KissMeData/086670/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	195800	171122870	9030	9030	9030	9030	283
3	20250327	195700	171122870	9030	9030	9030	9030	0
4	20250327	195600	171122870	9030	9030	9030	9030	0
5	20250327	195500	171122870	9030	9030	9030	9030	0
6	20250327	195400	171122870	9030	9030	9030	9030	0
7	20250327	195300	171122870	9030	9030	9030	9030	0
8	20250327	195200	171122870	9030	9030	9030	9030	0
9	20250327	195100	171122870	9030	9030	9030	9030	0
10	20250327	195000	171122870	9030	9030	9030	9030	0
11	20250327	194900	171122870	9030	9030	9030	9030	0
12	20250327	194800	171122870	9030	9030	9030	9030	0
13	20250327	194700	171122870	9030	9030	9030	9030	0
14	20250327	194600	171122870	9030	9030	9030	9030	0
15	20250327	194500	171122870	9030	9030	9030	9030	0
16	20250327	194400	171122870	9030	9030	9030	9030	0
17	20250327	194300	171122870	9030	9030	9030	9030	0
18	20250327	194200	171122870	9030	9030	9030	9030	0
19	20250327	194100	171122870	9030	9030	9030	9030	0
20	20250327	194000	171122870	9030	9030	9030	9030	0
21	20250327	193900	171122870	9030	9030	9030	9030	0
22	20250327	193800	171122870	9030	9030	9030	9030	0
23	20250327	193700	171122870	9030	9030	9030	9030	0
24	20250327	193600	171122870	9030	9030	9030	9030	0
25	20250327	193500	171122870	9030	9030	9030	9030	0
26	20250327	193400	171122870	9030	9030	9030	9030	0
27	20250327	193300	171122870	9030	9030	9030	9030	0
28	20250327	193200	171122870	9030	9030	9030	9030	0
29	20250327	193100	171122870	9030	9030	9030	9030	0
30	20250327	193000	171122870	9030	9030	9030	9030	0
31	20250327	192900	171122870	9030	9030	9030	9030	0
32	20250327	192800	171122870	9030	9030	9030	9030	283
33	20250327	192700	171122870	9030	9030	9030	9030	0
34	20250327	192600	171122870	9030	9030	9030	9030	0
35	20250327	192500	171122870	9030	9030	9030	9030	0
36	20250327	192400	171122870	9030	9030	9030	9030	0
37	20250327	192300	171122870	9030	9030	9030	9030	0
38	20250327	192200	171122870	9030	9030	9030	9030	0
39	20250327	192100	171122870	9030	9030	9030	9030	0
40	20250327	192000	171122870	9030	9030	9030	9030	0
41	20250327	191900	171122870	9030	9030	9030	9030	0
42	20250327	191800	171122870	9030	9030	9030	9030	0
43	20250327	191700	171122870	9030	9030	9030	9030	0
44	20250327	191600	171122870	9030	9030	9030	9030	0
45	20250327	191500	171122870	9030	9030	9030	9030	0
46	20250327	191400	171122870	9030	9030	9030	9030	0
47	20250327	191300	171122870	9030	9030	9030	9030	0
48	20250327	191200	171122870	9030	9030	9030	9030	0
49	20250327	191100	171122870	9030	9030	9030	9030	0
50	20250327	191000	171122870	9030	9030	9030	9030	0
51	20250327	190900	171122870	9030	9030	9030	9030	0
52	20250327	190800	171122870	9030	9030	9030	9030	0
53	20250327	190700	171122870	9030	9030	9030	9030	0
54	20250327	190600	171122870	9030	9030	9030	9030	0
55	20250327	190500	171122870	9030	9030	9030	9030	0
56	20250327	190400	171122870	9030	9030	9030	9030	0
57	20250327	190300	171122870	9030	9030	9030	9030	0
58	20250327	190200	171122870	9030	9030	9030	9030	0
59	20250327	190100	171122870	9030	9030	9030	9030	0
60	20250327	190000	171122870	9030	9030	9030	9030	0
61	20250327	185900	171122870	9030	9030	9030	9030	0
62	20250327	185800	171122870	9030	9030	9030	9030	283
63	20250327	185700	171122870	9030	9030	9030	9030	0
64	20250327	185600	171122870	9030	9030	9030	9030	0
65	20250327	185500	171122870	9030	9030	9030	9030	0
66	20250327	185400	171122870	9030	9030	9030	9030	0
67	20250327	185300	171122870	9030	9030	9030	9030	0
68	20250327	185200	171122870	9030	9030	9030	9030	0
69	20250327	185100	171122870	9030	9030	9030	9030	0
70	20250327	185000	171122870	9030	9030	9030	9030	0
71	20250327	184900	171122870	9030	9030	9030	9030	0
72	20250327	184800	171122870	9030	9030	9030	9030	0
73	20250327	184700	171122870	9030	9030	9030	9030	0
74	20250327	184600	171122870	9030	9030	9030	9030	0
75	20250327	184500	171122870	9030	9030	9030	9030	0
76	20250327	184400	171122870	9030	9030	9030	9030	0
77	20250327	184300	171122870	9030	9030	9030	9030	0
78	20250327	184200	171122870	9030	9030	9030	9030	0
79	20250327	184100	171122870	9030	9030	9030	9030	0
80	20250327	184000	171122870	9030	9030	9030	9030	0
81	20250327	183900	171122870	9030	9030	9030	9030	0
82	20250327	183800	171122870	9030	9030	9030	9030	0
83	20250327	183700	171122870	9030	9030	9030	9030	0
84	20250327	183600	171122870	9030	9030	9030	9030	0
85	20250327	183500	171122870	9030	9030	9030	9030	0
86	20250327	183400	171122870	9030	9030	9030	9030	0
87	20250327	183300	171122870	9030	9030	9030	9030	0
88	20250327	183200	171122870	9030	9030	9030	9030	0
89	20250327	183100	171122870	9030	9030	9030	9030	0
90	20250327	183000	171122870	9030	9030	9030	9030	0
91	20250327	182900	171122870	9030	9030	9030	9030	0
92	20250327	182800	171122870	9030	9030	9030	9030	283
93	20250327	182700	171122870	9030	9030	9030	9030	0
94	20250327	182600	171122870	9030	9030	9030	9030	0
95	20250327	182500	171122870	9030	9030	9030	9030	0
96	20250327	182400	171122870	9030	9030	9030	9030	0
97	20250327	182300	171122870	9030	9030	9030	9030	0
98	20250327	182200	171122870	9030	9030	9030	9030	0
99	20250327	182100	171122870	9030	9030	9030	9030	0
100	20250327	182000	171122870	9030	9030	9030	9030	0
101	20250327	181900	171122870	9030	9030	9030	9030	0
102	20250327	181800	171122870	9030	9030	9030	9030	0
103	20250327	181700	171122870	9030	9030	9030	9030	0
104	20250327	181600	171122870	9030	9030	9030	9030	0
105	20250327	181500	171122870	9030	9030	9030	9030	0
106	20250327	181400	171122870	9030	9030	9030	9030	0
107	20250327	181300	171122870	9030	9030	9030	9030	0
108	20250327	181200	171122870	9030	9030	9030	9030	0
109	20250327	181100	171122870	9030	9030	9030	9030	0
110	20250327	181000	171122870	9030	9030	9030	9030	0
111	20250327	180900	171122870	9030	9030	9030	9030	0
112	20250327	180800	171122870	9030	9030	9030	9030	0
113	20250327	180700	171122870	9030	9030	9030	9030	0
114	20250327	180600	171122870	9030	9030	9030	9030	0
115	20250327	180500	171122870	9030	9030	9030	9030	0
116	20250327	180400	171122870	9030	9030	9030	9030	0
117	20250327	180300	171122870	9030	9030	9030	9030	0
118	20250327	180200	171122870	9030	9030	9030	9030	0
119	20250327	180100	171122870	9030	9030	9030	9030	0
120	20250327	180000	171122870	9030	9030	9030	9030	0
121	20250327	175900	171122870	9030	9030	9030	9030	0
122	20250327	175800	171122870	9030	9030	9030	9030	283
123	20250327	175700	171122870	9030	9030	9030	9030	0
124	20250327	175600	171122870	9030	9030	9030	9030	0
125	20250327	175500	171122870	9030	9030	9030	9030	0
126	20250327	175400	171122870	9030	9030	9030	9030	0
127	20250327	175300	171122870	9030	9030	9030	9030	0
128	20250327	175200	171122870	9030	9030	9030	9030	0
129	20250327	175100	171122870	9030	9030	9030	9030	0
130	20250327	175000	171122870	9030	9030	9030	9030	0
131	20250327	174900	171122870	9030	9030	9030	9030	0
132	20250327	174800	171122870	9030	9030	9030	9030	0
133	20250327	174700	171122870	9030	9030	9030	9030	0
134	20250327	174600	171122870	9030	9030	9030	9030	0
135	20250327	174500	171122870	9030	9030	9030	9030	0
136	20250327	174400	171122870	9030	9030	9030	9030	0
137	20250327	174300	171122870	9030	9030	9030	9030	0
138	20250327	174200	171122870	9030	9030	9030	9030	0
139	20250327	174100	171122870	9030	9030	9030	9030	0
140	20250327	174000	171122870	9030	9030	9030	9030	0
141	20250327	173900	171122870	9030	9030	9030	9030	0
142	20250327	173800	171122870	9030	9030	9030	9030	0
143	20250327	173700	171122870	9030	9030	9030	9030	0
144	20250327	173600	171122870	9030	9030	9030	9030	0
145	20250327	173500	171122870	9030	9030	9030	9030	0
146	20250327	173400	171122870	9030	9030	9030	9030	0
147	20250327	173300	171122870	9030	9030	9030	9030	0
148	20250327	173200	171122870	9030	9030	9030	9030	0
149	20250327	173100	171122870	9030	9030	9030	9030	0
150	20250327	173000	171122870	9030	9030	9030	9030	0
151	20250327	172900	171122870	9030	9030	9030	9030	0
152	20250327	172800	171122870	9030	9030	9030	9030	283
153	20250327	172700	171122870	9030	9030	9030	9030	0
154	20250327	172600	171122870	9030	9030	9030	9030	0
155	20250327	172500	171122870	9030	9030	9030	9030	0
156	20250327	172400	171122870	9030	9030	9030	9030	0
157	20250327	172300	171122870	9030	9030	9030	9030	0
158	20250327	172200	171122870	9030	9030	9030	9030	0
159	20250327	172100	171122870	9030	9030	9030	9030	0
160	20250327	172000	171122870	9030	9030	9030	9030	0
161	20250327	171900	171122870	9030	9030	9030	9030	0
162	20250327	171800	171122870	9030	9030	9030	9030	0
163	20250327	171700	171122870	9030	9030	9030	9030	0
164	20250327	171600	171122870	9030	9030	9030	9030	0
165	20250327	171500	171122870	9030	9030	9030	9030	0
166	20250327	171400	171122870	9030	9030	9030	9030	0
167	20250327	171300	171122870	9030	9030	9030	9030	0
168	20250327	171200	171122870	9030	9030	9030	9030	0
169	20250327	171100	171122870	9030	9030	9030	9030	0
170	20250327	171000	171122870	9030	9030	9030	9030	0
171	20250327	170900	171122870	9030	9030	9030	9030	0
172	20250327	170800	171122870	9030	9030	9030	9030	0
173	20250327	170700	171122870	9030	9030	9030	9030	0
174	20250327	170600	171122870	9030	9030	9030	9030	0
175	20250327	170500	171122870	9030	9030	9030	9030	0
176	20250327	170400	171122870	9030	9030	9030	9030	0
177	20250327	170300	171122870	9030	9030	9030	9030	0
178	20250327	170200	171122870	9030	9030	9030	9030	0
179	20250327	170100	171122870	9030	9030	9030	9030	0
180	20250327	170000	171122870	9030	9030	9030	9030	0
181	20250327	165900	171122870	9030	9030	9030	9030	0
182	20250327	165800	171122870	9030	9030	9030	9030	283
183	20250327	165700	171122870	9030	9030	9030	9030	0
184	20250327	165600	171122870	9030	9030	9030	9030	0
185	20250327	165500	171122870	9030	9030	9030	9030	0
186	20250327	165400	171122870	9030	9030	9030	9030	0
187	20250327	165300	171122870	9030	9030	9030	9030	0
188	20250327	165200	171122870	9030	9030	9030	9030	0
189	20250327	165100	171122870	9030	9030	9030	9030	0
190	20250327	165000	171122870	9030	9030	9030	9030	0
191	20250327	164900	171122870	9030	9030	9030	9030	0
192	20250327	164800	171122870	9030	9030	9030	9030	0
193	20250327	164700	171122870	9030	9030	9030	9030	0
194	20250327	164600	171122870	9030	9030	9030	9030	0
195	20250327	164500	171122870	9030	9030	9030	9030	0
196	20250327	164400	171122870	9030	9030	9030	9030	0
197	20250327	164300	171122870	9030	9030	9030	9030	0
198	20250327	164200	171122870	9030	9030	9030	9030	0
199	20250327	164100	171122870	9030	9030	9030	9030	0
200	20250327	164000	171122870	9030	9030	9030	9030	0
201	20250327	163900	171122870	9030	9030	9030	9030	0
202	20250327	163800	171122870	9030	9030	9030	9030	0
203	20250327	163700	171122870	9030	9030	9030	9030	0
204	20250327	163600	171122870	9030	9030	9030	9030	0
205	20250327	163500	171122870	9030	9030	9030	9030	0
206	20250327	163400	171122870	9030	9030	9030	9030	0
207	20250327	163300	171122870	9030	9030	9030	9030	0
208	20250327	163200	171122870	9030	9030	9030	9030	0
209	20250327	163100	171122870	9030	9030	9030	9030	0
210	20250327	163000	171122870	9030	9030	9030	9030	0
211	20250327	162900	171122870	9030	9030	9030	9030	0
212	20250327	162800	171122870	9030	9030	9030	9030	283
213	20250327	162700	171122870	9030	9030	9030	9030	0
214	20250327	162600	171122870	9030	9030	9030	9030	0
215	20250327	162500	171122870	9030	9030	9030	9030	0
216	20250327	162400	171122870	9030	9030	9030	9030	0
217	20250327	162300	171122870	9030	9030	9030	9030	0
218	20250327	162200	171122870	9030	9030	9030	9030	0
219	20250327	162100	171122870	9030	9030	9030	9030	0
220	20250327	162000	171122870	9030	9030	9030	9030	0
221	20250327	161900	171122870	9030	9030	9030	9030	0
222	20250327	161800	171122870	9030	9030	9030	9030	0
223	20250327	161700	171122870	9030	9030	9030	9030	0
224	20250327	161600	171122870	9030	9030	9030	9030	0
225	20250327	161500	171122870	9030	9030	9030	9030	0
226	20250327	161400	171122870	9030	9030	9030	9030	0
227	20250327	161300	171122870	9030	9030	9030	9030	0
228	20250327	161200	171122870	9030	9030	9030	9030	0
229	20250327	161100	171122870	9030	9030	9030	9030	0
230	20250327	161000	171122870	9030	9030	9030	9030	0
231	20250327	160900	171122870	9030	9030	9030	9030	0
232	20250327	160800	171122870	9030	9030	9030	9030	0
233	20250327	160700	171122870	9030	9030	9030	9030	0
234	20250327	160600	171122870	9030	9030	9030	9030	0
235	20250327	160500	171122870	9030	9030	9030	9030	0
236	20250327	160400	171122870	9030	9030	9030	9030	0
237	20250327	160300	171122870	9030	9030	9030	9030	0
238	20250327	160200	171122870	9030	9030	9030	9030	0
239	20250327	160100	171122870	9030	9030	9030	9030	0
240	20250327	160000	171122870	9030	9030	9030	9030	0
241	20250327	155900	171122870	9030	9030	9030	9030	0
242	20250327	155800	171122870	9030	9030	9030	9030	283
243	20250327	155700	171122870	9030	9030	9030	9030	0
244	20250327	155600	171122870	9030	9030	9030	9030	0
245	20250327	155500	171122870	9030	9030	9030	9030	0
246	20250327	155400	171122870	9030	9030	9030	9030	0
247	20250327	155300	171122870	9030	9030	9030	9030	0
248	20250327	155200	171122870	9030	9030	9030	9030	0
249	20250327	155100	171122870	9030	9030	9030	9030	0
250	20250327	155000	171122870	9030	9030	9030	9030	0
251	20250327	154900	171122870	9030	9030	9030	9030	0
252	20250327	154800	171122870	9030	9030	9030	9030	0
253	20250327	154700	171122870	9030	9030	9030	9030	0
254	20250327	154600	171122870	9030	9030	9030	9030	0
255	20250327	154500	171122870	9030	9030	9030	9030	0
256	20250327	154400	171122870	9030	9030	9030	9030	0
257	20250327	154300	171122870	9030	9030	9030	9030	0
258	20250327	154200	171122870	9030	9030	9030	9030	0
259	20250327	154100	171122870	9030	9030	9030	9030	0
260	20250327	154000	171122870	9030	9030	9030	9030	0
261	20250327	153900	171122870	9030	9030	9030	9030	0
262	20250327	153800	171122870	9030	9030	9030	9030	0
263	20250327	153700	171122870	9030	9030	9030	9030	0
264	20250327	153600	171122870	9030	9030	9030	9030	0
265	20250327	153500	171122870	9030	9030	9030	9030	0
266	20250327	153400	171122870	9030	9030	9030	9030	0
267	20250327	153300	171122870	9030	9030	9030	9030	0
268	20250327	153200	171122870	9030	9030	9030	9030	0
269	20250327	153100	171122870	9030	9030	9030	9030	0
270	20250327	153000	171122870	9030	9030	9030	9030	283
271	20250327	152900	168567380	8980	8980	8980	8980	0
272	20250327	152800	168567380	8980	8980	8980	8980	0
273	20250327	152700	168567380	8980	8980	8980	8980	0
274	20250327	152600	168567380	8980	8980	8980	8980	0
275	20250327	152500	168567380	8980	8980	8980	8980	0
276	20250327	152400	168567380	8980	8980	8980	8980	0
277	20250327	152300	168567380	8980	8980	8980	8980	0
278	20250327	152200	168567380	8980	8980	8980	8980	0
279	20250327	152100	168567380	8980	8980	8980	8980	0
280	20250327	152000	168567380	8980	8980	8980	8980	0
281	20250327	151900	168567380	8980	8950	8980	8940	55
282	20250327	151800	168075570	8990	8990	8990	8990	0
283	20250327	151700	168075570	8990	8990	8990	8990	26
284	20250327	151600	167841830	8960	8960	8960	8960	59
285	20250327	151500	167313190	8970	8970	8970	8970	8
286	20250327	151400	167241430	8970	8970	8970	8970	1
287	20250327	151300	167232460	8970	8970	8970	8970	0
288	20250327	151200	167232460	8970	8970	8970	8970	0
289	20250327	151100	167232460	8970	8970	8970	8970	0
290	20250327	151000	167232460	8970	8970	8970	8970	0
291	20250327	150900	167232460	8970	8970	8970	8970	0
292	20250327	150800	167232460	8970	8970	8970	8970	0
293	20250327	150700	167232460	8970	8970	8970	8970	0
294	20250327	150600	167232460	8970	8970	8970	8970	40
295	20250327	150500	166873660	8970	8970	8970	8970	0
296	20250327	150400	166873660	8970	8970	8970	8970	0
297	20250327	150300	166873660	8970	8970	8970	8970	0
298	20250327	150200	166873660	8970	8970	8970	8970	0
299	20250327	150100	166873660	8970	8970	8970	8970	1
300	20250327	150000	166864690	8970	8960	8970	8960	35
301	20250327	145900	166551050	8970	8970	8970	8970	595
302	20250327	145800	161213900	9020	9020	9020	9020	0
303	20250327	145700	161213900	9020	9020	9020	9020	0
304	20250327	145600	161213900	9020	9020	9020	9020	0
305	20250327	145500	161213900	9020	9020	9020	9020	0
306	20250327	145400	161213900	9020	9020	9020	9020	0
307	20250327	145300	161213900	9020	9020	9020	9020	0
308	20250327	145200	161213900	9020	9020	9020	9020	0
309	20250327	145100	161213900	9020	9020	9020	9020	0
310	20250327	145000	161213900	9020	9020	9020	9020	0
311	20250327	144900	161213900	9020	9020	9020	9020	1
312	20250327	144800	161204880	9020	9020	9020	9020	3
313	20250327	144700	161177820	8970	8970	8970	8970	0
314	20250327	144600	161177820	8970	8995	8995	8970	110
315	20250327	144500	160188620	9010	9000	9010	9000	202
316	20250327	144400	158369080	8970	8970	8970	8970	0
317	20250327	144300	158369080	8970	8970	8970	8970	8
318	20250327	144200	158297320	8970	8970	8970	8970	0
319	20250327	144100	158297320	8970	8970	8970	8970	0
320	20250327	144000	158297320	8970	8970	8970	8970	200
321	20250327	143900	156503320	8970	8970	8970	8970	0
322	20250327	143800	156503320	8970	8970	8970	8970	0
323	20250327	143700	156503320	8970	8970	8970	8970	0
324	20250327	143600	156503320	8970	9060	9070	8970	37
325	20250327	143500	156171240	8970	9070	9070	8970	2
326	20250327	143400	156153200	8960	8960	8960	8960	0
327	20250327	143300	156153200	8960	9010	9010	8960	1000
328	20250327	143200	147177700	9010	9010	9010	9010	1
329	20250327	143100	147168690	9070	9070	9070	9070	0
330	20250327	143000	147168690	9070	9070	9070	9070	100
331	20250327	142900	146261690	9070	9070	9070	9070	0
332	20250327	142800	146261690	9070	9070	9070	9070	25
333	20250327	142700	146034940	9070	9070	9070	9070	15
334	20250327	142600	145898890	9070	9070	9070	9070	60
335	20250327	142500	145354690	9070	9070	9070	9070	0
336	20250327	142400	145354690	9070	9070	9070	9070	85
337	20250327	142300	144583740	9070	9070	9070	9070	15
338	20250327	142200	144447690	9070	9070	9070	9070	0
339	20250327	142100	144447690	9070	9070	9070	9070	76
340	20250327	142000	143758370	9080	9080	9080	9080	100
341	20250327	141900	142850370	9080	9080	9080	9080	1
342	20250327	141800	142841290	9070	9070	9070	9070	24
343	20250327	141700	142623610	9070	9070	9070	9070	0
344	20250327	141600	142623610	9070	9070	9070	9070	20
345	20250327	141500	142442210	9070	9070	9070	9070	0
346	20250327	141400	142442210	9070	9070	9070	9070	80
347	20250327	141300	141716610	9070	9070	9070	9070	0
348	20250327	141200	141716610	9070	9070	9070	9070	0
349	20250327	141100	141716610	9070	9070	9070	9070	200
350	20250327	141000	139902610	9070	9070	9070	9070	40
351	20250327	140900	139539810	9070	9070	9070	9070	0
352	20250327	140800	139539810	9070	9070	9070	9070	160
353	20250327	140700	138088610	9070	9070	9070	9070	0
354	20250327	140600	138088610	9070	9070	9070	9070	0
355	20250327	140500	138088610	9070	9070	9070	9070	200
356	20250327	140400	136274610	9070	9070	9070	9070	1
357	20250327	140300	136265540	9020	9020	9020	9020	0
358	20250327	140200	136265540	9020	9020	9020	9020	0
359	20250327	140100	136265540	9020	9020	9020	9020	0
360	20250327	140000	136265540	9020	9020	9020	9020	0
361	20250327	135900	136265540	9020	9020	9020	9020	0
362	20250327	135800	136265540	9020	9020	9020	9020	0
363	20250327	135700	136265540	9020	9020	9020	9020	0
364	20250327	135600	136265540	9020	9020	9020	9020	0
365	20250327	135500	136265540	9020	9020	9020	9020	0
366	20250327	135400	136265540	9020	9050	9050	9010	800
367	20250327	135300	129041920	9050	9050	9050	9050	0
368	20250327	135200	129041920	9050	9050	9050	9050	0
369	20250327	135100	129041920	9050	9050	9050	9050	0
370	20250327	135000	129041920	9050	9050	9050	9050	0
371	20250327	134900	129041920	9050	9050	9050	9050	0
372	20250327	134800	129041920	9050	9050	9050	9050	7
373	20250327	134700	128978570	9110	9110	9110	9110	100
374	20250327	134600	128067570	9110	9110	9110	9110	0
375	20250327	134500	128067570	9110	9110	9110	9110	0
376	20250327	134400	128067570	9110	9110	9110	9110	100
377	20250327	134300	127156570	9120	9120	9120	9120	0
378	20250327	134200	127156570	9120	9120	9120	9120	1
379	20250327	134100	127147450	9120	9110	9120	9110	203
380	20250327	134000	125297090	9110	9110	9110	9110	0
381	20250327	133900	125297090	9110	9110	9110	9110	0
382	20250327	133800	125297090	9110	9110	9110	9110	100
383	20250327	133700	124386090	9110	9110	9110	9110	0
384	20250327	133600	124386090	9110	9110	9110	9110	0
385	20250327	133500	124386090	9110	9110	9110	9110	100
386	20250327	133400	123475090	9110	9110	9110	9110	0
387	20250327	133300	123475090	9110	9110	9110	9110	0
388	20250327	133200	123475090	9110	9110	9110	9110	100
389	20250327	133100	122564090	9110	9110	9110	9110	0
390	20250327	133000	122564090	9110	9110	9110	9110	0
391	20250327	132900	122564090	9110	9110	9110	9110	100
392	20250327	132800	121653090	9110	9110	9110	9110	0
393	20250327	132700	121653090	9110	9110	9110	9110	0
394	20250327	132600	121653090	9110	9100	9110	9100	196
395	20250327	132500	119867680	9110	9110	9110	9110	0
396	20250327	132400	119867680	9110	9110	9110	9110	0
397	20250327	132300	119867680	9110	9100	9110	9100	100
398	20250327	132200	118956930	9110	9110	9110	9110	0
399	20250327	132100	118956930	9110	9110	9110	9110	6
400	20250327	132000	118902270	9110	9110	9110	9110	100
401	20250327	131900	117991270	9110	9080	9110	9080	232
402	20250327	131800	115881750	9060	9060	9060	9060	0
403	20250327	131700	115881750	9060	9060	9060	9060	5
404	20250327	131600	115836450	9080	9080	9080	9080	0
405	20250327	131500	115836450	9080	9080	9080	9080	244
406	20250327	131400	113620930	9070	9070	9070	9070	100
407	20250327	131300	112713930	9070	9070	9070	9070	286
408	20250327	131200	110119910	9070	9070	9070	9070	10
409	20250327	131100	110029210	9070	9070	9070	9070	0
410	20250327	131000	110029210	9070	9070	9070	9070	0
411	20250327	130900	110029210	9070	9070	9070	9070	4
412	20250327	130800	109992930	9070	9070	9070	9070	0
413	20250327	130700	109992930	9070	9070	9070	9070	0
414	20250327	130600	109992930	9070	9070	9070	9070	0
415	20250327	130500	109992930	9070	9070	9070	9070	0
416	20250327	130400	109992930	9070	9070	9070	9070	0
417	20250327	130300	109992930	9070	9070	9070	9070	100
418	20250327	130200	109085930	9070	9070	9070	9070	0
419	20250327	130100	109085930	9070	9070	9070	9070	0
420	20250327	130000	109085930	9070	9070	9070	9070	0
421	20250327	125900	109085930	9070	9070	9070	9070	200
422	20250327	125800	107271930	9070	9070	9070	9070	0
423	20250327	125700	107271930	9070	9070	9070	9070	0
424	20250327	125600	107271930	9070	9070	9070	9070	0
425	20250327	125500	107271930	9070	9070	9070	9070	0
426	20250327	125400	107271930	9070	9070	9070	9070	0
427	20250327	125300	107271930	9070	9070	9070	9070	100
428	20250327	125200	106364930	9070	9070	9070	9070	0
429	20250327	125100	106364930	9070	9080	9080	9070	205
430	20250327	125000	104503580	9090	9090	9090	9090	22
431	20250327	124900	104303600	9080	9080	9080	9080	0
432	20250327	124800	104303600	9080	9080	9080	9080	0
433	20250327	124700	104303600	9080	9080	9080	9080	0
434	20250327	124600	104303600	9080	9080	9080	9080	0
435	20250327	124500	104303600	9080	9090	9090	9080	105
436	20250327	124400	103349200	9090	9090	9090	9090	0
437	20250327	124300	103349200	9090	9090	9090	9090	0
438	20250327	124200	103349200	9090	9090	9090	9090	0
439	20250327	124100	103349200	9090	9090	9090	9090	0
440	20250327	124000	103349200	9090	9090	9090	9090	100
441	20250327	123900	102440200	9090	9090	9090	9090	100
442	20250327	123800	101531200	9090	9090	9090	9090	0
443	20250327	123700	101531200	9090	9090	9090	9090	0
444	20250327	123600	101531200	9090	9090	9090	9090	100
445	20250327	123500	100622200	9090	9090	9090	9090	0
446	20250327	123400	100622200	9090	9090	9090	9090	0
447	20250327	123300	100622200	9090	9090	9090	9090	0
448	20250327	123200	100622200	9090	9090	9090	9090	0
449	20250327	123100	100622200	9090	9090	9090	9090	100
450	20250327	123000	99713200	9090	9090	9090	9090	134
451	20250327	122900	98495140	9090	9090	9090	9090	0
452	20250327	122800	98495140	9090	9090	9090	9090	0
453	20250327	122700	98495140	9090	9100	9100	9090	6
454	20250327	122600	98440580	9130	9130	9130	9130	0
455	20250327	122500	98440580	9130	9130	9130	9130	100
456	20250327	122400	97527580	9140	9140	9140	9140	0
457	20250327	122300	97527580	9140	9140	9140	9140	0
458	20250327	122200	97527580	9140	9140	9140	9140	100
459	20250327	122100	96613580	9140	9140	9140	9140	20
460	20250327	122000	96430780	9140	9140	9140	9140	0
461	20250327	121900	96430780	9140	9130	9140	9130	100
462	20250327	121800	95516890	9140	9140	9140	9140	0
463	20250327	121700	95516890	9140	9140	9140	9140	0
464	20250327	121600	95516890	9140	9130	9140	9130	100
465	20250327	121500	94603450	9140	9140	9140	9140	0
466	20250327	121400	94603450	9140	9130	9140	9130	44
467	20250327	121300	94201340	9140	9140	9140	9140	100
468	20250327	121200	93287340	9140	9140	9140	9140	0
469	20250327	121100	93287340	9140	9140	9140	9140	0
470	20250327	121000	93287340	9140	9140	9140	9140	100
471	20250327	120900	92373340	9140	9140	9140	9140	0
472	20250327	120800	92373340	9140	9140	9140	9140	0
473	20250327	120700	92373340	9140	9140	9140	9140	201
474	20250327	120600	90536200	9140	9140	9140	9140	6
475	20250327	120500	90481360	9140	9140	9140	9140	34
476	20250327	120400	90170600	9130	9130	9130	9130	113
477	20250327	120300	89138910	9130	9130	9130	9130	0
478	20250327	120200	89138910	9130	9130	9130	9130	0
479	20250327	120100	89138910	9130	9130	9130	9130	100
480	20250327	120000	88225910	9130	9130	9130	9130	1
481	20250327	115900	88216780	9110	9110	9110	9110	0
482	20250327	115800	88216780	9110	9110	9110	9110	0
483	20250327	115700	88216780	9110	9110	9110	9110	0
484	20250327	115600	88216780	9110	9130	9130	9110	211
485	20250327	115500	86291470	9130	9130	9130	9130	489
486	20250327	115400	81826900	9130	9130	9130	9130	78
487	20250327	115300	81114760	9120	9120	9120	9120	0
488	20250327	115200	81114760	9120	9120	9120	9120	0
489	20250327	115100	81114760	9120	9120	9120	9120	4
490	20250327	115000	81078280	9120	9120	9120	9120	0
491	20250327	114900	81078280	9120	9120	9120	9120	197
492	20250327	114800	79281640	9120	9120	9120	9120	4
493	20250327	114700	79245160	9120	9120	9120	9120	30
494	20250327	114600	78971560	9120	9100	9120	9100	24
495	20250327	114500	78752760	9100	9100	9100	9100	0
496	20250327	114400	78752760	9100	9100	9100	9100	1
497	20250327	114300	78743660	9100	9100	9100	9100	50
498	20250327	114200	78288660	9100	9100	9100	9100	0
499	20250327	114100	78288660	9100	9100	9100	9100	0
500	20250327	114000	78288660	9100	9100	9100	9100	100
501	20250327	113900	77378660	9100	9100	9100	9100	20
502	20250327	113800	77196660	9100	9100	9100	9100	0
503	20250327	113700	77196660	9100	9100	9100	9100	152
504	20250327	113600	75813460	9100	9100	9100	9100	0
505	20250327	113500	75813460	9100	9100	9100	9100	77
506	20250327	113400	75112760	9080	9080	9080	9080	0
507	20250327	113300	75112760	9080	9080	9080	9080	0
508	20250327	113200	75112760	9080	9080	9080	9080	0
509	20250327	113100	75112760	9080	9080	9080	9080	15
510	20250327	113000	74976560	9080	9080	9080	9080	33
511	20250327	112900	74676920	9080	9080	9080	9080	0
512	20250327	112800	74676920	9080	9080	9080	9080	0
513	20250327	112700	74676920	9080	9080	9080	9080	0
514	20250327	112600	74676920	9080	9080	9080	9080	100
515	20250327	112500	73768920	9080	9080	9080	9080	0
516	20250327	112400	73768920	9080	9080	9080	9080	0
517	20250327	112300	73768920	9080	9080	9080	9080	0
518	20250327	112200	73768920	9080	9080	9080	9080	100
519	20250327	112100	72860920	9080	9080	9080	9080	260
520	20250327	112000	70500120	9080	9080	9080	9080	0
521	20250327	111900	70500120	9080	9080	9080	9080	0
522	20250327	111800	70500120	9080	9080	9080	9080	0
523	20250327	111700	70500120	9080	9080	9080	9080	0
524	20250327	111600	70500120	9080	9080	9080	9080	0
525	20250327	111500	70500120	9080	9080	9080	9080	0
526	20250327	111400	70500120	9080	9080	9080	9080	0
527	20250327	111300	70500120	9080	9080	9080	9080	190
528	20250327	111200	68774920	9080	9080	9080	9080	0
529	20250327	111100	68774920	9080	9080	9080	9080	0
530	20250327	111000	68774920	9080	9080	9080	9080	200
531	20250327	110900	66958920	9100	9100	9100	9100	0
532	20250327	110800	66958920	9100	9100	9100	9100	0
533	20250327	110700	66958920	9100	9100	9100	9100	0
534	20250327	110600	66958920	9100	9100	9100	9100	100
535	20250327	110500	66048920	9100	9080	9100	9080	100
536	20250327	110400	65139060	9040	9040	9040	9040	0
537	20250327	110300	65139060	9040	9040	9040	9040	0
538	20250327	110200	65139060	9040	9040	9040	9040	0
539	20250327	110100	65139060	9040	9040	9040	9040	0
540	20250327	110000	65139060	9040	9040	9040	9040	4
541	20250327	105900	65102900	9080	9080	9080	9080	0
542	20250327	105800	65102900	9080	9080	9080	9080	100
543	20250327	105700	64194900	9080	9080	9080	9080	110
544	20250327	105600	63196100	9120	9120	9120	9120	17
545	20250327	105500	63041060	9080	9080	9080	9080	0
546	20250327	105400	63041060	9080	9080	9080	9080	0
547	20250327	105300	63041060	9080	9080	9080	9080	0
548	20250327	105200	63041060	9080	9080	9080	9080	0
549	20250327	105100	63041060	9080	9080	9080	9080	140
550	20250327	105000	61769860	9080	9080	9080	9080	0
551	20250327	104900	61769860	9080	9080	9080	9080	0
552	20250327	104800	61769860	9080	9080	9080	9080	160
553	20250327	104700	60317060	9080	9080	9080	9080	0
554	20250327	104600	60317060	9080	9080	9080	9080	0
555	20250327	104500	60317060	9080	9140	9140	9080	157
556	20250327	104400	58888920	9140	9100	9140	9100	114
557	20250327	104300	57850960	9110	9140	9140	9110	64
558	20250327	104200	57267500	9140	9140	9140	9140	115
559	20250327	104100	56216400	9150	9150	9150	9150	0
560	20250327	104000	56216400	9150	9150	9150	9150	0
561	20250327	103900	56216400	9150	9150	9150	9150	200
562	20250327	103800	54386400	9150	9150	9150	9150	0
563	20250327	103700	54386400	9150	9150	9150	9150	0
564	20250327	103600	54386400	9150	9150	9150	9150	181
565	20250327	103500	52730250	9150	9150	9150	9150	0
566	20250327	103400	52730250	9150	9150	9150	9150	0
567	20250327	103300	52730250	9150	9150	9150	9150	400
568	20250327	103200	49070250	9150	9150	9150	9150	1
569	20250327	103100	49061100	9100	9100	9100	9100	0
570	20250327	103000	49061100	9100	9100	9100	9100	0
571	20250327	102900	49061100	9100	9100	9100	9100	57
572	20250327	102800	48542400	9130	9130	9130	9130	0
573	20250327	102700	48542400	9130	9100	9130	9100	151
574	20250327	102600	47165010	9100	9100	9100	9100	0
575	20250327	102500	47165010	9100	9100	9100	9100	150
576	20250327	102400	45800010	9100	9100	9100	9100	0
577	20250327	102300	45800010	9100	9100	9100	9100	0
578	20250327	102200	45800010	9100	9100	9100	9100	0
579	20250327	102100	45800010	9100	9130	9130	9100	220
580	20250327	102000	43792010	9130	9130	9130	9130	0
581	20250327	101900	43792010	9130	9120	9130	9120	130
582	20250327	101800	42606110	9120	9120	9120	9120	0
583	20250327	101700	42606110	9120	9120	9120	9120	288
584	20250327	101600	39979550	9120	9120	9120	9120	0
585	20250327	101500	39979550	9120	9120	9120	9120	22
586	20250327	101400	39778910	9120	9090	9120	9090	479
587	20250327	101300	35419090	9080	9080	9080	9080	0
588	20250327	101200	35419090	9080	9080	9080	9080	0
589	20250327	101100	35419090	9080	9080	9080	9080	0
590	20250327	101000	35419090	9080	9070	9080	9070	105
591	20250327	100900	34466190	9070	9070	9070	9070	190
592	20250327	100800	32742890	9070	9070	9070	9070	0
593	20250327	100700	32742890	9070	9050	9070	9050	178
594	20250327	100600	31129170	9050	9050	9050	9050	6
595	20250327	100500	31074870	9040	9040	9040	9040	0
596	20250327	100400	31074870	9040	9040	9040	9040	0
597	20250327	100300	31074870	9040	9040	9040	9040	526
598	20250327	100200	26319830	9010	9010	9010	9010	0
599	20250327	100100	26319830	9010	9010	9010	9010	0
600	20250327	100000	26319830	9010	9010	9010	9010	0
601	20250327	095900	26319830	9010	9010	9010	9010	0
602	20250327	095800	26319830	9010	9010	9010	9010	137
603	20250327	095700	25085460	9010	9020	9020	9010	500
604	20250327	095600	20576460	9010	9010	9010	9010	149
605	20250327	095500	19233970	8980	8980	8980	8980	0
606	20250327	095400	19233970	8980	8980	8980	8980	100
607	20250327	095300	18335970	8980	8980	8980	8980	0
608	20250327	095200	18335970	8980	8980	8980	8980	0
609	20250327	095100	18335970	8980	8980	8980	8980	235
610	20250327	095000	16225670	8980	9000	9000	8980	322
611	20250327	094900	13331580	9080	9080	9080	9080	0
612	20250327	094800	13331580	9080	9080	9080	9080	288
613	20250327	094700	10716540	9080	9080	9080	9080	0
614	20250327	094600	10716540	9080	9010	9080	9010	150
615	20250327	094500	9361670	9010	8980	9010	8980	77
616	20250327	094400	8669160	8980	8980	8980	8980	1
617	20250327	094300	8660180	9000	9000	9000	9000	0
618	20250327	094200	8660180	9000	9000	9010	9000	211
619	20250327	094100	6761070	9000	8990	9000	8990	23
620	20250327	094000	6554100	8990	8970	8990	8970	16
621	20250327	093900	6410460	8950	8940	8950	8940	19
622	20250327	093800	6240470	8890	8890	8890	8890	2
623	20250327	093700	6222690	8880	8880	8880	8880	0
624	20250327	093600	6222690	8880	8880	8880	8880	6
625	20250327	093500	6169410	8880	8880	8880	8880	0
626	20250327	093400	6169410	8880	8880	8880	8880	0
627	20250327	093300	6169410	8880	8880	8880	8880	10
628	20250327	093200	6080610	8870	8870	8870	8870	10
629	20250327	093100	5991910	8920	8920	8920	8920	90
630	20250327	093000	5189110	8930	8930	8930	8930	171
631	20250327	092900	3662080	8930	8930	8930	8930	83
632	20250327	092800	2920890	8930	8930	8930	8930	0
633	20250327	092700	2920890	8930	8930	8930	8930	0
634	20250327	092600	2920890	8930	8920	8930	8920	57
635	20250327	092500	2411910	8920	8920	8920	8920	0
636	20250327	092400	2411910	8920	8920	8920	8920	0
637	20250327	092300	2411910	8920	8920	8920	8920	0
638	20250327	092200	2411910	8920	8920	8920	8920	0
639	20250327	092100	2411910	8920	8920	8920	8920	0
640	20250327	092000	2411910	8920	8920	8920	8920	0
641	20250327	091900	2411910	8920	8920	8920	8920	0
642	20250327	091800	2411910	8920	8920	8920	8920	7
643	20250327	091700	2349470	8820	8820	8820	8820	0
644	20250327	091600	2349470	8820	8820	8820	8820	0
645	20250327	091500	2349470	8820	8820	8820	8820	0
646	20250327	091400	2349470	8820	8820	8820	8820	1
647	20250327	091300	2340650	8830	8830	8830	8830	1
648	20250327	091200	2331820	8810	8810	8810	8810	0
649	20250327	091100	2331820	8810	8810	8810	8810	0
650	20250327	091000	2331820	8810	8810	8810	8810	0
651	20250327	090900	2331820	8810	8810	8810	8810	0
652	20250327	090800	2331820	8810	8810	8810	8810	30
653	20250327	090700	2067520	8790	8850	8850	8790	100
654	20250327	090600	1187280	8980	8970	8980	8850	16
655	20250327	090500	1044300	8850	8850	8850	8850	11
656	20250327	090400	946950	8850	8850	8850	8850	0
657	20250327	090300	946950	8850	8850	8850	8850	0
658	20250327	090200	946950	8850	8850	8850	8850	0
659	20250327	090100	946950	8850	8850	8850	8850	0
660	20250327	090000	946950	8850	8850	8850	8850	107