1666	0
446	20250327	135500	70874944	1666	1666	1666	1666	0
447	20250327	135400	70874944	1666	1666	1666	1666	0
448	20250327	135300	70874944	1666	1666	1666	1666	0
449	20250327	135200	70874944	1666	1666	1666	1666	0
450	20250327	135100	70874944	1666	1666	1666	1666	5
451	20250327	135000	70866614	1666	1666	1666	1666	0
452	20250327	134900	70866614	1666	1666	1666	1666	0
453	20250327	134800	70866614	1666	1666	1666	1666	0
454	20250327	134700	70866614	1666	1666	1666	1666	5
455	20250327	134600	70858284	1666	1666	1666	1666	0
456	20250327	134500	70858284	1666	1666	1666	1666	0
457	20250327	134400	70858284	1666	1666	1666	1666	0
458	20250327	134300	70858284	1666	1666	1666	1666	0
459	20250327	134200	70858284	1666	1666	1666	1666	0
460	20250327	134100	70858284	1666	1666	1666	1666	5
461	20250327	134000	70849954	1666	1666	1666	1666	0
462	20250327	133900	70849954	1666	1666	1666	1666	0
463	20250327	133800	70849954	1666	1666	1666	1666	0
464	20250327	133700	70849954	1666	1666	1666	1666	0
465	20250327	133600	70849954	1666	1667	1667	1666	300
466	20250327	133500	70350153	1668	1668	1668	1668	0
467	20250327	133400	70350153	1668	1668	1668	1668	1
468	20250327	133300	70348485	1669	1669	1669	1669	0
469	20250327	133200	70348485	1669	1669	1669	1669	0
470	20250327	133100	70348485	1669	1669	1669	1669	0
471	20250327	133000	70348485	1669	1669	1669	1669	0
472	20250327	132900	70348485	1669	1669	1669	1669	0
473	20250327	132800	70348485	1669	1669	1669	1669	0
474	20250327	132700	70348485	1669	1669	1669	1669	0
475	20250327	132600	70348485	1669	1669	1669	1669	1
476	20250327	132500	70346816	1671	1671	1671	1671	0
477	20250327	132400	70346816	1671	1671	1671	1671	0
478	20250327	132300	70346816	1671	1671	1671	1671	0
479	20250327	132200	70346816	1671	1671	1671	1671	0
480	20250327	132100	70346816	1671	1671	1671	1671	0
481	20250327	132000	70346816	1671	1671	1671	1671	494
482	20250327	131900	69521342	1666	1666	1666	1666	0
483	20250327	131800	69521342	1666	1666	1666	1666	0
484	20250327	131700	69521342	1666	1666	1666	1666	0
485	20250327	131600	69521342	1666	1666	1666	1666	0
486	20250327	131500	69521342	1666	1666	1666	1666	0
487	20250327	131400	69521342	1666	1666	1666	1666	0
488	20250327	131300	69521342	1666	1666	1666	1666	0
489	20250327	131200	69521342	1666	1666	1666	1666	0
490	20250327	131100	69521342	1666	1666	1666	1666	0
491	20250327	131000	69521342	1666	1666	1666	1666	0
492	20250327	130900	69521342	1666	1666	1666	1666	0
493	20250327	130800	69521342	1666	1666	1666	1666	0
494	20250327	130700	69521342	1666	1666	1666	1666	0
495	20250327	130600	69521342	1666	1666	1666	1666	0
496	20250327	130500	69521342	1666	1666	1666	1666	0
497	20250327	130400	69521342	1666	1666	1666	1666	0
498	20250327	130300	69521342	1666	1666	1666	1666	30
499	20250327	130200	69471362	1670	1670	1670	1670	0
500	20250327	130100	69471362	1670	1670	1670	1670	0
501	20250327	130000	69471362	1670	1670	1670	1670	0
502	20250327	125900	69471362	1670	1670	1670	1670	0
503	20250327	125800	69471362	1670	1670	1670	1670	0
504	20250327	125700	69471362	1670	1670	1670	1670	0
505	20250327	125600	69471362	1670	1670	1670	1670	0
506	20250327	125500	69471362	1670	1670	1670	1670	0
507	20250327	125400	69471362	1670	1670	1670	1670	0
508	20250327	125300	69471362	1670	1670	1670	1670	0
509	20250327	125200	69471362	1670	1670	1670	1670	0
510	20250327	125100	69471362	1670	1670	1670	1670	0
511	20250327	125000	69471362	1670	1670	1670	1670	0
512	20250327	124900	69471362	1670	1670	1670	1670	0
513	20250327	124800	69471362	1670	1670	1670	1670	0
514	20250327	124700	69471362	1670	1666	1670	1666	506
515	20250327	124600	68626378	1664	1664	1664	1664	6
516	20250327	124500	68616394	1662	1662	1662	1662	0
517	20250327	124400	68616394	1662	1662	1662	1662	0
518	20250327	124300	68616394	1662	1662	1662	1662	0
519	20250327	124200	68616394	1662	1662	1662	1662	6
520	20250327	124100	68606422	1661	1661	1661	1661	5
521	20250327	124000	68598117	1671	1671	1671	1671	0
522	20250327	123900	68598117	1671	1671	1671	1671	0
523	20250327	123800	68598117	1671	1671	1671	1671	0
524	20250327	123700	68598117	1671	1671	1671	1671	0
525	20250327	123600	68598117	1671	1671	1671	1671	0
526	20250327	123500	68598117	1671	1671	1671	1671	0
527	20250327	123400	68598117	1671	1671	1671	1671	0
528	20250327	123300	68598117	1671	1671	1671	1671	0
529	20250327	123200	68598117	1671	1671	1671	1671	0
530	20250327	123100	68598117	1671	1671	1671	1671	0
531	20250327	123000	68598117	1671	1671	1671	1671	0
532	20250327	122900	68598117	1671	1671	1671	1671	0
533	20250327	122800	68598117	1671	1671	1671	1671	0
534	20250327	122700	68598117	1671	1671	1671	1671	0
535	20250327	122600	68598117	1671	1671	1671	1671	0
536	20250327	122500	68598117	1671	1671	1671	1671	0
537	20250327	122400	68598117	1671	1671	1671	1671	0
538	20250327	122300	68598117	1671	1671	1671	1671	0
539	20250327	122200	68598117	1671	1671	1671	1671	0
540	20250327	122100	68598117	1671	1671	1671	1671	0
541	20250327	122000	68598117	1671	1671	1671	1671	0
542	20250327	121900	68598117	1671	1671	1671	1671	0
543	20250327	121800	68598117	1671	1671	1671	1671	0
544	20250327	121700	68598117	1671	1671	1671	1671	0
545	20250327	121600	68598117	1671	1671	1671	1671	0
546	20250327	121500	68598117	1671	1671	1671	1671	0
547	20250327	121400	68598117	1671	1671	1671	1671	0
548	20250327	121300	68598117	1671	1671	1671	1671	4
549	20250327	121200	68591433	1671	1671	1671	1671	2
550	20250327	121100	68588091	1671	1671	1671	1671	0
551	20250327	121000	68588091	1671	1671	1671	1671	0
552	20250327	120900	68588091	1671	1671	1671	1671	0
553	20250327	120800	68588091	1671	1671	1671	1671	1
554	20250327	120700	68586420	1667	1667	1667	1667	0
555	20250327	120600	68586420	1667	1667	1667	1667	0
556	20250327	120500	68586420	1667	1667	1667	1667	0
557	20250327	120400	68586420	1667	1667	1667	1667	0
558	20250327	120300	68586420	1667	1667	1667	1667	0
559	20250327	120200	68586420	1667	1667	1667	1667	0
560	20250327	120100	68586420	1667	1667	1667	1667	0
561	20250327	120000	68586420	1667	1667	1667	1667	0
562	20250327	115900	68586420	1667	1667	1667	1667	0
563	20250327	115800	68586420	1667	1667	1667	1667	0
564	20250327	115700	68586420	1667	1667	1667	1667	0
565	20250327	115600	68586420	1667	1667	1667	1667	0
566	20250327	115500	68586420	1667	1667	1667	1667	0
567	20250327	115400	68586420	1667	1667	1667	1667	0
568	20250327	115300	68586420	1667	1667	1667	1667	0
569	20250327	115200	68586420	1667	1667	1667	1667	0
570	20250327	115100	68586420	1667	1667	1667	1667	10
571	20250327	115000	68569750	1661	1661	1661	1661	0
572	20250327	114900	68569750	1661	1661	1661	1661	0
573	20250327	114800	68569750	1661	1661	1661	1661	0
574	20250327	114700	68569750	1661	1661	1661	1661	0
575	20250327	114600	68569750	1661	1661	1661	1661	0
576	20250327	114500	68569750	1661	1661	1661	1661	0
577	20250327	114400	68569750	1661	1661	1661	1661	0
578	20250327	114300	68569750	1661	1661	1661	1661	0
579	20250327	114200	68569750	1661	1661	1661	1661	0
580	20250327	114100	68569750	1661	1661	1661	1661	0
581	20250327	114000	68569750	1661	1661	1661	1661	0
582	20250327	113900	68569750	1661	1661	1661	1661	0
583	20250327	113800	68569750	1661	1662	1662	1661	1000
584	20250327	113700	66908732	1661	1661	1661	1661	0
585	20250327	113600	66908732	1661	1661	1661	1661	0
586	20250327	113500	66908732	1661	1665	1665	1661	221
587	20250327	113400	66541595	1666	1666	1666	1666	36
588	20250327	113300	66481619	1666	1666	1666	1666	0
589	20250327	113200	66481619	1666	1666	1666	1666	400
590	20250327	113100	65815219	1666	1666	1666	1666	0
591	20250327	113000	65815219	1666	1666	1666	1666	0
592	20250327	112900	65815219	1666	1666	1666	1666	0
593	20250327	112800	65815219	1666	1666	1666	1666	0
594	20250327	112700	65815219	1666	1666	1666	1666	0
595	20250327	112600	65815219	1666	1666	1666	1666	0
596	20250327	112500	65815219	1666	1666	1666	1666	0
597	20250327	112400	65815219	1666	1666	1666	1666	0
598	20250327	112300	65815219	1666	1666	1666	1666	0
599	20250327	112200	65815219	1666	1666	1666	1666	0
600	20250327	112100	65815219	1666	1666	1666	1666	0
601	20250327	112000	65815219	1666	1668	1668	1666	1000
602	20250327	111900	64149216	1669	1671	1671	1669	1001
603	20250327	111800	62477545	1670	1670	1670	1670	0
604	20250327	111700	62477545	1670	1670	1670	1670	0
605	20250327	111600	62477545	1670	1670	1670	1670	0
606	20250327	111500	62477545	1670	1670	1670	1670	0
607	20250327	111400	62477545	1670	1670	1670	1670	0
608	20250327	111300	62477545	1670	1670	1670	1670	0
609	20250327	111200	62477545	1670	1670	1670	1670	0
610	20250327	111100	62477545	1670	1670	1670	1670	0
611	20250327	111000	62477545	1670	1670	1670	1670	0
612	20250327	110900	62477545	1670	1670	1670	1670	0
613	20250327	110800	62477545	1670	1670	1670	1670	0
614	20250327	110700	62477545	1670	1680	1680	1670	8000
615	20250327	110600	49082313	1680	1680	1680	1680	0
616	20250327	110500	49082313	1680	1680	1680	1680	0
617	20250327	110400	49082313	1680	1680	1680	1680	0
618	20250327	110300	49082313	1680	1680	1680	1680	0
619	20250327	110200	49082313	1680	1680	1680	1680	0
620	20250327	110100	49082313	1680	1680	1680	1680	0
621	20250327	110000	49082313	1680	1680	1680	1680	450
622	20250327	105900	48326313	1680	1680	1680	1680	0
623	20250327	105800	48326313	1680	1680	1680	1680	0
624	20250327	105700	48326313	1680	1680	1680	1680	0
625	20250327	105600	48326313	1680	1680	1680	1680	0
626	20250327	105500	48326313	1680	1680	1680	1680	0
627	20250327	105400	48326313	1680	1680	1680	1680	11
628	20250327	105300	48307833	1680	1680	1680	1680	0
629	20250327	105200	48307833	1680	1680	1680	1680	110
630	20250327	105100	48123033	1680	1680	1680	1680	0
631	20250327	105000	48123033	1680	1680	1680	1680	0
632	20250327	104900	48123033	1680	1680	1680	1680	0
633	20250327	104800	48123033	1680	1680	1680	1680	0
634	20250327	104700	48123033	1680	1680	1680	1680	0
635	20250327	104600	48123033	1680	1680	1680	1680	0
636	20250327	104500	48123033	1680	1680	1680	1680	0
637	20250327	104400	48123033	1680	1680	1680	1680	0
638	20250327	104300	48123033	1680	1680	1680	1680	0
639	20250327	104200	48123033	1680	1679	1680	1679	321
640	20250327	104100	47583818	1678	1678	1678	1678	5
641	20250327	104000	47575428	1678	1678	1678	1678	0
642	20250327	103900	47575428	1678	1678	1678	1678	0
643	20250327	103800	47575428	1678	1678	1678	1678	0
644	20250327	103700	47575428	1678	1678	1678	1678	0
645	20250327	103600	47575428	1678	1678	1678	1678	6
646	20250327	103500	47565360	1678	1678	1678	1678	0
647	20250327	103400	47565360	1678	1678	1678	1678	0
648	20250327	103300	47565360	1678	1678	1678	1678	0
649	20250327	103200	47565360	1678	1678	1678	1678	0
650	20250327	103100	47565360	1678	1678	1678	1678	306
651	20250327	103000	47051892	1679	1679	1679	1679	0
652	20250327	102900	47051892	1679	1679	1679	1679	51
653	20250327	102800	46966263	1678	1678	1678	1678	12
654	20250327	102700	46946127	1679	1679	1679	1679	0
655	20250327	102600	46946127	1679	1679	1679	1679	20
656	20250327	102500	46912547	1679	1679	1679	1679	0
657	20250327	102400	46912547	1679	1679	1679	1679	1
658	20250327	102300	46910868	1679	1679	1679	1679	0
659	20250327	102200	46910868	1679	1679	1679	1679	199
660	20250327	102100	46576747	1678	1678	1678	1678	125
661	20250327	102000	46366997	1678	1678	1678	1678	1187
662	20250327	101900	44375211	1678	1678	1678	1678	0
663	20250327	101800	44375211	1678	1678	1678	1678	0
664	20250327	101700	44375211	1678	1678	1678	1678	0
665	20250327	101600	44375211	1678	1678	1678	1678	7
666	20250327	101500	44363465	1678	1678	1678	1678	0
667	20250327	101400	44363465	1678	1678	1678	1678	0
668	20250327	101300	44363465	1678	1678	1678	1678	3
669	20250327	101200	44358431	1678	1678	1678	1678	0
670	20250327	101100	44358431	1678	1678	1678	1678	3
671	20250327	101000	44353397	1675	1675	1675	1675	0
672	20250327	100900	44353397	1675	1675	1675	1675	0
673	20250327	100800	44353397	1675	1675	1675	1675	0
674	20250327	100700	44353397	1675	1675	1675	1675	0
675	20250327	100600	44353397	1675	1675	1675	1675	0
676	20250327	100500	44353397	1675	1675	1675	1675	0
677	20250327	100400	44353397	1675	1675	1675	1675	0
678	20250327	100300	44353397	1675	1675	1675	1675	0
679	20250327	100200	44353397	1675	1675	1675	1675	800
680	20250327	100100	43013397	1675	1675	1675	1675	0
681	20250327	100000	43013397	1675	1675	1675	1675	0
682	20250327	095900	43013397	1675	1675	1675	1675	0
683	20250327	095800	43013397	1675	1675	1675	1675	0
684	20250327	095700	43013397	1675	1675	1675	1675	0
685	20250327	095600	43013397	1675	1675	1675	1675	0
686	20250327	095500	43013397	1675	1675	1675	1675	0
687	20250327	095400	43013397	1675	1675	1675	1675	0
688	20250327	095300	43013397	1675	1675	1675	1675	0
689	20250327	095200	43013397	1675	1675	1675	1675	1
690	20250327	095100	43011722	1680	1680	1680	1680	0
691	20250327	095000	43011722	1680	1680	1680	1680	0
692	20250327	094900	43011722	1680	1680	1680	1680	791
693	20250327	094800	41682842	1680	1680	1680	1680	0
694	20250327	094700	41682842	1680	1680	1681	1680	1237
695	20250327	094600	39604654	1680	1680	1680	1680	0
696	20250327	094500	39604654	1680	1680	1680	1680	1
697	20250327	094400	39602974	1670	1670	1670	1670	0
698	20250327	094300	39602974	1670	1670	1670	1670	0
699	20250327	094200	39602974	1670	1670	1670	1670	0
700	20250327	094100	39602974	1670	1670	1670	1670	0
701	20250327	094000	39602974	1670	1670	1670	1670	0
702	20250327	093900	39602974	1670	1671	1671	1670	7182
703	20250327	093800	27603853	1671	1673	1673	1671	137
704	20250327	093700	27374918	1671	1671	1671	1671	0
705	20250327	093600	27374918	1671	1671	1671	1671	0
706	20250327	093500	27374918	1671	1671	1671	1671	0
707	20250327	093400	27374918	1671	1676	1676	1671	12819
708	20250327	093300	5936247	1673	1673	1673	1673	0
709	20250327	093200	5936247	1673	1673	1673	1673	0
710	20250327	093100	5936247	1673	1673	1673	1673	0
711	20250327	093000	5936247	1673	1673	1673	1673	0
712	20250327	092900	5936247	1673	1673	1673	1673	0
713	20250327	092800	5936247	1673	1673	1673	1673	0
714	20250327	092700	5936247	1673	1673	1673	1673	0
715	20250327	092600	5936247	1673	1673	1673	1673	0
716	20250327	092500	5936247	1673	1673	1673	1673	0
717	20250327	092400	5936247	1673	1673	1673	1673	0
718	20250327	092300	5936247	1673	1673	1673	1673	0
719	20250327	092200	5936247	1673	1673	1673	1673	0
720	20250327	092100	5936247	1673	1674	1674	1673	30
721	20250327	092000	5886053	1673	1673	1673	1673	0
722	20250327	091900	5886053	1673	1673	1673	1673	0
723	20250327	091800	5886053	1673	1673	1673	1673	0
724	20250327	091700	5886053	1673	1673	1673	1673	0
725	20250327	091600	5886053	1673	1673	1673	1673	0
726	20250327	091500	5886053	1673	1673	1673	1673	0
727	20250327	091400	5886053	1673	1673	1673	1673	0
728	20250327	091300	5886053	1673	1673	1673	1673	0
729	20250327	091200	5886053	1673	1673	1673	1673	1
730	20250327	091100	5884380	1695	1695	1695	1695	0
731	20250327	091000	5884380	1695	1695	1695	1695	0
732	20250327	090900	5884380	1695	1695	1695	1695	18
733	20250327	090800	5853870	1695	1695	1695	1695	1012
734	20250327	090700	4138530	1695	1695	1695	1695	29
735	20250327	090600	4089375	1699	1699	1699	1699	0
736	20250327	090500	4089375	1699	1699	1699	1699	0
737	20250327	090400	4089375	1699	1699	1699	1699	10
738	20250327	090300	4072385	1700	1688	1700	1684	311
739	20250327	090200	3545220	1681	1681	1681	1681	378
740	20250327	090100	2909802	1672	1681	1681	1672	1303
741	20250327	090000	719468	1681	1681	1681	1681	428