KissMeData/027580/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	191100	552043686	1162	1162	1162	1162	8089
3	20250327	191000	552043686	1162	1162	1162	1162	0
4	20250327	190900	552043686	1162	1162	1162	1162	0
5	20250327	190800	552043686	1162	1162	1162	1162	0
6	20250327	190700	552043686	1162	1162	1162	1162	0
7	20250327	190600	552043686	1162	1162	1162	1162	0
8	20250327	190500	552043686	1162	1162	1162	1162	0
9	20250327	190400	552043686	1162	1162	1162	1162	0
10	20250327	190300	552043686	1162	1162	1162	1162	0
11	20250327	190200	552043686	1162	1162	1162	1162	0
12	20250327	190100	552043686	1162	1162	1162	1162	0
13	20250327	190000	552043686	1162	1162	1162	1162	0
14	20250327	185900	552043686	1162	1162	1162	1162	0
15	20250327	185800	552043686	1162	1162	1162	1162	0
16	20250327	185700	552043686	1162	1162	1162	1162	0
17	20250327	185600	552043686	1162	1162	1162	1162	0
18	20250327	185500	552043686	1162	1162	1162	1162	0
19	20250327	185400	552043686	1162	1162	1162	1162	0
20	20250327	185300	552043686	1162	1162	1162	1162	0
21	20250327	185200	552043686	1162	1162	1162	1162	0
22	20250327	185100	552043686	1162	1162	1162	1162	0
23	20250327	185000	552043686	1162	1162	1162	1162	0
24	20250327	184900	552043686	1162	1162	1162	1162	0
25	20250327	184800	552043686	1162	1162	1162	1162	0
26	20250327	184700	552043686	1162	1162	1162	1162	0
27	20250327	184600	552043686	1162	1162	1162	1162	0
28	20250327	184500	552043686	1162	1162	1162	1162	0
29	20250327	184400	552043686	1162	1162	1162	1162	0
30	20250327	184300	552043686	1162	1162	1162	1162	0
31	20250327	184200	552043686	1162	1162	1162	1162	0
32	20250327	184100	552043686	1162	1162	1162	1162	8089
33	20250327	184000	552043686	1162	1162	1162	1162	0
34	20250327	183900	552043686	1162	1162	1162	1162	0
35	20250327	183800	552043686	1162	1162	1162	1162	0
36	20250327	183700	552043686	1162	1162	1162	1162	0
37	20250327	183600	552043686	1162	1162	1162	1162	0
38	20250327	183500	552043686	1162	1162	1162	1162	0
39	20250327	183400	552043686	1162	1162	1162	1162	0
40	20250327	183300	552043686	1162	1162	1162	1162	0
41	20250327	183200	552043686	1162	1162	1162	1162	0
42	20250327	183100	552043686	1162	1162	1162	1162	0
43	20250327	183000	552043686	1162	1162	1162	1162	0
44	20250327	182900	552043686	1162	1162	1162	1162	0
45	20250327	182800	552043686	1162	1162	1162	1162	0
46	20250327	182700	552043686	1162	1162	1162	1162	0
47	20250327	182600	552043686	1162	1162	1162	1162	0
48	20250327	182500	552043686	1162	1162	1162	1162	0
49	20250327	182400	552043686	1162	1162	1162	1162	0
50	20250327	182300	552043686	1162	1162	1162	1162	0
51	20250327	182200	552043686	1162	1162	1162	1162	0
52	20250327	182100	552043686	1162	1162	1162	1162	0
53	20250327	182000	552043686	1162	1162	1162	1162	0
54	20250327	181900	552043686	1162	1162	1162	1162	0
55	20250327	181800	552043686	1162	1162	1162	1162	0
56	20250327	181700	552043686	1162	1162	1162	1162	0
57	20250327	181600	552043686	1162	1162	1162	1162	0
58	20250327	181500	552043686	1162	1162	1162	1162	0
59	20250327	181400	552043686	1162	1162	1162	1162	0
60	20250327	181300	552043686	1162	1162	1162	1162	0
61	20250327	181200	552043686	1162	1162	1162	1162	0
62	20250327	181100	552043686	1162	1162	1162	1162	8089
63	20250327	181000	552043686	1162	1162	1162	1162	0
64	20250327	180900	552043686	1162	1162	1162	1162	0
65	20250327	180800	552043686	1162	1162	1162	1162	0
66	20250327	180700	552043686	1162	1162	1162	1162	0
67	20250327	180600	552043686	1162	1162	1162	1162	0
68	20250327	180500	552043686	1162	1162	1162	1162	0
69	20250327	180400	552043686	1162	1162	1162	1162	0
70	20250327	180300	552043686	1162	1162	1162	1162	0
71	20250327	180200	552043686	1162	1162	1162	1162	0
72	20250327	180100	552043686	1162	1162	1162	1162	0
73	20250327	180000	552043686	1162	1162	1162	1162	0
74	20250327	175900	552043686	1162	1162	1162	1162	0
75	20250327	175800	552043686	1162	1162	1162	1162	0
76	20250327	175700	552043686	1162	1162	1162	1162	0
77	20250327	175600	552043686	1162	1162	1162	1162	0
78	20250327	175500	552043686	1162	1162	1162	1162	0
79	20250327	175400	552043686	1162	1162	1162	1162	0
80	20250327	175300	552043686	1162	1162	1162	1162	0
81	20250327	175200	552043686	1162	1162	1162	1162	0
82	20250327	175100	552043686	1162	1162	1162	1162	0
83	20250327	175000	552043686	1162	1162	1162	1162	0
84	20250327	174900	552043686	1162	1162	1162	1162	0
85	20250327	174800	552043686	1162	1162	1162	1162	0
86	20250327	174700	552043686	1162	1162	1162	1162	0
87	20250327	174600	552043686	1162	1162	1162	1162	0
88	20250327	174500	552043686	1162	1162	1162	1162	0
89	20250327	174400	552043686	1162	1162	1162	1162	0
90	20250327	174300	552043686	1162	1162	1162	1162	0
91	20250327	174200	552043686	1162	1162	1162	1162	0
92	20250327	174100	552043686	1162	1162	1162	1162	8089
93	20250327	174000	552043686	1162	1162	1162	1162	0
94	20250327	173900	552043686	1162	1162	1162	1162	0
95	20250327	173800	552043686	1162	1162	1162	1162	0
96	20250327	173700	552043686	1162	1162	1162	1162	0
97	20250327	173600	552043686	1162	1162	1162	1162	0
98	20250327	173500	552043686	1162	1162	1162	1162	0
99	20250327	173400	552043686	1162	1162	1162	1162	0
100	20250327	173300	552043686	1162	1162	1162	1162	0
101	20250327	173200	552043686	1162	1162	1162	1162	0
102	20250327	173100	552043686	1162	1162	1162	1162	0
103	20250327	173000	552043686	1162	1162	1162	1162	0
104	20250327	172900	552043686	1162	1162	1162	1162	0
105	20250327	172800	552043686	1162	1162	1162	1162	0
106	20250327	172700	552043686	1162	1162	1162	1162	0
107	20250327	172600	552043686	1162	1162	1162	1162	0
108	20250327	172500	552043686	1162	1162	1162	1162	0
109	20250327	172400	552043686	1162	1162	1162	1162	0
110	20250327	172300	552043686	1162	1162	1162	1162	0
111	20250327	172200	552043686	1162	1162	1162	1162	0
112	20250327	172100	552043686	1162	1162	1162	1162	0
113	20250327	172000	552043686	1162	1162	1162	1162	0
114	20250327	171900	552043686	1162	1162	1162	1162	0
115	20250327	171800	552043686	1162	1162	1162	1162	0
116	20250327	171700	552043686	1162	1162	1162	1162	0
117	20250327	171600	552043686	1162	1162	1162	1162	0
118	20250327	171500	552043686	1162	1162	1162	1162	0
119	20250327	171400	552043686	1162	1162	1162	1162	0
120	20250327	171300	552043686	1162	1162	1162	1162	0
121	20250327	171200	552043686	1162	1162	1162	1162	0
122	20250327	171100	552043686	1162	1162	1162	1162	8089
123	20250327	171000	552043686	1162	1162	1162	1162	0
124	20250327	170900	552043686	1162	1162	1162	1162	0
125	20250327	170800	552043686	1162	1162	1162	1162	0
126	20250327	170700	552043686	1162	1162	1162	1162	0
127	20250327	170600	552043686	1162	1162	1162	1162	0
128	20250327	170500	552043686	1162	1162	1162	1162	0
129	20250327	170400	552043686	1162	1162	1162	1162	0
130	20250327	170300	552043686	1162	1162	1162	1162	0
131	20250327	170200	552043686	1162	1162	1162	1162	0
132	20250327	170100	552043686	1162	1162	1162	1162	0
133	20250327	170000	552043686	1162	1162	1162	1162	0
134	20250327	165900	552043686	1162	1162	1162	1162	0
135	20250327	165800	552043686	1162	1162	1162	1162	0
136	20250327	165700	552043686	1162	1162	1162	1162	0
137	20250327	165600	552043686	1162	1162	1162	1162	0
138	20250327	165500	552043686	1162	1162	1162	1162	0
139	20250327	165400	552043686	1162	1162	1162	1162	0
140	20250327	165300	552043686	1162	1162	1162	1162	0
141	20250327	165200	552043686	1162	1162	1162	1162	0
142	20250327	165100	552043686	1162	1162	1162	1162	0
143	20250327	165000	552043686	1162	1162	1162	1162	0
144	20250327	164900	552043686	1162	1162	1162	1162	0
145	20250327	164800	552043686	1162	1162	1162	1162	0
146	20250327	164700	552043686	1162	1162	1162	1162	0
147	20250327	164600	552043686	1162	1162	1162	1162	0
148	20250327	164500	552043686	1162	1162	1162	1162	0
149	20250327	164400	552043686	1162	1162	1162	1162	0
150	20250327	164300	552043686	1162	1162	1162	1162	0
151	20250327	164200	552043686	1162	1162	1162	1162	0
152	20250327	164100	552043686	1162	1162	1162	1162	8089
153	20250327	164000	552043686	1162	1162	1162	1162	0
154	20250327	163900	552043686	1162	1162	1162	1162	0
155	20250327	163800	552043686	1162	1162	1162	1162	0
156	20250327	163700	552043686	1162	1162	1162	1162	0
157	20250327	163600	552043686	1162	1162	1162	1162	0
158	20250327	163500	552043686	1162	1162	1162	1162	0
159	20250327	163400	552043686	1162	1162	1162	1162	0
160	20250327	163300	552043686	1162	1162	1162	1162	0
161	20250327	163200	552043686	1162	1162	1162	1162	0
162	20250327	163100	552043686	1162	1162	1162	1162	0
163	20250327	163000	552043686	1162	1162	1162	1162	0
164	20250327	162900	552043686	1162	1162	1162	1162	0
165	20250327	162800	552043686	1162	1162	1162	1162	0
166	20250327	162700	552043686	1162	1162	1162	1162	0
167	20250327	162600	552043686	1162	1162	1162	1162	0
168	20250327	162500	552043686	1162	1162	1162	1162	0
169	20250327	162400	552043686	1162	1162	1162	1162	0
170	20250327	162300	552043686	1162	1162	1162	1162	0
171	20250327	162200	552043686	1162	1162	1162	1162	0
172	20250327	162100	552043686	1162	1162	1162	1162	0
173	20250327	162000	552043686	1162	1162	1162	1162	0
174	20250327	161900	552043686	1162	1162	1162	1162	0
175	20250327	161800	552043686	1162	1162	1162	1162	0
176	20250327	161700	552043686	1162	1162	1162	1162	0
177	20250327	161600	552043686	1162	1162	1162	1162	0
178	20250327	161500	552043686	1162	1162	1162	1162	0
179	20250327	161400	552043686	1162	1162	1162	1162	0
180	20250327	161300	552043686	1162	1162	1162	1162	0
181	20250327	161200	552043686	1162	1162	1162	1162	0
182	20250327	161100	552043686	1162	1162	1162	1162	8089
183	20250327	161000	552043686	1162	1162	1162	1162	0
184	20250327	160900	552043686	1162	1162	1162	1162	0
185	20250327	160800	552043686	1162	1162	1162	1162	0
186	20250327	160700	552043686	1162	1162	1162	1162	0
187	20250327	160600	552043686	1162	1162	1162	1162	0
188	20250327	160500	552043686	1162	1162	1162	1162	0
189	20250327	160400	552043686	1162	1162	1162	1162	0
190	20250327	160300	552043686	1162	1162	1162	1162	0
191	20250327	160200	552043686	1162	1162	1162	1162	0
192	20250327	160100	552043686	1162	1162	1162	1162	0
193	20250327	160000	552043686	1162	1162	1162	1162	0
194	20250327	155900	552043686	1162	1162	1162	1162	0
195	20250327	155800	552043686	1162	1162	1162	1162	0
196	20250327	155700	552043686	1162	1162	1162	1162	0
197	20250327	155600	552043686	1162	1162	1162	1162	0
198	20250327	155500	552043686	1162	1162	1162	1162	0
199	20250327	155400	552043686	1162	1162	1162	1162	0
200	20250327	155300	552043686	1162	1162	1162	1162	0
201	20250327	155200	552043686	1162	1162	1162	1162	0
202	20250327	155100	552043686	1162	1162	1162	1162	0
203	20250327	155000	552043686	1162	1162	1162	1162	0
204	20250327	154900	552043686	1162	1162	1162	1162	0
205	20250327	154800	552043686	1162	1162	1162	1162	0
206	20250327	154700	552043686	1162	1162	1162	1162	0
207	20250327	154600	552043686	1162	1162	1162	1162	0
208	20250327	154500	552043686	1162	1162	1162	1162	0
209	20250327	154400	552043686	1162	1162	1162	1162	0
210	20250327	154300	552043686	1162	1162	1162	1162	0
211	20250327	154200	552043686	1162	1162	1162	1162	0
212	20250327	154100	552043686	1162	1162	1162	1162	8089
213	20250327	154000	552043686	1162	1162	1162	1162	0
214	20250327	153900	552043686	1162	1162	1162	1162	0
215	20250327	153800	552043686	1162	1162	1162	1162	0
216	20250327	153700	552043686	1162	1162	1162	1162	0
217	20250327	153600	552043686	1162	1162	1162	1162	0
218	20250327	153500	552043686	1162	1162	1162	1162	0
219	20250327	153400	552043686	1162	1162	1162	1162	0
220	20250327	153300	552043686	1162	1162	1162	1162	0
221	20250327	153200	552043686	1162	1162	1162	1162	0
222	20250327	153100	552043686	1162	1162	1162	1162	0
223	20250327	153000	552043686	1162	1162	1162	1162	8089
224	20250327	152900	542644268	1162	1162	1162	1162	0
225	20250327	152800	542644268	1162	1162	1162	1162	0
226	20250327	152700	542644268	1162	1162	1162	1162	0
227	20250327	152600	542644268	1162	1162	1162	1162	0
228	20250327	152500	542644268	1162	1162	1162	1162	0
229	20250327	152400	542644268	1162	1162	1162	1162	0
230	20250327	152300	542644268	1162	1162	1162	1162	0
231	20250327	152200	542644268	1162	1162	1162	1162	0
232	20250327	152100	542644268	1162	1162	1162	1162	0
233	20250327	152000	542644268	1162	1162	1162	1162	0
234	20250327	151900	542644268	1162	1162	1162	1161	743
235	20250327	151800	541781418	1162	1162	1162	1161	1461
236	20250327	151700	540084981	1162	1162	1162	1162	1
237	20250327	151600	540083819	1161	1161	1161	1161	337
238	20250327	151500	539692562	1161	1162	1162	1161	702
239	20250327	151400	538877538	1161	1161	1161	1161	44
240	20250327	151300	538826454	1163	1160	1163	1160	915
241	20250327	151200	537762459	1160	1160	1163	1160	2174
242	20250327	151100	535240616	1161	1161	1161	1161	3341
243	20250327	151000	531361715	1162	1161	1162	1161	3236
244	20250327	150900	527604714	1162	1162	1162	1162	241
245	20250327	150800	527324672	1162	1162	1162	1162	1744
246	20250327	150700	525298144	1163	1163	1163	1163	0
247	20250327	150600	525298144	1163	1163	1163	1162	320
248	20250327	150500	524926292	1162	1162	1162	1162	85
249	20250327	150400	524827522	1163	1163	1163	1163	5
250	20250327	150300	524821707	1163	1163	1163	1163	0
251	20250327	150200	524821707	1163	1163	1163	1163	142
252	20250327	150100	524656561	1163	1163	1163	1163	0
253	20250327	150000	524656561	1163	1163	1163	1163	2
254	20250327	145900	524654235	1162	1162	1162	1162	0
255	20250327	145800	524654235	1162	1162	1162	1162	10
256	20250327	145700	524642615	1163	1162	1163	1162	1127
257	20250327	145600	523333036	1162	1162	1162	1162	324
258	20250327	145500	522956548	1162	1162	1162	1162	0
259	20250327	145400	522956548	1162	1162	1162	1162	1
260	20250327	145300	522955386	1161	1161	1161	1161	0
261	20250327	145200	522955386	1161	1161	1161	1161	1
262	20250327	145100	522954225	1161	1161	1161	1161	241
263	20250327	145000	522674424	1161	1162	1162	1161	2000
264	20250327	144900	520352100	1161	1162	1162	1161	777
265	20250327	144800	519449502	1163	1163	1163	1163	0
266	20250327	144700	519449502	1163	1163	1163	1163	136
267	20250327	144600	519291334	1164	1164	1164	1164	0
268	20250327	144500	519291334	1164	1164	1164	1164	6
269	20250327	144400	519284350	1163	1163	1163	1163	183
270	20250327	144300	519071521	1163	1163	1163	1163	0
271	20250327	144200	519071521	1163	1163	1163	1163	200
272	20250327	144100	518838921	1162	1162	1162	1162	166
273	20250327	144000	518646029	1162	1162	1162	1162	4
274	20250327	143900	518641381	1162	1162	1162	1162	0
275	20250327	143800	518641381	1162	1162	1162	1162	438
276	20250327	143700	518132425	1162	1162	1162	1162	1484
277	20250327	143600	516408017	1162	1162	1162	1162	2420
278	20250327	143500	513595977	1164	1164	1164	1164	0
279	20250327	143400	513595977	1164	1164	1164	1164	0
280	20250327	143300	513595977	1164	1164	1164	1164	0
281	20250327	143200	513595977	1164	1164	1164	1164	2
282	20250327	143100	513593649	1162	1162	1162	1162	0
283	20250327	143000	513593649	1162	1162	1163	1162	785
284	20250327	142900	512681476	1163	1163	1163	1163	101
285	20250327	142800	512564013	1163	1163	1163	1163	0
286	20250327	142700	512564013	1163	1163	1163	1163	0
287	20250327	142600	512564013	1163	1163	1163	1163	4388
288	20250327	142500	507460769	1163	1163	1163	1163	0
289	20250327	142400	507460769	1163	1164	1164	1163	1195
290	20250327	142300	506070932	1164	1164	1164	1164	0
291	20250327	142200	506070932	1164	1164	1164	1164	453
292	20250327	142100	505543640	1163	1163	1163	1162	521
293	20250327	142000	504938017	1162	1162	1162	1162	3118
294	20250327	141900	501314901	1163	1163	1163	1163	0
295	20250327	141800	501314901	1163	1166	1166	1162	529
296	20250327	141700	500699999	1162	1162	1162	1162	309
297	20250327	141600	500340941	1162	1162	1162	1162	500
298	20250327	141500	499759941	1162	1162	1162	1162	300
299	20250327	141400	499411341	1162	1162	1162	1162	0
300	20250327	141300	499411341	1162	1162	1162	1162	1973
301	20250327	141200	497118715	1163	1164	1166	1163	75
302	20250327	141100	497031455	1165	1164	1165	1164	51
303	20250327	141000	496972090	1162	1162	1166	1162	505
304	20250327	140900	496385260	1166	1166	1166	1166	0
305	20250327	140800	496385260	1166	1166	1166	1166	0
306	20250327	140700	496385260	1166	1166	1166	1166	5
307	20250327	140600	496379430	1162	1162	1162	1162	1
308	20250327	140500	496378268	1167	1167	1167	1167	0
309	20250327	140400	496378268	1167	1167	1167	1167	0
310	20250327	140300	496378268	1167	1167	1167	1167	0
311	20250327	140200	496378268	1167	1167	1167	1167	0
312	20250327	140100	496378268	1167	1167	1167	1167	0
313	20250327	140000	496378268	1167	1167	1167	1167	0
314	20250327	135900	496378268	1167	1167	1167	1167	0
315	20250327	135800	496378268	1167	1167	1167	1167	225
316	20250327	135700	496115693	1162	1163	1167	1162	13819
317	20250327	135600	480044141	1163	1163	1163	1163	0
318	20250327	135500	480044141	1163	1163	1163	1163	0
319	20250327	135400	480044141	1163	1163	1163	1163	856
320	20250327	135300	479048613	1164	1164	1164	1164	2222
321	20250327	135200	476462205	1164	1165	1165	1164	360
322	20250327	135100	476043159	1164	1164	1164	1164	0
323	20250327	135000	476043159	1164	1164	1164	1164	500
324	20250327	134900	475461159	1164	1164	1164	1164	0
325	20250327	134800	475461159	1164	1167	1167	1164	2998
326	20250327	134700	471971475	1168	1168	1168	1168	0
327	20250327	134600	471971475	1168	1168	1168	1168	0
328	20250327	134500	471971475	1168	1168	1168	1168	16
329	20250327	134400	471952787	1169	1169	1169	1169	925
330	20250327	134300	470871462	1168	1168	1168	1168	288
331	20250327	134200	470535078	1168	1168	1168	1168	208
332	20250327	134100	470292134	1168	1168	1168	1168	0
333	20250327	134000	470292134	1168	1168	1168	1168	0
334	20250327	133900	470292134	1168	1168	1168	1168	0
335	20250327	133800	470292134	1168	1168	1168	1168	0
336	20250327	133700	470292134	1168	1168	1168	1168	1
337	20250327	133600	470290966	1164	1167	1168	1164	3225
338	20250327	133500	466528706	1167	1167	1167	1167	3
339	20250327	133400	466525205	1167	1167	1167	1167	47
340	20250327	133300	466470356	1166	1166	1166	1166	0
341	20250327	133200	466470356	1166	1167	1167	1166	1303
342	20250327	133100	464951056	1167	1168	1168	1167	287
343	20250327	133000	464615841	1168	1168	1168	1168	714
344	20250327	132900	463781889	1168	1168	1168	1168	55
345	20250327	132800	463717649	1168	1168	1168	1168	1000
346	20250327	132700	462549649	1168	1168	1169	1168	1010
347	20250327	132600	461369169	1167	1167	1167	1167	4
348	20250327	132500	461364501	1167	1167	1167	1167	0
349	20250327	132400	461364501	1167	1167	1167	1167	0
350	20250327	132300	461364501	1167	1167	1167	1167	20
351	20250327	132200	461341161	1167	1167	1167	1167	20
352	20250327	132100	461317821	1170	1170	1170	1170	59
353	20250327	132000	461248791	1170	1170	1170	1170	50
354	20250327	131900	461190291	1170	1169	1170	1169	5001
355	20250327	131800	455339500	1170	1169	1170	1169	5000
356	20250327	131700	449490389	1169	1169	1169	1169	10
357	20250327	131600	449478699	1169	1169	1169	1169	0
358	20250327	131500	449478699	1169	1169	1169	1169	2
359	20250327	131400	449476361	1169	1169	1169	1169	0
360	20250327	131300	449476361	1169	1163	1169	1163	31
361	20250327	131200	449440302	1165	1165	1165	1165	0
362	20250327	131100	449440302	1165	1165	1165	1165	1462
363	20250327	131000	447737072	1163	1163	1163	1163	0
364	20250327	130900	447737072	1163	1163	1163	1163	100
365	20250327	130800	447620772	1163	1163	1163	1163	0
366	20250327	130700	447620772	1163	1163	1163	1163	0
367	20250327	130600	447620772	1163	1163	1163	1163	6840
368	20250327	130500	439665852	1164	1164	1164	1164	0
369	20250327	130400	439665852	1164	1164	1164	1164	1
370	20250327	130300	439664688	1163	1164	1164	1163	4922
371	20250327	130200	433939818	1164	1164	1164	1164	161
372	20250327	130100	433752414	1164	1164	1164	1164	0
373	20250327	130000	433752414	1164	1164	1164	1164	0
374	20250327	125900	433752414	1164	1164	1164	1164	302
375	20250327	125800	433400886	1164	1164	1164	1164	0
376	20250327	125700	433400886	1164	1164	1164	1164	0
377	20250327	125600	433400886	1164	1164	1164	1164	45
378	20250327	125500	433348506	1165	1165	1165	1165	50
379	20250327	125400	433290256	1165	1165	1165	1165	0
380	20250327	125300	433290256	1165	1165	1165	1165	0
381	20250327	125200	433290256	1165	1165	1165	1165	0
382	20250327	125100	433290256	1165	1165	1165	1165	5
383	20250327	125000	433284431	1163	1164	1164	1163	856
384	20250327	124900	432288902	1165	1165	1165	1165	0
385	20250327	124800	432288902	1165	1165	1165	1164	25
386	20250327	124700	432259778	1164	1163	1164	1163	11
387	20250327	124600	432246984	1165	1165	1165	1165	3669
388	20250327	124500	427972599	1165	1168	1168	1165	6336
389	20250327	124400	420586144	1163	1168	1168	1163	176
390	20250327	124300	420380791	1168	1164	1168	1164	1008
391	20250327	124200	419206887	1164	1164	1164	1164	0
392	20250327	124100	419206887	1164	1164	1164	1164	77
393	20250327	124000	419117259	1164	1164	1164	1164	0
394	20250327	123900	419117259	1164	1163	1164	1163	771
395	20250327	123800	418220500	1163	1163	1163	1163	0
396	20250327	123700	418220500	1163	1163	1163	1163	0
397	20250327	123600	418220500	1163	1164	1167	1163	6297
398	20250327	123500	410875877	1167	1167	1167	1167	0
399	20250327	123400	410875877	1167	1167	1167	1167	0
400	20250327	123300	410875877	1167	1163	1167	1163	17
401	20250327	123200	410856102	1163	1163	1163	1163	1
402	20250327	123100	410854939	1167	1167	1167	1167	0
403	20250327	123000	410854939	1167	1167	1167	1167	2
404	20250327	122900	410852605	1163	1163	1163	1163	0
405	20250327	122800	410852605	1163	1163	1163	1163	1
406	20250327	122700	410851442	1164	1164	1164	1164	203
407	20250327	122600	410615150	1167	1167	1167	1167	0
408	20250327	122500	410615150	1167	1167	1167	1167	0
409	20250327	122400	410615150	1167	1167	1167	1167	0
410	20250327	122300	410615150	1167	1167	1167	1167	0
411	20250327	122200	410615150	1167	1167	1167	1167	0
412	20250327	122100	410615150	1167	1167	1167	1167	0
413	20250327	122000	410615150	1167	1167	1167	1167	0
414	20250327	121900	410615150	1167	1167	1167	1167	2
415	20250327	121800	410612816	1164	1168	1168	1164	5
416	20250327	121700	410606986	1166	1166	1166	1166	1
417	20250327	121600	410605820	1163	1163	1163	1163	0
418	20250327	121500	410605820	1163	1163	1163	1163	0
419	20250327	121400	410605820	1163	1164	1164	1163	330
420	20250327	121300	410221905	1167	1167	1167	1167	0
421	20250327	121200	410221905	1167	1167	1167	1167	0
422	20250327	121100	410221905	1167	1167	1167	1167	10
423	20250327	121000	410210235	1167	1167	1167	1167	0
424	20250327	120900	410210235	1167	1167	1167	1167	1
425	20250327	120800	410209068	1165	1165	1165	1165	0
426	20250327	120700	410209068	1165	1165	1165	1165	0
427	20250327	120600	410209068	1165	1167	1167	1165	6
428	20250327	120500	410202068	1164	1164	1164	1164	1
429	20250327	120400	410200904	1163	1165	1165	1163	1099
430	20250327	120300	408921420	1165	1166	1166	1165	525
431	20250327	120200	408309640	1167	1167	1167	1167	1
432	20250327	120100	408308473	1169	1167	1169	1167	44
433	20250327	120000	408257039	1166	1166	1166	1166	0
434	20250327	115900	408257039	1166	1166	1166	1166	0
435	20250327	115800	408257039	1166	1166	1166	1166	105
436	20250327	115700	408134609	1165	1165	1165	1165	0
437	20250327	115600	408134609	1165	1165	1165	1165	0
438	20250327	115500	408134609	1165	1166	1166	1165	108
439	20250327	115400	408008689	1167	1167	1167	1167	0
440	20250327	115300	408008689	1167	1167	1167	1167	50
441	20250327	115200	407950339	1167	1167	1167	1167	1
442	20250327	115100	407949172	1166	1166	1166	1166	125
443	20250327	115000	407803422	1169	1169	1169	1169	0
444	20250327	114900	407803422	1169	1169	1169	1169	4
445	20250327	114800	407798746	1169	1169	1169	1169	0
446	20250327	114700	407798746	1169	1169	1169	1169	0
447	20250327	114600	407798746	1169	1165	1169	1165	1195
448	20250327	114500	406406567	1165	1165	1165	1165	306
449	20250327	114400	406050077	1165	1165	1165	1165	0
450	20250327	114300	406050077	1165	1165	1165	1165	1
451	20250327	114200	406048912	1169	1169	1169	1169	0
452	20250327	114100	406048912	1169	1169	1169	1169	1
453	20250327	114000	406047743	1165	1165	1165	1165	20
454	20250327	113900	406024443	1165	1165	1165	1165	0
455	20250327	113800	406024443	1165	1165	1165	1165	0
456	20250327	113700	406024443	1165	1165	1165	1165	475
457	20250327	113600	405471068	1165	1165	1165	1165	35
458	20250327	113500	405430293	1165	1165	1165	1165	0
459	20250327	113400	405430293	1165	1165	1165	1165	1
460	20250327	113300	405429128	1166	1166	1166	1166	0
461	20250327	113200	405429128	1166	1166	1166	1166	164
462	20250327	113100	405237904	1169	1169	1169	1169	1
463	20250327	113000	405236735	1169	1169	1169	1169	44
464	20250327	112900	405185299	1169	1169	1169	1169	44
465	20250327	112800	405133863	1169	1169	1169	1169	0
466	20250327	112700	405133863	1169	1169	1169	1169	0
467	20250327	112600	405133863	1169	1169	1169	1169	0
468	20250327	112500	405133863	1169	1169	1169	1169	10
469	20250327	112400	405122173	1169	1169	1169	1169	0
470	20250327	112300	405122173	1169	1169	1169	1169	5
471	20250327	112200	405116328	1165	1165	1165	1165	0
472	20250327	112100	405116328	1165	1165	1165	1165	0
473	20250327	112000	405116328	1165	1165	1165	1165	0
474	20250327	111900	405116328	1165	1165	1165	1165	0
475	20250327	111800	405116328	1165	1165	1165	1165	1
476	20250327	111700	405115163	1169	1169	1169	1169	0
477	20250327	111600	405115163	1169	1169	1169	1169	20
478	20250327	111500	405091783	1169	1169	1169	1169	0
479	20250327	111400	405091783	1169	1169	1169	1169	22
480	20250327	111300	405066065	1168	1168	1168	1168	10
481	20250327	111200	405054385	1168	1168	1168	1168	0
482	20250327	111100	405054385	1168	1166	1168	1166	166
483	20250327	111000	404860711	1164	1166	1166	1164	179
484	20250327	110900	404652025	1166	1166	1166	1166	0
485	20250327	110800	404652025	1166	1164	1166	1164	600
486	20250327	110700	403953421	1164	1164	1164	1164	11
487	20250327	110600	403940617	1161	1165	1165	1161	21969
488	20250327	110500	378427028	1165	1165	1165	1165	0
489	20250327	110400	378427028	1165	1165	1165	1165	0
490	20250327	110300	378427028	1165	1165	1165	1165	0
491	20250327	110200	378427028	1165	1165	1165	1165	0
492	20250327	110100	378427028	1165	1165	1168	1165	1831
493	20250327	110000	376293910	1168	1168	1168	1168	102
494	20250327	105900	376174774	1168	1168	1168	1168	2
495	20250327	105800	376172438	1168	1168	1168	1165	7
496	20250327	105700	376164277	1166	1168	1168	1166	2309
497	20250327	105600	373471959	1168	1168	1168	1168	25
498	20250327	105500	373442759	1168	1168	1168	1167	2187
499	20250327	105400	370890528	1168	1168	1168	1168	82
500	20250327	105300	370794752	1168	1168	1168	1167	932
501	20250327	105200	369706892	1168	1168	1168	1167	194
502	20250327	105100	369480484	1168	1168	1168	1168	1
503	20250327	105000	369479316	1168	1168	1168	1166	242
504	20250327	104900	369197060	1168	1168	1168	1168	10
505	20250327	104800	369185380	1168	1166	1168	1166	1011
506	20250327	104700	368006532	1166	1168	1174	1166	5478
507	20250327	104600	361611995	1169	1174	1174	1169	112
508	20250327	104500	361481007	1174	1174	1174	1174	0
509	20250327	104400	361481007	1174	1168	1174	1168	43
510	20250327	104300	361430777	1168	1168	1168	1168	0
511	20250327	104200	361430777	1168	1168	1168	1168	373
512	20250327	104100	360995113	1168	1168	1168	1168	0
513	20250327	104000	360995113	1168	1170	1170	1168	1890
514	20250327	103900	358787001	1174	1174	1174	1174	0
515	20250327	103800	358787001	1174	1174	1174	1174	3
516	20250327	103700	358783479	1170	1170	1170	1170	0
517	20250327	103600	358783479	1170	1171	1171	1170	42
518	20250327	103500	358734338	1172	1172	1172	1172	0
519	20250327	103400	358734338	1172	1172	1172	1172	501
520	20250327	103300	358147166	1174	1174	1174	1173	520
521	20250327	103200	357537187	1174	1174	1174	1174	1
522	20250327	103100	357536013	1174	1174	1174	1174	8
523	20250327	103000	357526621	1170	1170	1170	1170	0
524	20250327	102900	357526621	1170	1170	1170	1170	20
525	20250327	102800	357503221	1169	1170	1170	1168	7973
526	20250327	102700	348182898	1169	1172	1172	1169	2700
527	20250327	102600	345023647	1174	1174	1174	1174	0
528	20250327	102500	345023647	1174	1174	1174	1174	0
529	20250327	102400	345023647	1174	1174	1174	1174	0
530	20250327	102300	345023647	1174	1174	1174	1174	10
531	20250327	102200	345011907	1174	1174	1174	1174	1
532	20250327	102100	345010733	1173	1176	1176	1173	43
533	20250327	102000	344960172	1176	1176	1176	1176	2
534	20250327	101900	344957820	1176	1176	1176	1176	1
535	20250327	101800	344956644	1175	1172	1175	1172	123
536	20250327	101700	344812483	1172	1172	1172	1172	0
537	20250327	101600	344812483	1172	1172	1172	1172	0
538	20250327	101500	344812483	1172	1172	1172	1170	1999
539	20250327	101400	342473537	1172	1173	1173	1172	9
540	20250327	101300	342462984	1170	1173	1173	1170	2339
541	20250327	101200	339723417	1175	1175	1175	1175	0
542	20250327	101100	339723417	1175	1175	1175	1175	0
543	20250327	101000	339723417	1175	1175	1175	1175	105
544	20250327	100900	339600042	1176	1176	1176	1171	6081
545	20250327	100800	332464360	1177	1179	1179	1177	3
546	20250327	100700	332460827	1179	1179	1179	1179	3
547	20250327	100600	332457290	1179	1176	1179	1176	517
548	20250327	100500	331849160	1176	1175	1176	1175	208
549	20250327	100400	331604658	1175	1175	1175	1175	1
550	20250327	100300	331603483	1174	1174	1174	1174	14
551	20250327	100200	331587047	1174	1174	1174	1174	0
552	20250327	100100	331587047	1174	1174	1174	1174	500
553	20250327	100000	331000047	1175	1175	1175	1175	0
554	20250327	095900	331000047	1175	1175	1175	1175	0
555	20250327	095800	331000047	1175	1175	1175	1175	162
556	20250327	095700	330809697	1176	1176	1176	1176	0
557	20250327	095600	330809697	1176	1175	1176	1175	197
558	20250327	095500	330578221	1175	1175	1175	1175	64
559	20250327	095400	330503021	1175	1175	1175	1175	1
560	20250327	095300	330501846	1176	1174	1176	1174	501
561	20250327	095200	329913171	1175	1175	1175	1175	10
562	20250327	095100	329901421	1173	1173	1173	1173	0
563	20250327	095000	329901421	1173	1173	1173	1173	0
564	20250327	094900	329901421	1173	1173	1173	1173	1
565	20250327	094800	329900248	1176	1176	1176	1176	0
566	20250327	094700	329900248	1176	1175	1176	1175	863
567	20250327	094600	328886210	1175	1175	1175	1175	0
568	20250327	094500	328886210	1175	1172	1175	1172	474
569	20250327	094400	328330667	1172	1173	1175	1172	1050
570	20250327	094300	327099058	1173	1175	1175	1173	321
571	20250327	094200	326722247	1175	1175	1175	1175	0
572	20250327	094100	326722247	1175	1174	1175	1174	191
573	20250327	094000	326497922	1174	1174	1174	1174	0
574	20250327	093900	326497922	1174	1174	1174	1174	102
575	20250327	093800	326378174	1173	1173	1173	1173	44
576	20250327	093700	326326562	1173	1173	1173	1173	5
577	20250327	093600	326320697	1172	1172	1172	1172	32
578	20250327	093500	326283193	1172	1171	1172	1171	1040
579	20250327	093400	325065313	1171	1171	1171	1171	1
580	20250327	093300	325064142	1172	1172	1172	1172	129
581	20250327	093200	324912954	1172	1172	1173	1172	1420
582	20250327	093100	323248707	1172	1174	1174	1172	1096
583	20250327	093000	321962105	1172	1172	1172	1172	0
584	20250327	092900	321962105	1172	1175	1175	1172	515
585	20250327	092800	321358434	1176	1176	1176	1176	200
586	20250327	092700	321123234	1176	1172	1176	1172	2
587	20250327	092600	321120886	1172	1172	1172	1172	260
588	20250327	092500	320816166	1171	1171	1171	1171	0
589	20250327	092400	320816166	1171	1171	1171	1171	0
590	20250327	092300	320816166	1171	1176	1176	1171	27
591	20250327	092200	320784544	1170	1171	1171	1170	5168
592	20250327	092100	314737276	1175	1175	1175	1171	1048
593	20250327	092000	313505880	1175	1175	1175	1169	1056
594	20250327	091900	312270902	1170	1175	1175	1170	502
595	20250327	091800	311682543	1175	1176	1176	1175	52
596	20250327	091700	311621442	1175	1181	1181	1175	430
597	20250327	091600	311114537	1181	1174	1187	1174	1057
598	20250327	091500	309867599	1174	1175	1177	1168	71
599	20250327	091400	309784220	1175	1174	1175	1167	1992
600	20250327	091300	307444462	1174	1167	1174	1167	8941
601	20250327	091200	297007374	1167	1166	1167	1166	63
602	20250327	091100	296933915	1166	1166	1166	1164	11376
603	20250327	091000	283683178	1166	1166	1166	1166	600
604	20250327	090900	282983578	1164	1172	1172	1164	1058
605	20250327	090800	281751604	1172	1181	1181	1156	36586
606	20250327	090700	239168466	1178	1173	1197	1169	87336
607	20250327	090600	136040626	1175	1161	1208	1152	78789
608	20250327	090500	43143338	1161	1169	1169	1160	6006
609	20250327	090400	36173528	1162	1162	1169	1162	14
610	20250327	090300	36157239	1169	1169	1169	1169	1
611	20250327	090200	36156070	1170	1170	1170	1170	12
612	20250327	090100	36142030	1160	1168	1168	1160	25207
613	20250327	090000	6849619	1174	1174	1174	1173	630