KissMeData/143160/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	202500	361527550	16790	16790	16790	16790	359
3	20250327	202400	361527550	16790	16790	16790	16790	0
4	20250327	202300	361527550	16790	16790	16790	16790	0
5	20250327	202200	361527550	16790	16790	16790	16790	0
6	20250327	202100	361527550	16790	16790	16790	16790	0
7	20250327	202000	361527550	16790	16790	16790	16790	0
8	20250327	201900	361527550	16790	16790	16790	16790	0
9	20250327	201800	361527550	16790	16790	16790	16790	0
10	20250327	201700	361527550	16790	16790	16790	16790	0
11	20250327	201600	361527550	16790	16790	16790	16790	0
12	20250327	201500	361527550	16790	16790	16790	16790	0
13	20250327	201400	361527550	16790	16790	16790	16790	0
14	20250327	201300	361527550	16790	16790	16790	16790	0
15	20250327	201200	361527550	16790	16790	16790	16790	0
16	20250327	201100	361527550	16790	16790	16790	16790	0
17	20250327	201000	361527550	16790	16790	16790	16790	0
18	20250327	200900	361527550	16790	16790	16790	16790	0
19	20250327	200800	361527550	16790	16790	16790	16790	0
20	20250327	200700	361527550	16790	16790	16790	16790	0
21	20250327	200600	361527550	16790	16790	16790	16790	0
22	20250327	200500	361527550	16790	16790	16790	16790	0
23	20250327	200400	361527550	16790	16790	16790	16790	0
24	20250327	200300	361527550	16790	16790	16790	16790	0
25	20250327	200200	361527550	16790	16790	16790	16790	0
26	20250327	200100	361527550	16790	16790	16790	16790	0
27	20250327	200000	361527550	16790	16790	16790	16790	0
28	20250327	195900	361527550	16790	16790	16790	16790	0
29	20250327	195800	361527550	16790	16790	16790	16790	0
30	20250327	195700	361527550	16790	16790	16790	16790	0
31	20250327	195600	361527550	16790	16790	16790	16790	0
32	20250327	195500	361527550	16790	16790	16790	16790	359
33	20250327	195400	361527550	16790	16790	16790	16790	0
34	20250327	195300	361527550	16790	16790	16790	16790	0
35	20250327	195200	361527550	16790	16790	16790	16790	0
36	20250327	195100	361527550	16790	16790	16790	16790	0
37	20250327	195000	361527550	16790	16790	16790	16790	0
38	20250327	194900	361527550	16790	16790	16790	16790	0
39	20250327	194800	361527550	16790	16790	16790	16790	0
40	20250327	194700	361527550	16790	16790	16790	16790	0
41	20250327	194600	361527550	16790	16790	16790	16790	0
42	20250327	194500	361527550	16790	16790	16790	16790	0
43	20250327	194400	361527550	16790	16790	16790	16790	0
44	20250327	194300	361527550	16790	16790	16790	16790	0
45	20250327	194200	361527550	16790	16790	16790	16790	0
46	20250327	194100	361527550	16790	16790	16790	16790	0
47	20250327	194000	361527550	16790	16790	16790	16790	0
48	20250327	193900	361527550	16790	16790	16790	16790	0
49	20250327	193800	361527550	16790	16790	16790	16790	0
50	20250327	193700	361527550	16790	16790	16790	16790	0
51	20250327	193600	361527550	16790	16790	16790	16790	0
52	20250327	193500	361527550	16790	16790	16790	16790	0
53	20250327	193400	361527550	16790	16790	16790	16790	0
54	20250327	193300	361527550	16790	16790	16790	16790	0
55	20250327	193200	361527550	16790	16790	16790	16790	0
56	20250327	193100	361527550	16790	16790	16790	16790	0
57	20250327	193000	361527550	16790	16790	16790	16790	0
58	20250327	192900	361527550	16790	16790	16790	16790	0
59	20250327	192800	361527550	16790	16790	16790	16790	0
60	20250327	192700	361527550	16790	16790	16790	16790	0
61	20250327	192600	361527550	16790	16790	16790	16790	0
62	20250327	192500	361527550	16790	16790	16790	16790	359
63	20250327	192400	361527550	16790	16790	16790	16790	0
64	20250327	192300	361527550	16790	16790	16790	16790	0
65	20250327	192200	361527550	16790	16790	16790	16790	0
66	20250327	192100	361527550	16790	16790	16790	16790	0
67	20250327	192000	361527550	16790	16790	16790	16790	0
68	20250327	191900	361527550	16790	16790	16790	16790	0
69	20250327	191800	361527550	16790	16790	16790	16790	0
70	20250327	191700	361527550	16790	16790	16790	16790	0
71	20250327	191600	361527550	16790	16790	16790	16790	0
72	20250327	191500	361527550	16790	16790	16790	16790	0
73	20250327	191400	361527550	16790	16790	16790	16790	0
74	20250327	191300	361527550	16790	16790	16790	16790	0
75	20250327	191200	361527550	16790	16790	16790	16790	0
76	20250327	191100	361527550	16790	16790	16790	16790	0
77	20250327	191000	361527550	16790	16790	16790	16790	0
78	20250327	190900	361527550	16790	16790	16790	16790	0
79	20250327	190800	361527550	16790	16790	16790	16790	0
80	20250327	190700	361527550	16790	16790	16790	16790	0
81	20250327	190600	361527550	16790	16790	16790	16790	0
82	20250327	190500	361527550	16790	16790	16790	16790	0
83	20250327	190400	361527550	16790	16790	16790	16790	0
84	20250327	190300	361527550	16790	16790	16790	16790	0
85	20250327	190200	361527550	16790	16790	16790	16790	0
86	20250327	190100	361527550	16790	16790	16790	16790	0
87	20250327	190000	361527550	16790	16790	16790	16790	0
88	20250327	185900	361527550	16790	16790	16790	16790	0
89	20250327	185800	361527550	16790	16790	16790	16790	0
90	20250327	185700	361527550	16790	16790	16790	16790	0
91	20250327	185600	361527550	16790	16790	16790	16790	0
92	20250327	185500	361527550	16790	16790	16790	16790	359
93	20250327	185400	361527550	16790	16790	16790	16790	0
94	20250327	185300	361527550	16790	16790	16790	16790	0
95	20250327	185200	361527550	16790	16790	16790	16790	0
96	20250327	185100	361527550	16790	16790	16790	16790	0
97	20250327	185000	361527550	16790	16790	16790	16790	0
98	20250327	184900	361527550	16790	16790	16790	16790	0
99	20250327	184800	361527550	16790	16790	16790	16790	0
100	20250327	184700	361527550	16790	16790	16790	16790	0
101	20250327	184600	361527550	16790	16790	16790	16790	0
102	20250327	184500	361527550	16790	16790	16790	16790	0
103	20250327	184400	361527550	16790	16790	16790	16790	0
104	20250327	184300	361527550	16790	16790	16790	16790	0
105	20250327	184200	361527550	16790	16790	16790	16790	0
106	20250327	184100	361527550	16790	16790	16790	16790	0
107	20250327	184000	361527550	16790	16790	16790	16790	0
108	20250327	183900	361527550	16790	16790	16790	16790	0
109	20250327	183800	361527550	16790	16790	16790	16790	0
110	20250327	183700	361527550	16790	16790	16790	16790	0
111	20250327	183600	361527550	16790	16790	16790	16790	0
112	20250327	183500	361527550	16790	16790	16790	16790	0
113	20250327	183400	361527550	16790	16790	16790	16790	0
114	20250327	183300	361527550	16790	16790	16790	16790	0
115	20250327	183200	361527550	16790	16790	16790	16790	0
116	20250327	183100	361527550	16790	16790	16790	16790	0
117	20250327	183000	361527550	16790	16790	16790	16790	0
118	20250327	182900	361527550	16790	16790	16790	16790	0
119	20250327	182800	361527550	16790	16790	16790	16790	0
120	20250327	182700	361527550	16790	16790	16790	16790	0
121	20250327	182600	361527550	16790	16790	16790	16790	0
122	20250327	182500	361527550	16790	16790	16790	16790	359
123	20250327	182400	361527550	16790	16790	16790	16790	0
124	20250327	182300	361527550	16790	16790	16790	16790	0
125	20250327	182200	361527550	16790	16790	16790	16790	0
126	20250327	182100	361527550	16790	16790	16790	16790	0
127	20250327	182000	361527550	16790	16790	16790	16790	0
128	20250327	181900	361527550	16790	16790	16790	16790	0
129	20250327	181800	361527550	16790	16790	16790	16790	0
130	20250327	181700	361527550	16790	16790	16790	16790	0
131	20250327	181600	361527550	16790	16790	16790	16790	0
132	20250327	181500	361527550	16790	16790	16790	16790	0
133	20250327	181400	361527550	16790	16790	16790	16790	0
134	20250327	181300	361527550	16790	16790	16790	16790	0
135	20250327	181200	361527550	16790	16790	16790	16790	0
136	20250327	181100	361527550	16790	16790	16790	16790	0
137	20250327	181000	361527550	16790	16790	16790	16790	0
138	20250327	180900	361527550	16790	16790	16790	16790	0
139	20250327	180800	361527550	16790	16790	16790	16790	0
140	20250327	180700	361527550	16790	16790	16790	16790	0
141	20250327	180600	361527550	16790	16790	16790	16790	0
142	20250327	180500	361527550	16790	16790	16790	16790	0
143	20250327	180400	361527550	16790	16790	16790	16790	0
144	20250327	180300	361527550	16790	16790	16790	16790	0
145	20250327	180200	361527550	16790	16790	16790	16790	0
146	20250327	180100	361527550	16790	16790	16790	16790	0
147	20250327	180000	361527550	16790	16790	16790	16790	0
148	20250327	175900	361527550	16790	16790	16790	16790	0
149	20250327	175800	361527550	16790	16790	16790	16790	0
150	20250327	175700	361527550	16790	16790	16790	16790	0
151	20250327	175600	361527550	16790	16790	16790	16790	0
152	20250327	175500	361527550	16790	16790	16790	16790	359
153	20250327	175400	361527550	16790	16790	16790	16790	0
154	20250327	175300	361527550	16790	16790	16790	16790	0
155	20250327	175200	361527550	16790	16790	16790	16790	0
156	20250327	175100	361527550	16790	16790	16790	16790	0
157	20250327	175000	361527550	16790	16790	16790	16790	0
158	20250327	174900	361527550	16790	16790	16790	16790	0
159	20250327	174800	361527550	16790	16790	16790	16790	0
160	20250327	174700	361527550	16790	16790	16790	16790	0
161	20250327	174600	361527550	16790	16790	16790	16790	0
162	20250327	174500	361527550	16790	16790	16790	16790	0
163	20250327	174400	361527550	16790	16790	16790	16790	0
164	20250327	174300	361527550	16790	16790	16790	16790	0
165	20250327	174200	361527550	16790	16790	16790	16790	0
166	20250327	174100	361527550	16790	16790	16790	16790	0
167	20250327	174000	361527550	16790	16790	16790	16790	0
168	20250327	173900	361527550	16790	16790	16790	16790	0
169	20250327	173800	361527550	16790	16790	16790	16790	0
170	20250327	173700	361527550	16790	16790	16790	16790	0
171	20250327	173600	361527550	16790	16790	16790	16790	0
172	20250327	173500	361527550	16790	16790	16790	16790	0
173	20250327	173400	361527550	16790	16790	16790	16790	0
174	20250327	173300	361527550	16790	16790	16790	16790	0
175	20250327	173200	361527550	16790	16790	16790	16790	0
176	20250327	173100	361527550	16790	16790	16790	16790	0
177	20250327	173000	361527550	16790	16790	16790	16790	0
178	20250327	172900	361527550	16790	16790	16790	16790	0
179	20250327	172800	361527550	16790	16790	16790	16790	0
180	20250327	172700	361527550	16790	16790	16790	16790	0
181	20250327	172600	361527550	16790	16790	16790	16790	0
182	20250327	172500	361527550	16790	16790	16790	16790	359
183	20250327	172400	361527550	16790	16790	16790	16790	0
184	20250327	172300	361527550	16790	16790	16790	16790	0
185	20250327	172200	361527550	16790	16790	16790	16790	0
186	20250327	172100	361527550	16790	16790	16790	16790	0
187	20250327	172000	361527550	16790	16790	16790	16790	0
188	20250327	171900	361527550	16790	16790	16790	16790	0
189	20250327	171800	361527550	16790	16790	16790	16790	0
190	20250327	171700	361527550	16790	16790	16790	16790	0
191	20250327	171600	361527550	16790	16790	16790	16790	0
192	20250327	171500	361527550	16790	16790	16790	16790	0
193	20250327	171400	361527550	16790	16790	16790	16790	0
194	20250327	171300	361527550	16790	16790	16790	16790	0
195	20250327	171200	361527550	16790	16790	16790	16790	0
196	20250327	171100	361527550	16790	16790	16790	16790	0
197	20250327	171000	361527550	16790	16790	16790	16790	0
198	20250327	170900	361527550	16790	16790	16790	16790	0
199	20250327	170800	361527550	16790	16790	16790	16790	0
200	20250327	170700	361527550	16790	16790	16790	16790	0
201	20250327	170600	361527550	16790	16790	16790	16790	0
202	20250327	170500	361527550	16790	16790	16790	16790	0
203	20250327	170400	361527550	16790	16790	16790	16790	0
204	20250327	170300	361527550	16790	16790	16790	16790	0
205	20250327	170200	361527550	16790	16790	16790	16790	0
206	20250327	170100	361527550	16790	16790	16790	16790	0
207	20250327	170000	361527550	16790	16790	16790	16790	0
208	20250327	165900	361527550	16790	16790	16790	16790	0
209	20250327	165800	361527550	16790	16790	16790	16790	0
210	20250327	165700	361527550	16790	16790	16790	16790	0
211	20250327	165600	361527550	16790	16790	16790	16790	0
212	20250327	165500	361527550	16790	16790	16790	16790	359
213	20250327	165400	361527550	16790	16790	16790	16790	0
214	20250327	165300	361527550	16790	16790	16790	16790	0
215	20250327	165200	361527550	16790	16790	16790	16790	0
216	20250327	165100	361527550	16790	16790	16790	16790	0
217	20250327	165000	361527550	16790	16790	16790	16790	0
218	20250327	164900	361527550	16790	16790	16790	16790	0
219	20250327	164800	361527550	16790	16790	16790	16790	0
220	20250327	164700	361527550	16790	16790	16790	16790	0
221	20250327	164600	361527550	16790	16790	16790	16790	0
222	20250327	164500	361527550	16790	16790	16790	16790	0
223	20250327	164400	361527550	16790	16790	16790	16790	0
224	20250327	164300	361527550	16790	16790	16790	16790	0
225	20250327	164200	361527550	16790	16790	16790	16790	0
226	20250327	164100	361527550	16790	16790	16790	16790	0
227	20250327	164000	361527550	16790	16790	16790	16790	0
228	20250327	163900	361527550	16790	16790	16790	16790	0
229	20250327	163800	361527550	16790	16790	16790	16790	0
230	20250327	163700	361527550	16790	16790	16790	16790	0
231	20250327	163600	361527550	16790	16790	16790	16790	0
232	20250327	163500	361527550	16790	16790	16790	16790	0
233	20250327	163400	361527550	16790	16790	16790	16790	0
234	20250327	163300	361527550	16790	16790	16790	16790	0
235	20250327	163200	361527550	16790	16790	16790	16790	0
236	20250327	163100	361527550	16790	16790	16790	16790	0
237	20250327	163000	361527550	16790	16790	16790	16790	0
238	20250327	162900	361527550	16790	16790	16790	16790	0
239	20250327	162800	361527550	16790	16790	16790	16790	0
240	20250327	162700	361527550	16790	16790	16790	16790	0
241	20250327	162600	361527550	16790	16790	16790	16790	0
242	20250327	162500	361527550	16790	16790	16790	16790	359
243	20250327	162400	361527550	16790	16790	16790	16790	0
244	20250327	162300	361527550	16790	16790	16790	16790	0
245	20250327	162200	361527550	16790	16790	16790	16790	0
246	20250327	162100	361527550	16790	16790	16790	16790	0
247	20250327	162000	361527550	16790	16790	16790	16790	0
248	20250327	161900	361527550	16790	16790	16790	16790	0
249	20250327	161800	361527550	16790	16790	16790	16790	0
250	20250327	161700	361527550	16790	16790	16790	16790	0
251	20250327	161600	361527550	16790	16790	16790	16790	0
252	20250327	161500	361527550	16790	16790	16790	16790	0
253	20250327	161400	361527550	16790	16790	16790	16790	0
254	20250327	161300	361527550	16790	16790	16790	16790	0
255	20250327	161200	361527550	16790	16790	16790	16790	0
256	20250327	161100	361527550	16790	16790	16790	16790	0
257	20250327	161000	361527550	16790	16790	16790	16790	0
258	20250327	160900	361527550	16790	16790	16790	16790	0
259	20250327	160800	361527550	16790	16790	16790	16790	0
260	20250327	160700	361527550	16790	16790	16790	16790	0
261	20250327	160600	361527550	16790	16790	16790	16790	0
262	20250327	160500	361527550	16790	16790	16790	16790	0
263	20250327	160400	361527550	16790	16790	16790	16790	0
264	20250327	160300	361527550	16790	16790	16790	16790	0
265	20250327	160200	361527550	16790	16790	16790	16790	0
266	20250327	160100	361527550	16790	16790	16790	16790	0
267	20250327	160000	361527550	16790	16790	16790	16790	0
268	20250327	155900	361527550	16790	16790	16790	16790	0
269	20250327	155800	361527550	16790	16790	16790	16790	0
270	20250327	155700	361527550	16790	16790	16790	16790	0
271	20250327	155600	361527550	16790	16790	16790	16790	0
272	20250327	155500	361527550	16790	16790	16790	16790	359
273	20250327	155400	361527550	16790	16790	16790	16790	0
274	20250327	155300	361527550	16790	16790	16790	16790	0
275	20250327	155200	361527550	16790	16790	16790	16790	0
276	20250327	155100	361527550	16790	16790	16790	16790	0
277	20250327	155000	361527550	16790	16790	16790	16790	0
278	20250327	154900	361527550	16790	16790	16790	16790	0
279	20250327	154800	361527550	16790	16790	16790	16790	0
280	20250327	154700	361527550	16790	16790	16790	16790	0
281	20250327	154600	361527550	16790	16790	16790	16790	0
282	20250327	154500	361527550	16790	16790	16790	16790	0
283	20250327	154400	361527550	16790	16790	16790	16790	0
284	20250327	154300	361527550	16790	16790	16790	16790	0
285	20250327	154200	361527550	16790	16790	16790	16790	0
286	20250327	154100	361527550	16790	16790	16790	16790	0
287	20250327	154000	361527550	16790	16790	16790	16790	0
288	20250327	153900	361527550	16790	16790	16790	16790	0
289	20250327	153800	361527550	16790	16790	16790	16790	0
290	20250327	153700	361527550	16790	16790	16790	16790	0
291	20250327	153600	361527550	16790	16790	16790	16790	0
292	20250327	153500	361527550	16790	16790	16790	16790	0
293	20250327	153400	361527550	16790	16790	16790	16790	0
294	20250327	153300	361527550	16790	16790	16790	16790	0
295	20250327	153200	361527550	16790	16790	16790	16790	0
296	20250327	153100	361527550	16790	16790	16790	16790	0
297	20250327	153000	361527550	16790	16790	16790	16790	359
298	20250327	152900	355499940	16770	16770	16770	16770	0
299	20250327	152800	355499940	16770	16770	16770	16770	0
300	20250327	152700	355499940	16770	16770	16770	16770	0
301	20250327	152600	355499940	16770	16770	16770	16770	0
302	20250327	152500	355499940	16770	16770	16770	16770	0
303	20250327	152400	355499940	16770	16770	16770	16770	0
304	20250327	152300	355499940	16770	16770	16770	16770	0
305	20250327	152200	355499940	16770	16770	16770	16770	0
306	20250327	152100	355499940	16770	16770	16770	16770	0
307	20250327	152000	355499940	16770	16770	16770	16770	0
308	20250327	151900	355499940	16770	16770	16770	16770	93
309	20250327	151800	353940330	16760	16760	16760	16760	0
310	20250327	151700	353940330	16760	16760	16760	16760	5
311	20250327	151600	353856530	16770	16770	16770	16770	3
312	20250327	151500	353806220	16770	16780	16780	16740	98
313	20250327	151400	352164080	16800	16800	16800	16800	10
314	20250327	151300	351996080	16800	16800	16800	16800	3
315	20250327	151200	351945680	16770	16780	16800	16770	215
316	20250327	151100	348336620	16760	16760	16760	16740	67
317	20250327	151000	347213870	16770	16770	16770	16770	3
318	20250327	150900	347163560	16780	16770	16780	16770	16
319	20250327	150800	346895150	16770	16770	16770	16770	2
320	20250327	150700	346861610	16760	16760	16760	16760	0
321	20250327	150600	346861610	16760	16760	16760	16760	0
322	20250327	150500	346861610	16760	16760	16760	16760	0
323	20250327	150400	346861610	16760	16760	16760	16760	2
324	20250327	150300	346828090	16770	16770	16770	16770	0
325	20250327	150200	346828090	16770	16770	16770	16770	0
326	20250327	150100	346828090	16770	16770	16770	16770	0
327	20250327	150000	346828090	16770	16770	16770	16770	0
328	20250327	145900	346828090	16770	16770	16770	16770	3
329	20250327	145800	346777780	16800	16780	16800	16780	6
330	20250327	145700	346677060	16800	16760	16800	16760	27
331	20250327	145600	346223540	16800	16790	16800	16790	20
332	20250327	145500	345887680	16790	16740	16790	16740	1166
333	20250327	145400	326316390	16740	16740	16740	16740	16
334	20250327	145300	326048550	16660	16660	16660	16660	0
335	20250327	145200	326048550	16660	16740	16740	16660	2
336	20250327	145100	326015150	16740	16740	16740	16740	0
337	20250327	145000	326015150	16740	16670	16740	16670	750
338	20250327	144900	313475380	16660	16670	16670	16660	10
339	20250327	144800	313308720	16670	16670	16670	16670	0
340	20250327	144700	313308720	16670	16670	16670	16660	23
341	20250327	144600	312925320	16670	16670	16670	16670	0
342	20250327	144500	312925320	16670	16670	16670	16670	0
343	20250327	144400	312925320	16670	16670	16670	16670	0
344	20250327	144300	312925320	16670	16670	16670	16670	0
345	20250327	144200	312925320	16670	16670	16670	16670	0
346	20250327	144100	312925320	16670	16670	16670	16670	0
347	20250327	144000	312925320	16670	16670	16670	16670	5
348	20250327	143900	312841970	16670	16670	16670	16670	0
349	20250327	143800	312841970	16670	16690	16690	16670	10
350	20250327	143700	312675110	16680	16680	16680	16680	10
351	20250327	143600	312508310	16660	16660	16660	16660	1
352	20250327	143500	312491650	16660	16660	16660	16660	0
353	20250327	143400	312491650	16660	16660	16660	16660	0
354	20250327	143300	312491650	16660	16660	16660	16660	1
355	20250327	143200	312474990	16660	16660	16660	16660	0
356	20250327	143100	312474990	16660	16660	16660	16660	0
357	20250327	143000	312474990	16660	16660	16660	16660	0
358	20250327	142900	312474990	16660	16660	16660	16660	0
359	20250327	142800	312474990	16660	16660	16660	16660	0
360	20250327	142700	312474990	16660	16660	16660	16660	0
361	20250327	142600	312474990	16660	16660	16660	16660	0
362	20250327	142500	312474990	16660	16660	16660	16660	0
363	20250327	142400	312474990	16660	16660	16660	16660	3
364	20250327	142300	312425010	16660	16660	16660	16660	0
365	20250327	142200	312425010	16660	16660	16660	16660	0
366	20250327	142100	312425010	16660	16660	16660	16660	0
367	20250327	142000	312425010	16660	16660	16660	16660	0
368	20250327	141900	312425010	16660	16660	16660	16660	1
369	20250327	141800	312408350	16660	16660	16660	16660	0
370	20250327	141700	312408350	16660	16660	16660	16660	2
371	20250327	141600	312375030	16640	16690	16690	16640	102
372	20250327	141500	310676580	16690	16690	16690	16690	10
373	20250327	141400	310509680	16690	16690	16690	16690	0
374	20250327	141300	310509680	16690	16690	16690	16690	0
375	20250327	141200	310509680	16690	16670	16690	16670	57
376	20250327	141100	309559230	16670	16670	16670	16670	0
377	20250327	141000	309559230	16670	16670	16670	16670	19
378	20250327	140900	309242500	16670	16670	16670	16670	15
379	20250327	140800	308992450	16660	16660	16660	16660	0
380	20250327	140700	308992450	16660	16660	16660	16660	0
381	20250327	140600	308992450	16660	16660	16660	16660	4
382	20250327	140500	308925810	16670	16670	16670	16670	0
383	20250327	140400	308925810	16670	16670	16670	16670	0
384	20250327	140300	308925810	16670	16670	16670	16670	0
385	20250327	140200	308925810	16670	16670	16670	16670	0
386	20250327	140100	308925810	16670	16670	16670	16670	1
387	20250327	140000	308909140	16670	16670	16670	16670	0
388	20250327	135900	308909140	16670	16670	16670	16670	0
389	20250327	135800	308909140	16670	16670	16670	16670	0
390	20250327	135700	308909140	16670	16670	16670	16670	0
391	20250327	135600	308909140	16670	16670	16670	16670	0
392	20250327	135500	308909140	16670	16670	16670	16670	0
393	20250327	135400	308909140	16670	16670	16670	16670	0
394	20250327	135300	308909140	16670	16670	16670	16670	0
395	20250327	135200	308909140	16670	16670	16670	16670	0
396	20250327	135100	308909140	16670	16670	16670	16670	0
397	20250327	135000	308909140	16670	16670	16670	16670	0
398	20250327	134900	308909140	16670	16670	16670	16670	0
399	20250327	134800	308909140	16670	16660	16670	16660	5
400	20250327	134700	308825800	16640	16640	16640	16640	1
401	20250327	134600	308809160	16630	16660	16660	16630	101
402	20250327	134500	307129380	16660	16660	16660	16660	0
403	20250327	134400	307129380	16660	16660	16660	16660	2
404	20250327	134300	307096060	16690	16660	16690	16660	2
405	20250327	134200	307062710	16690	16690	16690	16690	1
406	20250327	134100	307046020	16650	16650	16650	16650	0
407	20250327	134000	307046020	16650	16650	16650	16650	0
408	20250327	133900	307046020	16650	16650	16650	16650	0
409	20250327	133800	307046020	16650	16650	16650	16650	0
410	20250327	133700	307046020	16650	16650	16650	16650	0
411	20250327	133600	307046020	16650	16680	16680	16650	2
412	20250327	133500	307012690	16640	16640	16640	16640	1
413	20250327	133400	306996050	16680	16680	16690	16680	14
414	20250327	133300	306762490	16630	16630	16670	16620	96
415	20250327	133200	305166780	16630	16640	16640	16630	10
416	20250327	133100	305000400	16680	16680	16680	16680	0
417	20250327	133000	305000400	16680	16680	16680	16680	0
418	20250327	132900	305000400	16680	16680	16680	16680	0
419	20250327	132800	305000400	16680	16680	16680	16680	0
420	20250327	132700	305000400	16680	16680	16680	16680	0
421	20250327	132600	305000400	16680	16670	16680	16670	25
422	20250327	132500	304583580	16630	16640	16670	16630	30
423	20250327	132400	304083860	16650	16650	16650	16650	0
424	20250327	132300	304083860	16650	16650	16650	16650	0
425	20250327	132200	304083860	16650	16650	16650	16650	0
426	20250327	132100	304083860	16650	16650	16650	16650	0
427	20250327	132000	304083860	16650	16650	16650	16650	0
428	20250327	131900	304083860	16650	16650	16650	16650	0
429	20250327	131800	304083860	16650	16650	16650	16650	0
430	20250327	131700	304083860	16650	16650	16650	16650	0
431	20250327	131600	304083860	16650	16650	16650	16650	1
432	20250327	131500	304067210	16660	16660	16660	16660	0
433	20250327	131400	304067210	16660	16660	16660	16660	1
434	20250327	131300	304050550	16580	16630	16640	16580	90
435	20250327	131200	302558180	16580	16580	16580	16580	0
436	20250327	131100	302558180	16580	16580	16580	16580	0
437	20250327	131000	302558180	16580	16580	16640	16580	7
438	20250327	130900	302441950	16570	16570	16570	16570	0
439	20250327	130800	302441950	16570	16650	16650	16570	310
440	20250327	130700	297301390	16620	16660	16660	16580	201
441	20250327	130600	293965620	16720	16700	16720	16700	10
442	20250327	130500	293798530	16580	16670	16670	16580	200
443	20250327	130400	290478860	16690	16690	16690	16690	0
444	20250327	130300	290478860	16690	16690	16690	16690	8
445	20250327	130200	290345340	16670	16670	16670	16670	0
446	20250327	130100	290345340	16670	16690	16690	16670	18
447	20250327	130000	290045040	16720	16720	16720	16720	0
448	20250327	125900	290045040	16720	16720	16720	16720	0
449	20250327	125800	290045040	16720	16720	16720	16720	0
450	20250327	125700	290045040	16720	16720	16720	16720	6
451	20250327	125600	289944720	16720	16700	16720	16700	13
452	20250327	125500	289727430	16700	16690	16700	16690	2
453	20250327	125400	289694040	16710	16710	16710	16710	0
454	20250327	125300	289694040	16710	16710	16710	16710	0
455	20250327	125200	289694040	16710	16670	16710	16670	2
456	20250327	125100	289660660	16640	16660	16660	16640	2000
457	20250327	125000	256369660	16660	16670	16670	16660	1500
458	20250327	124900	231374590	16670	16670	16670	16670	0
459	20250327	124800	231374590	16670	16670	16670	16670	0
460	20250327	124700	231374590	16670	16670	16670	16670	0
461	20250327	124600	231374590	16670	16690	16690	16670	500
462	20250327	124500	223036690	16700	16700	16700	16700	0
463	20250327	124400	223036690	16700	16700	16700	16700	1
464	20250327	124300	223019990	16690	16690	16690	16690	0
465	20250327	124200	223019990	16690	16690	16690	16690	0
466	20250327	124100	223019990	16690	16690	16690	16690	1
467	20250327	124000	223003300	16690	16690	16690	16690	2
468	20250327	123900	222969920	16690	16690	16690	16690	0
469	20250327	123800	222969920	16690	16690	16690	16690	0
470	20250327	123700	222969920	16690	16690	16690	16690	0
471	20250327	123600	222969920	16690	16690	16690	16690	0
472	20250327	123500	222969920	16690	16690	16690	16690	6
473	20250327	123400	222869780	16710	16710	16710	16710	0
474	20250327	123300	222869780	16710	16710	16710	16710	0
475	20250327	123200	222869780	16710	16710	16710	16710	0
476	20250327	123100	222869780	16710	16710	16710	16710	0
477	20250327	123000	222869780	16710	16710	16710	16710	2
478	20250327	122900	222836360	16720	16720	16720	16720	0
479	20250327	122800	222836360	16720	16720	16720	16720	0
480	20250327	122700	222836360	16720	16720	16720	16720	0
481	20250327	122600	222836360	16720	16720	16720	16720	0
482	20250327	122500	222836360	16720	16720	16720	16720	0
483	20250327	122400	222836360	16720	16720	16720	16720	0
484	20250327	122300	222836360	16720	16720	16720	16720	0
485	20250327	122200	222836360	16720	16720	16720	16720	1
486	20250327	122100	222819640	16740	16740	16740	16740	0
487	20250327	122000	222819640	16740	16740	16740	16740	0
488	20250327	121900	222819640	16740	16710	16740	16710	3
489	20250327	121800	222769470	16740	16710	16750	16710	4
490	20250327	121700	222702550	16740	16740	16740	16740	0
491	20250327	121600	222702550	16740	16740	16740	16740	0
492	20250327	121500	222702550	16740	16740	16740	16740	0
493	20250327	121400	222702550	16740	16710	16740	16710	3
494	20250327	121300	222652390	16690	16690	16690	16690	0
495	20250327	121200	222652390	16690	16690	16690	16690	0
496	20250327	121100	222652390	16690	16690	16690	16690	0
497	20250327	121000	222652390	16690	16690	16690	16690	0
498	20250327	120900	222652390	16690	16690	16690	16690	0
499	20250327	120800	222652390	16690	16690	16690	16690	0
500	20250327	120700	222652390	16690	16690	16690	16690	0
501	20250327	120600	222652390	16690	16690	16690	16690	0
502	20250327	120500	222652390	16690	16690	16690	16690	0
503	20250327	120400	222652390	16690	16690	16690	16690	0
504	20250327	120300	222652390	16690	16690	16690	16690	3
505	20250327	120200	222602320	16740	16740	16740	16740	0
506	20250327	120100	222602320	16740	16740	16740	16740	0
507	20250327	120000	222602320	16740	16740	16740	16740	0
508	20250327	115900	222602320	16740	16740	16740	16740	0
509	20250327	115800	222602320	16740	16710	16740	16710	2
510	20250327	115700	222568870	16690	16690	16690	16690	1
511	20250327	115600	222552180	16680	16680	16680	16680	0
512	20250327	115500	222552180	16680	16680	16680	16680	1
513	20250327	115400	222535500	16730	16730	16730	16730	0
514	20250327	115300	222535500	16730	16730	16730	16730	0
515	20250327	115200	222535500	16730	16680	16730	16680	404
516	20250327	115100	215777520	16670	16670	16670	16670	383
517	20250327	115000	209392910	16670	16670	16670	16670	2
518	20250327	114900	209359570	16670	16670	16670	16670	0
519	20250327	114800	209359570	16670	16670	16670	16670	0
520	20250327	114700	209359570	16670	16670	16670	16670	0
521	20250327	114600	209359570	16670	16670	16670	16670	9
522	20250327	114500	209209540	16670	16670	16670	16670	0
523	20250327	114400	209209540	16670	16670	16670	16670	0
524	20250327	114300	209209540	16670	16670	16670	16670	0
525	20250327	114200	209209540	16670	16670	16670	16670	0
526	20250327	114100	209209540	16670	16670	16670	16670	0
527	20250327	114000	209209540	16670	16690	16690	16670	1208
528	20250327	113900	189061470	16700	16700	16700	16700	0
529	20250327	113800	189061470	16700	16700	16700	16700	0
530	20250327	113700	189061470	16700	16700	16700	16700	0
531	20250327	113600	189061470	16700	16700	16700	16700	0
532	20250327	113500	189061470	16700	16700	16700	16700	0
533	20250327	113400	189061470	16700	16700	16700	16700	15
534	20250327	113300	188810970	16700	16700	16700	16700	34
535	20250327	113200	188243170	16700	16700	16700	16700	3
536	20250327	113100	188193070	16700	16700	16700	16700	0
537	20250327	113000	188193070	16700	16700	16700	16700	0
538	20250327	112900	188193070	16700	16700	16700	16700	1
539	20250327	112800	188176370	16710	16710	16710	16710	1
540	20250327	112700	188159660	16710	16710	16710	16710	0
541	20250327	112600	188159660	16710	16710	16710	16710	80
542	20250327	112500	186822860	16710	16710	16710	16710	0
543	20250327	112400	186822860	16710	16710	16710	16710	0
544	20250327	112300	186822860	16710	16710	16710	16710	2
545	20250327	112200	186789440	16710	16710	16710	16710	0
546	20250327	112100	186789440	16710	16710	16710	16710	0
547	20250327	112000	186789440	16710	16710	16710	16710	0
548	20250327	111900	186789440	16710	16710	16710	16710	0
549	20250327	111800	186789440	16710	16720	16720	16710	55
550	20250327	111700	185870050	16730	16730	16730	16730	0
551	20250327	111600	185870050	16730	16730	16730	16730	1
552	20250327	111500	185853320	16720	16720	16720	16720	0
553	20250327	111400	185853320	16720	16720	16720	16720	0
554	20250327	111300	185853320	16720	16720	16720	16720	0
555	20250327	111200	185853320	16720	16720	16720	16720	0
556	20250327	111100	185853320	16720	16720	16720	16720	0
557	20250327	111000	185853320	16720	16720	16720	16720	2
558	20250327	110900	185819880	16720	16720	16720	16720	0
559	20250327	110800	185819880	16720	16720	16720	16720	10
560	20250327	110700	185652680	16730	16730	16730	16730	0
561	20250327	110600	185652680	16730	16730	16730	16730	0
562	20250327	110500	185652680	16730	16730	16730	16730	0
563	20250327	110400	185652680	16730	16730	16730	16730	0
564	20250327	110300	185652680	16730	16730	16730	16730	9
565	20250327	110200	185502110	16720	16720	16720	16720	0
566	20250327	110100	185502110	16720	16720	16720	16720	0
567	20250327	110000	185502110	16720	16720	16720	16720	2
568	20250327	105900	185468670	16730	16730	16730	16730	0
569	20250327	105800	185468670	16730	16730	16730	16730	0
570	20250327	105700	185468670	16730	16730	16730	16730	140
571	20250327	105600	183126470	16720	16720	16720	16720	5
572	20250327	105500	183042870	16730	16730	16730	16730	0
573	20250327	105400	183042870	16730	16730	16730	16730	0
574	20250327	105300	183042870	16730	16730	16730	16730	0
575	20250327	105200	183042870	16730	16730	16730	16730	0
576	20250327	105100	183042870	16730	16730	16730	16730	0
577	20250327	105000	183042870	16730	16720	16730	16720	52
578	20250327	104900	182172920	16720	16720	16720	16720	0
579	20250327	104800	182172920	16720	16720	16720	16720	0
580	20250327	104700	182172920	16720	16720	16720	16720	7
581	20250327	104600	182055880	16720	16720	16720	16720	22
582	20250327	104500	181688040	16720	16720	16720	16720	0
583	20250327	104400	181688040	16720	16720	16720	16720	0
584	20250327	104300	181688040	16720	16720	16720	16720	0
585	20250327	104200	181688040	16720	16720	16720	16720	0
586	20250327	104100	181688040	16720	16720	16720	16720	2
587	20250327	104000	181654600	16720	16720	16720	16720	0
588	20250327	103900	181654600	16720	16720	16720	16720	0
589	20250327	103800	181654600	16720	16720	16720	16720	0
590	20250327	103700	181654600	16720	16720	16720	16720	3
591	20250327	103600	181604440	16720	16720	16720	16720	0
592	20250327	103500	181604440	16720	16720	16720	16720	0
593	20250327	103400	181604440	16720	16720	16720	16720	0
594	20250327	103300	181604440	16720	16720	16720	16720	1
595	20250327	103200	181587720	16800	16800	16800	16800	0
596	20250327	103100	181587720	16800	16800	16800	16800	0
597	20250327	103000	181587720	16800	16800	16800	16800	0
598	20250327	102900	181587720	16800	16800	16800	16800	0
599	20250327	102800	181587720	16800	16800	16800	16800	0
600	20250327	102700	181587720	16800	16800	16800	16800	0
601	20250327	102600	181587720	16800	16800	16800	16800	0
602	20250327	102500	181587720	16800	16800	16800	16800	0
603	20250327	102400	181587720	16800	16800	16800	16800	0
604	20250327	102300	181587720	16800	16800	16800	16800	0
605	20250327	102200	181587720	16800	16800	16800	16800	0
606	20250327	102100	181587720	16800	16800	16800	16800	0
607	20250327	102000	181587720	16800	16800	16800	16800	0
608	20250327	101900	181587720	16800	16800	16800	16800	0
609	20250327	101800	181587720	16800	16800	16800	16800	0
610	20250327	101700	181587720	16800	16730	16800	16730	360
611	20250327	101600	175539860	16730	16700	16730	16700	2
612	20250327	101500	175506430	16730	16730	16730	16730	0
613	20250327	101400	175506430	16730	16730	16730	16730	0
614	20250327	101300	175506430	16730	16730	16730	16730	0
615	20250327	101200	175506430	16730	16730	16730	16730	0
616	20250327	101100	175506430	16730	16730	16730	16730	0
617	20250327	101000	175506430	16730	16730	16730	16730	0
618	20250327	100900	175506430	16730	16730	16730	16730	0
619	20250327	100800	175506430	16730	16730	16730	16730	0
620	20250327	100700	175506430	16730	16730	16730	16730	0
621	20250327	100600	175506430	16730	16730	16730	16730	0
622	20250327	100500	175506430	16730	16730	16730	16730	0
623	20250327	100400	175506430	16730	16730	16730	16730	0
624	20250327	100300	175506430	16730	16730	16730	16730	0
625	20250327	100200	175506430	16730	16730	16730	16730	0
626	20250327	100100	175506430	16730	16730	16730	16730	0
627	20250327	100000	175506430	16730	16730	16730	16730	3
628	20250327	095900	175456240	16730	16730	16730	16730	102
629	20250327	095800	173749780	16730	16730	16730	16730	0
630	20250327	095700	173749780	16730	16700	16810	16690	22
631	20250327	095600	173381170	16680	16610	16760	16600	601
632	20250327	095500	163335170	16600	16600	16600	16600	0
633	20250327	095400	163335170	16600	16600	16600	16600	0
634	20250327	095300	163335170	16600	16600	16600	16600	0
635	20250327	095200	163335170	16600	16630	16630	16600	191
636	20250327	095100	160161970	16630	16650	16670	16630	32
637	20250327	095000	159628620	16650	16650	16650	16640	18
638	20250327	094900	159328940	16660	16670	16670	16660	4
639	20250327	094800	159262290	16670	16660	16670	16660	2
640	20250327	094700	159228960	16670	16700	16700	16670	364
641	20250327	094600	153150190	16700	16740	16740	16700	4250
642	20250327	094500	82090630	16760	16760	16760	16760	0
643	20250327	094400	82090630	16760	16760	16760	16760	51
644	20250327	094300	81235870	16740	16820	16820	16740	564
645	20250327	094200	71790580	16820	16820	16820	16820	0
646	20250327	094100	71790580	16820	16810	16820	16810	40
647	20250327	094000	71118080	16810	16810	16810	16810	0
648	20250327	093900	71118080	16810	16810	16810	16810	0
649	20250327	093800	71118080	16810	16810	16810	16810	0
650	20250327	093700	71118080	16810	16810	16810	16810	0
651	20250327	093600	71118080	16810	16810	16810	16810	0
652	20250327	093500	71118080	16810	16810	16810	16810	0
653	20250327	093400	71118080	16810	16810	16810	16810	1
654	20250327	093300	71101270	16840	16840	16840	16840	0
655	20250327	093200	71101270	16840	16840	16840	16840	0
656	20250327	093100	71101270	16840	16840	16840	16840	0
657	20250327	093000	71101270	16840	16790	16840	16790	14
658	20250327	092900	70865650	16790	16780	16790	16780	3
659	20250327	092800	70815300	16780	16820	16850	16780	204
660	20250327	092700	67385270	16800	16800	16800	16800	0
661	20250327	092600	67385270	16800	16810	16810	16800	67
662	20250327	092500	66259510	16840	16820	16850	16820	15
663	20250327	092400	66006850	16820	16820	16850	16820	56
664	20250327	092300	65063970	16810	16830	16830	16810	23
665	20250327	092200	64677160	16850	16820	16850	16820	33
666	20250327	092100	64121640	16830	16820	16830	16820	37
667	20250327	092000	63498970	16810	16800	16830	16800	122
668	20250327	091900	61448760	16790	16790	16790	16790	27
669	20250327	091800	60995430	16790	16790	16830	16780	12
670	20250327	091700	60793960	16790	16700	16850	16700	1083
671	20250327	091600	42598420	16700	16700	16700	16700	0
672	20250327	091500	42598420	16700	16700	16700	16700	1
673	20250327	091400	42581720	16690	16660	16690	16660	5
674	20250327	091300	42498360	16660	16660	16660	16660	3
675	20250327	091200	42448380	16640	16650	16650	16630	36
676	20250327	091100	41849630	16630	16680	16730	16620	1517
677	20250327	091000	16611370	16650	16650	16650	16650	0
678	20250327	090900	16611370	16650	16650	16650	16650	0
679	20250327	090800	16611370	16650	16650	16650	16650	0
680	20250327	090700	16611370	16650	16650	16650	16650	2
681	20250327	090600	16578070	16670	16670	16670	16670	0
682	20250327	090500	16578070	16670	16810	16810	16670	80
683	20250327	090400	15243180	16810	16660	16820	16660	287
684	20250327	090300	10458060	16660	16840	16840	16660	239
685	20250327	090200	6466640	16850	16620	16850	16620	207
686	20250327	090100	3004600	16600	16600	16600	16600	0
687	20250327	090000	3004600	16600	16600	16600	16600	181