KissMeData/396690/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	213100	159551307	2710	2710	2710	2710	1424
3	20250327	213000	159551307	2710	2710	2710	2710	0
4	20250327	212900	159551307	2710	2710	2710	2710	0
5	20250327	212800	159551307	2710	2710	2710	2710	0
6	20250327	212700	159551307	2710	2710	2710	2710	0
7	20250327	212600	159551307	2710	2710	2710	2710	0
8	20250327	212500	159551307	2710	2710	2710	2710	0
9	20250327	212400	159551307	2710	2710	2710	2710	0
10	20250327	212300	159551307	2710	2710	2710	2710	0
11	20250327	212200	159551307	2710	2710	2710	2710	0
12	20250327	212100	159551307	2710	2710	2710	2710	0
13	20250327	212000	159551307	2710	2710	2710	2710	0
14	20250327	211900	159551307	2710	2710	2710	2710	0
15	20250327	211800	159551307	2710	2710	2710	2710	0
16	20250327	211700	159551307	2710	2710	2710	2710	0
17	20250327	211600	159551307	2710	2710	2710	2710	0
18	20250327	211500	159551307	2710	2710	2710	2710	0
19	20250327	211400	159551307	2710	2710	2710	2710	0
20	20250327	211300	159551307	2710	2710	2710	2710	0
21	20250327	211200	159551307	2710	2710	2710	2710	0
22	20250327	211100	159551307	2710	2710	2710	2710	0
23	20250327	211000	159551307	2710	2710	2710	2710	0
24	20250327	210900	159551307	2710	2710	2710	2710	0
25	20250327	210800	159551307	2710	2710	2710	2710	0
26	20250327	210700	159551307	2710	2710	2710	2710	0
27	20250327	210600	159551307	2710	2710	2710	2710	0
28	20250327	210500	159551307	2710	2710	2710	2710	0
29	20250327	210400	159551307	2710	2710	2710	2710	0
30	20250327	210300	159551307	2710	2710	2710	2710	0
31	20250327	210200	159551307	2710	2710	2710	2710	0
32	20250327	210100	159551307	2710	2710	2710	2710	1424
33	20250327	210000	159551307	2710	2710	2710	2710	0
34	20250327	205900	159551307	2710	2710	2710	2710	0
35	20250327	205800	159551307	2710	2710	2710	2710	0
36	20250327	205700	159551307	2710	2710	2710	2710	0
37	20250327	205600	159551307	2710	2710	2710	2710	0
38	20250327	205500	159551307	2710	2710	2710	2710	0
39	20250327	205400	159551307	2710	2710	2710	2710	0
40	20250327	205300	159551307	2710	2710	2710	2710	0
41	20250327	205200	159551307	2710	2710	2710	2710	0
42	20250327	205100	159551307	2710	2710	2710	2710	0
43	20250327	205000	159551307	2710	2710	2710	2710	0
44	20250327	204900	159551307	2710	2710	2710	2710	0
45	20250327	204800	159551307	2710	2710	2710	2710	0
46	20250327	204700	159551307	2710	2710	2710	2710	0
47	20250327	204600	159551307	2710	2710	2710	2710	0
48	20250327	204500	159551307	2710	2710	2710	2710	0
49	20250327	204400	159551307	2710	2710	2710	2710	0
50	20250327	204300	159551307	2710	2710	2710	2710	0
51	20250327	204200	159551307	2710	2710	2710	2710	0
52	20250327	204100	159551307	2710	2710	2710	2710	0
53	20250327	204000	159551307	2710	2710	2710	2710	0
54	20250327	203900	159551307	2710	2710	2710	2710	0
55	20250327	203800	159551307	2710	2710	2710	2710	0
56	20250327	203700	159551307	2710	2710	2710	2710	0
57	20250327	203600	159551307	2710	2710	2710	2710	0
58	20250327	203500	159551307	2710	2710	2710	2710	0
59	20250327	203400	159551307	2710	2710	2710	2710	0
60	20250327	203300	159551307	2710	2710	2710	2710	0
61	20250327	203200	159551307	2710	2710	2710	2710	0
62	20250327	203100	159551307	2710	2710	2710	2710	1424
63	20250327	203000	159551307	2710	2710	2710	2710	0
64	20250327	202900	159551307	2710	2710	2710	2710	0
65	20250327	202800	159551307	2710	2710	2710	2710	0
66	20250327	202700	159551307	2710	2710	2710	2710	0
67	20250327	202600	159551307	2710	2710	2710	2710	0
68	20250327	202500	159551307	2710	2710	2710	2710	0
69	20250327	202400	159551307	2710	2710	2710	2710	0
70	20250327	202300	159551307	2710	2710	2710	2710	0
71	20250327	202200	159551307	2710	2710	2710	2710	0
72	20250327	202100	159551307	2710	2710	2710	2710	0
73	20250327	202000	159551307	2710	2710	2710	2710	0
74	20250327	201900	159551307	2710	2710	2710	2710	0
75	20250327	201800	159551307	2710	2710	2710	2710	0
76	20250327	201700	159551307	2710	2710	2710	2710	0
77	20250327	201600	159551307	2710	2710	2710	2710	0
78	20250327	201500	159551307	2710	2710	2710	2710	0
79	20250327	201400	159551307	2710	2710	2710	2710	0
80	20250327	201300	159551307	2710	2710	2710	2710	0
81	20250327	201200	159551307	2710	2710	2710	2710	0
82	20250327	201100	159551307	2710	2710	2710	2710	0
83	20250327	201000	159551307	2710	2710	2710	2710	0
84	20250327	200900	159551307	2710	2710	2710	2710	0
85	20250327	200800	159551307	2710	2710	2710	2710	0
86	20250327	200700	159551307	2710	2710	2710	2710	0
87	20250327	200600	159551307	2710	2710	2710	2710	0
88	20250327	200500	159551307	2710	2710	2710	2710	0
89	20250327	200400	159551307	2710	2710	2710	2710	0
90	20250327	200300	159551307	2710	2710	2710	2710	0
91	20250327	200200	159551307	2710	2710	2710	2710	0
92	20250327	200100	159551307	2710	2710	2710	2710	1424
93	20250327	200000	159551307	2710	2710	2710	2710	0
94	20250327	195900	159551307	2710	2710	2710	2710	0
95	20250327	195800	159551307	2710	2710	2710	2710	0
96	20250327	195700	159551307	2710	2710	2710	2710	0
97	20250327	195600	159551307	2710	2710	2710	2710	0
98	20250327	195500	159551307	2710	2710	2710	2710	0
99	20250327	195400	159551307	2710	2710	2710	2710	0
100	20250327	195300	159551307	2710	2710	2710	2710	0
101	20250327	195200	159551307	2710	2710	2710	2710	0
102	20250327	195100	159551307	2710	2710	2710	2710	0
103	20250327	195000	159551307	2710	2710	2710	2710	0
104	20250327	194900	159551307	2710	2710	2710	2710	0
105	20250327	194800	159551307	2710	2710	2710	2710	0
106	20250327	194700	159551307	2710	2710	2710	2710	0
107	20250327	194600	159551307	2710	2710	2710	2710	0
108	20250327	194500	159551307	2710	2710	2710	2710	0
109	20250327	194400	159551307	2710	2710	2710	2710	0
110	20250327	194300	159551307	2710	2710	2710	2710	0
111	20250327	194200	159551307	2710	2710	2710	2710	0
112	20250327	194100	159551307	2710	2710	2710	2710	0
113	20250327	194000	159551307	2710	2710	2710	2710	0
114	20250327	193900	159551307	2710	2710	2710	2710	0
115	20250327	193800	159551307	2710	2710	2710	2710	0
116	20250327	193700	159551307	2710	2710	2710	2710	0
117	20250327	193600	159551307	2710	2710	2710	2710	0
118	20250327	193500	159551307	2710	2710	2710	2710	0
119	20250327	193400	159551307	2710	2710	2710	2710	0
120	20250327	193300	159551307	2710	2710	2710	2710	0
121	20250327	193200	159551307	2710	2710	2710	2710	0
122	20250327	193100	159551307	2710	2710	2710	2710	1424
123	20250327	193000	159551307	2710	2710	2710	2710	0
124	20250327	192900	159551307	2710	2710	2710	2710	0
125	20250327	192800	159551307	2710	2710	2710	2710	0
126	20250327	192700	159551307	2710	2710	2710	2710	0
127	20250327	192600	159551307	2710	2710	2710	2710	0
128	20250327	192500	159551307	2710	2710	2710	2710	0
129	20250327	192400	159551307	2710	2710	2710	2710	0
130	20250327	192300	159551307	2710	2710	2710	2710	0
131	20250327	192200	159551307	2710	2710	2710	2710	0
132	20250327	192100	159551307	2710	2710	2710	2710	0
133	20250327	192000	159551307	2710	2710	2710	2710	0
134	20250327	191900	159551307	2710	2710	2710	2710	0
135	20250327	191800	159551307	2710	2710	2710	2710	0
136	20250327	191700	159551307	2710	2710	2710	2710	0
137	20250327	191600	159551307	2710	2710	2710	2710	0
138	20250327	191500	159551307	2710	2710	2710	2710	0
139	20250327	191400	159551307	2710	2710	2710	2710	0
140	20250327	191300	159551307	2710	2710	2710	2710	0
141	20250327	191200	159551307	2710	2710	2710	2710	0
142	20250327	191100	159551307	2710	2710	2710	2710	0
143	20250327	191000	159551307	2710	2710	2710	2710	0
144	20250327	190900	159551307	2710	2710	2710	2710	0
145	20250327	190800	159551307	2710	2710	2710	2710	0
146	20250327	190700	159551307	2710	2710	2710	2710	0
147	20250327	190600	159551307	2710	2710	2710	2710	0
148	20250327	190500	159551307	2710	2710	2710	2710	0
149	20250327	190400	159551307	2710	2710	2710	2710	0
150	20250327	190300	159551307	2710	2710	2710	2710	0
151	20250327	190200	159551307	2710	2710	2710	2710	0
152	20250327	190100	159551307	2710	2710	2710	2710	1424
153	20250327	190000	159551307	2710	2710	2710	2710	0
154	20250327	185900	159551307	2710	2710	2710	2710	0
155	20250327	185800	159551307	2710	2710	2710	2710	0
156	20250327	185700	159551307	2710	2710	2710	2710	0
157	20250327	185600	159551307	2710	2710	2710	2710	0
158	20250327	185500	159551307	2710	2710	2710	2710	0
159	20250327	185400	159551307	2710	2710	2710	2710	0
160	20250327	185300	159551307	2710	2710	2710	2710	0
161	20250327	185200	159551307	2710	2710	2710	2710	0
162	20250327	185100	159551307	2710	2710	2710	2710	0
163	20250327	185000	159551307	2710	2710	2710	2710	0
164	20250327	184900	159551307	2710	2710	2710	2710	0
165	20250327	184800	159551307	2710	2710	2710	2710	0
166	20250327	184700	159551307	2710	2710	2710	2710	0
167	20250327	184600	159551307	2710	2710	2710	2710	0
168	20250327	184500	159551307	2710	2710	2710	2710	0
169	20250327	184400	159551307	2710	2710	2710	2710	0
170	20250327	184300	159551307	2710	2710	2710	2710	0
171	20250327	184200	159551307	2710	2710	2710	2710	0
172	20250327	184100	159551307	2710	2710	2710	2710	0
173	20250327	184000	159551307	2710	2710	2710	2710	0
174	20250327	183900	159551307	2710	2710	2710	2710	0
175	20250327	183800	159551307	2710	2710	2710	2710	0
176	20250327	183700	159551307	2710	2710	2710	2710	0
177	20250327	183600	159551307	2710	2710	2710	2710	0
178	20250327	183500	159551307	2710	2710	2710	2710	0
179	20250327	183400	159551307	2710	2710	2710	2710	0
180	20250327	183300	159551307	2710	2710	2710	2710	0
181	20250327	183200	159551307	2710	2710	2710	2710	0
182	20250327	183100	159551307	2710	2710	2710	2710	1424
183	20250327	183000	159551307	2710	2710	2710	2710	0
184	20250327	182900	159551307	2710	2710	2710	2710	0
185	20250327	182800	159551307	2710	2710	2710	2710	0
186	20250327	182700	159551307	2710	2710	2710	2710	0
187	20250327	182600	159551307	2710	2710	2710	2710	0
188	20250327	182500	159551307	2710	2710	2710	2710	0
189	20250327	182400	159551307	2710	2710	2710	2710	0
190	20250327	182300	159551307	2710	2710	2710	2710	0
191	20250327	182200	159551307	2710	2710	2710	2710	0
192	20250327	182100	159551307	2710	2710	2710	2710	0
193	20250327	182000	159551307	2710	2710	2710	2710	0
194	20250327	181900	159551307	2710	2710	2710	2710	0
195	20250327	181800	159551307	2710	2710	2710	2710	0
196	20250327	181700	159551307	2710	2710	2710	2710	0
197	20250327	181600	159551307	2710	2710	2710	2710	0
198	20250327	181500	159551307	2710	2710	2710	2710	0
199	20250327	181400	159551307	2710	2710	2710	2710	0
200	20250327	181300	159551307	2710	2710	2710	2710	0
201	20250327	181200	159551307	2710	2710	2710	2710	0
202	20250327	181100	159551307	2710	2710	2710	2710	0
203	20250327	181000	159551307	2710	2710	2710	2710	0
204	20250327	180900	159551307	2710	2710	2710	2710	0
205	20250327	180800	159551307	2710	2710	2710	2710	0
206	20250327	180700	159551307	2710	2710	2710	2710	0
207	20250327	180600	159551307	2710	2710	2710	2710	0
208	20250327	180500	159551307	2710	2710	2710	2710	0
209	20250327	180400	159551307	2710	2710	2710	2710	0
210	20250327	180300	159551307	2710	2710	2710	2710	0
211	20250327	180200	159551307	2710	2710	2710	2710	0
212	20250327	180100	159551307	2710	2710	2710	2710	1424
213	20250327	180000	159551307	2710	2710	2710	2710	0
214	20250327	175900	159551307	2710	2710	2710	2710	0
215	20250327	175800	159551307	2710	2710	2710	2710	0
216	20250327	175700	159551307	2710	2710	2710	2710	0
217	20250327	175600	159551307	2710	2710	2710	2710	0
218	20250327	175500	159551307	2710	2710	2710	2710	0
219	20250327	175400	159551307	2710	2710	2710	2710	0
220	20250327	175300	159551307	2710	2710	2710	2710	0
221	20250327	175200	159551307	2710	2710	2710	2710	0
222	20250327	175100	159551307	2710	2710	2710	2710	0
223	20250327	175000	159551307	2710	2710	2710	2710	0
224	20250327	174900	159551307	2710	2710	2710	2710	0
225	20250327	174800	159551307	2710	2710	2710	2710	0
226	20250327	174700	159551307	2710	2710	2710	2710	0
227	20250327	174600	159551307	2710	2710	2710	2710	0
228	20250327	174500	159551307	2710	2710	2710	2710	0
229	20250327	174400	159551307	2710	2710	2710	2710	0
230	20250327	174300	159551307	2710	2710	2710	2710	0
231	20250327	174200	159551307	2710	2710	2710	2710	0
232	20250327	174100	159551307	2710	2710	2710	2710	0
233	20250327	174000	159551307	2710	2710	2710	2710	0
234	20250327	173900	159551307	2710	2710	2710	2710	0
235	20250327	173800	159551307	2710	2710	2710	2710	0
236	20250327	173700	159551307	2710	2710	2710	2710	0
237	20250327	173600	159551307	2710	2710	2710	2710	0
238	20250327	173500	159551307	2710	2710	2710	2710	0
239	20250327	173400	159551307	2710	2710	2710	2710	0
240	20250327	173300	159551307	2710	2710	2710	2710	0
241	20250327	173200	159551307	2710	2710	2710	2710	0
242	20250327	173100	159551307	2710	2710	2710	2710	1424
243	20250327	173000	159551307	2710	2710	2710	2710	0
244	20250327	172900	159551307	2710	2710	2710	2710	0
245	20250327	172800	159551307	2710	2710	2710	2710	0
246	20250327	172700	159551307	2710	2710	2710	2710	0
247	20250327	172600	159551307	2710	2710	2710	2710	0
248	20250327	172500	159551307	2710	2710	2710	2710	0
249	20250327	172400	159551307	2710	2710	2710	2710	0
250	20250327	172300	159551307	2710	2710	2710	2710	0
251	20250327	172200	159551307	2710	2710	2710	2710	0
252	20250327	172100	159551307	2710	2710	2710	2710	0
253	20250327	172000	159551307	2710	2710	2710	2710	0
254	20250327	171900	159551307	2710	2710	2710	2710	0
255	20250327	171800	159551307	2710	2710	2710	2710	0
256	20250327	171700	159551307	2710	2710	2710	2710	0
257	20250327	171600	159551307	2710	2710	2710	2710	0
258	20250327	171500	159551307	2710	2710	2710	2710	0
259	20250327	171400	159551307	2710	2710	2710	2710	0
260	20250327	171300	159551307	2710	2710	2710	2710	0
261	20250327	171200	159551307	2710	2710	2710	2710	0
262	20250327	171100	159551307	2710	2710	2710	2710	0
263	20250327	171000	159551307	2710	2710	2710	2710	0
264	20250327	170900	159551307	2710	2710	2710	2710	0
265	20250327	170800	159551307	2710	2710	2710	2710	0
266	20250327	170700	159551307	2710	2710	2710	2710	0
267	20250327	170600	159551307	2710	2710	2710	2710	0
268	20250327	170500	159551307	2710	2710	2710	2710	0
269	20250327	170400	159551307	2710	2710	2710	2710	0
270	20250327	170300	159551307	2710	2710	2710	2710	0
271	20250327	170200	159551307	2710	2710	2710	2710	0
272	20250327	170100	159551307	2710	2710	2710	2710	1424
273	20250327	170000	159551307	2710	2710	2710	2710	0
274	20250327	165900	159551307	2710	2710	2710	2710	0
275	20250327	165800	159551307	2710	2710	2710	2710	0
276	20250327	165700	159551307	2710	2710	2710	2710	0
277	20250327	165600	159551307	2710	2710	2710	2710	0
278	20250327	165500	159551307	2710	2710	2710	2710	0
279	20250327	165400	159551307	2710	2710	2710	2710	0
280	20250327	165300	159551307	2710	2710	2710	2710	0
281	20250327	165200	159551307	2710	2710	2710	2710	0
282	20250327	165100	159551307	2710	2710	2710	2710	0
283	20250327	165000	159551307	2710	2710	2710	2710	0
284	20250327	164900	159551307	2710	2710	2710	2710	0
285	20250327	164800	159551307	2710	2710	2710	2710	0
286	20250327	164700	159551307	2710	2710	2710	2710	0
287	20250327	164600	159551307	2710	2710	2710	2710	0
288	20250327	164500	159551307	2710	2710	2710	2710	0
289	20250327	164400	159551307	2710	2710	2710	2710	0
290	20250327	164300	159551307	2710	2710	2710	2710	0
291	20250327	164200	159551307	2710	2710	2710	2710	0
292	20250327	164100	159551307	2710	2710	2710	2710	0
293	20250327	164000	159551307	2710	2710	2710	2710	0
294	20250327	163900	159551307	2710	2710	2710	2710	0
295	20250327	163800	159551307	2710	2710	2710	2710	0
296	20250327	163700	159551307	2710	2710	2710	2710	0
297	20250327	163600	159551307	2710	2710	2710	2710	0
298	20250327	163500	159551307	2710	2710	2710	2710	0
299	20250327	163400	159551307	2710	2710	2710	2710	0
300	20250327	163300	159551307	2710	2710	2710	2710	0
301	20250327	163200	159551307	2710	2710	2710	2710	0
302	20250327	163100	159551307	2710	2710	2710	2710	1424
303	20250327	163000	159551307	2710	2710	2710	2710	0
304	20250327	162900	159551307	2710	2710	2710	2710	0
305	20250327	162800	159551307	2710	2710	2710	2710	0
306	20250327	162700	159551307	2710	2710	2710	2710	0
307	20250327	162600	159551307	2710	2710	2710	2710	0
308	20250327	162500	159551307	2710	2710	2710	2710	0
309	20250327	162400	159551307	2710	2710	2710	2710	0
310	20250327	162300	159551307	2710	2710	2710	2710	0
311	20250327	162200	159551307	2710	2710	2710	2710	0
312	20250327	162100	159551307	2710	2710	2710	2710	0
313	20250327	162000	159551307	2710	2710	2710	2710	0
314	20250327	161900	159551307	2710	2710	2710	2710	0
315	20250327	161800	159551307	2710	2710	2710	2710	0
316	20250327	161700	159551307	2710	2710	2710	2710	0
317	20250327	161600	159551307	2710	2710	2710	2710	0
318	20250327	161500	159551307	2710	2710	2710	2710	0
319	20250327	161400	159551307	2710	2710	2710	2710	0
320	20250327	161300	159551307	2710	2710	2710	2710	0
321	20250327	161200	159551307	2710	2710	2710	2710	0
322	20250327	161100	159551307	2710	2710	2710	2710	0
323	20250327	161000	159551307	2710	2710	2710	2710	0
324	20250327	160900	159551307	2710	2710	2710	2710	0
325	20250327	160800	159551307	2710	2710	2710	2710	0
326	20250327	160700	159551307	2710	2710	2710	2710	0
327	20250327	160600	159551307	2710	2710	2710	2710	0
328	20250327	160500	159551307	2710	2710	2710	2710	0
329	20250327	160400	159551307	2710	2710	2710	2710	0
330	20250327	160300	159551307	2710	2710	2710	2710	0
331	20250327	160200	159551307	2710	2710	2710	2710	0
332	20250327	160100	159551307	2710	2710	2710	2710	1424
333	20250327	160000	159551307	2710	2710	2710	2710	0
334	20250327	155900	159551307	2710	2710	2710	2710	0
335	20250327	155800	159551307	2710	2710	2710	2710	0
336	20250327	155700	159551307	2710	2710	2710	2710	0
337	20250327	155600	159551307	2710	2710	2710	2710	0
338	20250327	155500	159551307	2710	2710	2710	2710	0
339	20250327	155400	159551307	2710	2710	2710	2710	0
340	20250327	155300	159551307	2710	2710	2710	2710	0
341	20250327	155200	159551307	2710	2710	2710	2710	0
342	20250327	155100	159551307	2710	2710	2710	2710	0
343	20250327	155000	159551307	2710	2710	2710	2710	0
344	20250327	154900	159551307	2710	2710	2710	2710	0
345	20250327	154800	159551307	2710	2710	2710	2710	0
346	20250327	154700	159551307	2710	2710	2710	2710	0
347	20250327	154600	159551307	2710	2710	2710	2710	0
348	20250327	154500	159551307	2710	2710	2710	2710	0
349	20250327	154400	159551307	2710	2710	2710	2710	0
350	20250327	154300	159551307	2710	2710	2710	2710	0
351	20250327	154200	159551307	2710	2710	2710	2710	0
352	20250327	154100	159551307	2710	2710	2710	2710	0
353	20250327	154000	159551307	2710	2710	2710	2710	0
354	20250327	153900	159551307	2710	2710	2710	2710	0
355	20250327	153800	159551307	2710	2710	2710	2710	0
356	20250327	153700	159551307	2710	2710	2710	2710	0
357	20250327	153600	159551307	2710	2710	2710	2710	0
358	20250327	153500	159551307	2710	2710	2710	2710	0
359	20250327	153400	159551307	2710	2710	2710	2710	0
360	20250327	153300	159551307	2710	2710	2710	2710	0
361	20250327	153200	159551307	2710	2710	2710	2710	0
362	20250327	153100	159551307	2710	2710	2710	2710	1424
363	20250327	153000	159551307	2710	2710	2710	2710	1424
364	20250327	152900	155692267	2710	2710	2710	2710	0
365	20250327	152800	155692267	2710	2710	2710	2710	0
366	20250327	152700	155692267	2710	2710	2710	2710	0
367	20250327	152600	155692267	2710	2710	2710	2710	0
368	20250327	152500	155692267	2710	2710	2710	2710	0
369	20250327	152400	155692267	2710	2710	2710	2710	0
370	20250327	152300	155692267	2710	2710	2710	2710	0
371	20250327	152200	155692267	2710	2710	2710	2710	0
372	20250327	152100	155692267	2710	2710	2710	2710	0
373	20250327	152000	155692267	2710	2710	2710	2710	0
374	20250327	151900	155692267	2710	2707	2710	2707	127
375	20250327	151800	155348100	2705	2705	2705	2705	0
376	20250327	151700	155348100	2705	2705	2705	2705	15
377	20250327	151600	155307525	2707	2707	2707	2707	50
378	20250327	151500	155172175	2705	2707	2707	2705	144
379	20250327	151400	154782395	2705	2710	2710	2705	88
380	20250327	151300	154543985	2710	2710	2710	2710	114
381	20250327	151200	154235045	2710	2710	2710	2710	2014
382	20250327	151100	148777105	2710	2710	2710	2710	14
383	20250327	151000	148739165	2710	2710	2710	2710	14
384	20250327	150900	148701225	2710	2710	2710	2710	14
385	20250327	150800	148663285	2710	2710	2710	2710	14
386	20250327	150700	148625345	2710	2710	2710	2710	14
387	20250327	150600	148587405	2710	2710	2710	2710	14
388	20250327	150500	148549465	2710	2710	2710	2710	14
389	20250327	150400	148511525	2710	2712	2712	2710	18
390	20250327	150300	148462737	2710	2712	2712	2710	23
391	20250327	150200	148400401	2710	2712	2712	2710	17
392	20250327	150100	148354325	2710	2710	2710	2710	14
393	20250327	150000	148316385	2710	2710	2710	2710	14
394	20250327	145900	148278445	2710	2710	2710	2710	14
395	20250327	145800	148240505	2710	2710	2710	2710	14
396	20250327	145700	148202565	2710	2710	2710	2710	14
397	20250327	145600	148164625	2710	2710	2710	2710	14
398	20250327	145500	148126685	2710	2710	2710	2710	14
399	20250327	145400	148088745	2710	2710	2710	2710	14
400	20250327	145300	148050805	2710	2710	2710	2710	14
401	20250327	145200	148012865	2710	2710	2710	2710	14
402	20250327	145100	147974925	2710	2710	2710	2710	15
403	20250327	145000	147934275	2710	2710	2710	2710	14
404	20250327	144900	147896335	2710	2710	2710	2710	14
405	20250327	144800	147858395	2710	2710	2710	2710	14
406	20250327	144700	147820455	2710	2710	2710	2710	28
407	20250327	144600	147744575	2710	2710	2710	2710	446
408	20250327	144500	146535915	2710	2710	2710	2710	28
409	20250327	144400	146460035	2710	2710	2710	2710	0
410	20250327	144300	146460035	2710	2710	2710	2710	828
411	20250327	144200	144216155	2715	2715	2715	2715	2
412	20250327	144100	144210725	2710	2710	2710	2710	28
413	20250327	144000	144134845	2712	2712	2712	2712	12
414	20250327	143900	144102301	2715	2715	2715	2715	16
415	20250327	143800	144058861	2717	2715	2717	2715	17
416	20250327	143700	144012702	2715	2715	2715	2715	14
417	20250327	143600	143974692	2717	2715	2717	2715	19
418	20250327	143500	143923097	2715	2715	2715	2715	14
419	20250327	143400	143885087	2715	2715	2715	2715	14
420	20250327	143300	143847077	2715	2715	2715	2715	14
421	20250327	143200	143809067	2715	2715	2715	2715	14
422	20250327	143100	143771057	2720	2715	2720	2715	1922
423	20250327	143000	138543287	2715	2715	2715	2715	14
424	20250327	142900	138505277	2715	2710	2715	2710	163
425	20250327	142800	138062802	2710	2710	2710	2710	14
426	20250327	142700	138024862	2710	2710	2710	2710	14
427	20250327	142600	137986922	2715	2710	2715	2710	16
428	20250327	142500	137943557	2710	2710	2710	2710	14
429	20250327	142400	137905617	2710	2710	2710	2710	14
430	20250327	142300	137867677	2710	2710	2710	2710	14
431	20250327	142200	137829737	2710	2710	2710	2710	14
432	20250327	142100	137791797	2715	2710	2715	2710	264
433	20250327	142000	137075107	2710	2710	2710	2710	14
434	20250327	141900	137037167	2710	2710	2710	2710	14
435	20250327	141800	136999227	2710	2710	2710	2710	14
436	20250327	141700	136961287	2710	2710	2710	2710	28
437	20250327	141600	136885407	2710	2710	2710	2710	0
438	20250327	141500	136885407	2710	2710	2710	2710	29
439	20250327	141400	136806817	2710	2710	2710	2710	0
440	20250327	141300	136806817	2710	2710	2710	2710	21
441	20250327	141200	136749907	2715	2720	2720	2715	8
442	20250327	141100	136728182	2715	2715	2715	2715	14
443	20250327	141000	136690172	2710	2710	2710	2710	28
444	20250327	140900	136614292	2710	2710	2710	2710	0
445	20250327	140800	136614292	2710	2710	2710	2710	28
446	20250327	140700	136538412	2710	2710	2710	2710	0
447	20250327	140600	136538412	2710	2710	2710	2710	28
448	20250327	140500	136462532	2710	2710	2710	2710	0
449	20250327	140400	136462532	2710	2710	2710	2710	28
450	20250327	140300	136386652	2710	2710	2710	2710	11
451	20250327	140200	136356842	2720	2715	2720	2715	22
452	20250327	140100	136297067	2715	2715	2715	2715	1
453	20250327	140000	136294352	2710	2710	2710	2710	28
454	20250327	135900	136218472	2710	2710	2710	2710	6
455	20250327	135800	136202212	2720	2720	2720	2720	8
456	20250327	135700	136180452	2720	2720	2720	2720	26
457	20250327	135600	136109732	2715	2715	2715	2715	26
458	20250327	135500	136039142	2720	2720	2720	2720	21
459	20250327	135400	135982022	2720	2720	2720	2720	4
460	20250327	135300	135971142	2720	2715	2720	2715	55
461	20250327	135200	135821682	2715	2715	2715	2715	0
462	20250327	135100	135821682	2715	2715	2715	2715	28
463	20250327	135000	135745662	2720	2720	2720	2720	1
464	20250327	134900	135742942	2715	2715	2715	2715	28
465	20250327	134800	135666922	2715	2715	2715	2715	0
466	20250327	134700	135666922	2715	2715	2715	2715	28
467	20250327	134600	135590902	2715	2715	2715	2715	0
468	20250327	134500	135590902	2715	2715	2715	2715	28
469	20250327	134400	135514882	2715	2715	2715	2715	0
470	20250327	134300	135514882	2715	2715	2715	2715	28
471	20250327	134200	135438862	2715	2715	2715	2715	0
472	20250327	134100	135438862	2715	2710	2715	2710	38
473	20250327	134000	135335832	2715	2715	2715	2715	218
474	20250327	133900	134743962	2715	2715	2715	2715	28
475	20250327	133800	134667942	2720	2720	2720	2720	1
476	20250327	133700	134665222	2725	2720	2725	2720	15
477	20250327	133600	134624417	2725	2715	2725	2715	22
478	20250327	133500	134564677	2720	2720	2720	2720	7
479	20250327	133400	134545637	2715	2715	2715	2715	27
480	20250327	133300	134472332	2720	2720	2720	2720	1
481	20250327	133200	134469612	2720	2720	2720	2720	86
482	20250327	133100	134235692	2720	2720	2720	2720	14
483	20250327	133000	134197612	2720	2720	2720	2720	14
484	20250327	132900	134159532	2720	2720	2720	2720	0
485	20250327	132800	134159532	2720	2720	2720	2720	14
486	20250327	132700	134121452	2720	2725	2725	2720	15
487	20250327	132600	134080647	2720	2720	2725	2720	29
488	20250327	132500	134001762	2720	2720	2720	2720	2310
489	20250327	132400	127718562	2715	2715	2715	2715	15
490	20250327	132300	127677837	2715	2715	2715	2715	14
491	20250327	132200	127639827	2715	2720	2720	2715	15
492	20250327	132100	127599097	2715	2715	2715	2715	14
493	20250327	132000	127561087	2715	2715	2715	2715	14
494	20250327	131900	127523077	2715	2715	2715	2715	14
495	20250327	131800	127485067	2715	2720	2720	2715	15
496	20250327	131700	127444337	2715	2715	2715	2715	14
497	20250327	131600	127406327	2715	2715	2715	2715	14
498	20250327	131500	127368317	2715	2715	2715	2715	14
499	20250327	131400	127330307	2715	2720	2720	2715	15
500	20250327	131300	127289577	2715	2715	2715	2715	14
501	20250327	131200	127251567	2715	2715	2715	2715	15
502	20250327	131100	127210842	2715	2715	2715	2715	14
503	20250327	131000	127172832	2715	2715	2715	2715	14
504	20250327	130900	127134822	2715	2715	2715	2715	14
505	20250327	130800	127096812	2715	2720	2720	2715	15
506	20250327	130700	127056082	2715	2715	2715	2715	14
507	20250327	130600	127018072	2715	2715	2715	2715	14
508	20250327	130500	126980062	2715	2715	2715	2715	14
509	20250327	130400	126942052	2715	2715	2715	2715	14
510	20250327	130300	126904042	2715	2720	2720	2715	15
511	20250327	130200	126863312	2715	2715	2715	2715	14
512	20250327	130100	126825302	2715	2715	2715	2715	14
513	20250327	130000	126787292	2715	2715	2715	2715	15
514	20250327	125900	126746567	2715	2720	2720	2715	994
515	20250327	125800	124042957	2715	2720	2720	2715	15
516	20250327	125700	124002227	2715	2715	2715	2715	14
517	20250327	125600	123964217	2715	2705	2720	2705	3028
518	20250327	125500	115773192	2705	2705	2705	2705	28
519	20250327	125400	115697452	2710	2710	2710	2710	0
520	20250327	125300	115697452	2710	2710	2710	2710	14
521	20250327	125200	115659512	2710	2710	2710	2710	28
522	20250327	125100	115583632	2710	2710	2710	2710	0
523	20250327	125000	115583632	2710	2710	2710	2710	28
524	20250327	124900	115507752	2710	2710	2710	2710	0
525	20250327	124800	115507752	2710	2715	2715	2710	29
526	20250327	124700	115429147	2720	2720	2720	2720	1
527	20250327	124600	115426427	2710	2710	2710	2710	28
528	20250327	124500	115350547	2710	2710	2710	2710	0
529	20250327	124400	115350547	2710	2715	2715	2710	28
530	20250327	124300	115274652	2710	2710	2710	2710	0
531	20250327	124200	115274652	2710	2710	2710	2710	28
532	20250327	124100	115198772	2710	2710	2710	2710	0
533	20250327	124000	115198772	2710	2710	2710	2710	28
534	20250327	123900	115122892	2720	2720	2720	2720	1
535	20250327	123800	115120172	2710	2710	2710	2710	28
536	20250327	123700	115044292	2710	2710	2710	2710	0
537	20250327	123600	115044292	2710	2710	2710	2710	29
538	20250327	123500	114965702	2720	2720	2720	2720	1
539	20250327	123400	114962982	2710	2710	2710	2710	27
540	20250327	123300	114889812	2715	2715	2715	2715	1
541	20250327	123200	114887097	2710	2710	2710	2710	28
542	20250327	123100	114811217	2710	2710	2710	2710	0
543	20250327	123000	114811217	2710	2710	2710	2710	28
544	20250327	122900	114735337	2710	2710	2710	2710	0
545	20250327	122800	114735337	2710	2710	2710	2710	28
546	20250327	122700	114659457	2710	2710	2710	2710	0
547	20250327	122600	114659457	2710	2710	2710	2710	28
548	20250327	122500	114583577	2710	2710	2710	2710	0
549	20250327	122400	114583577	2710	2710	2710	2710	29
550	20250327	122300	114504987	2720	2720	2720	2720	0
551	20250327	122200	114504987	2720	2710	2720	2710	29
552	20250327	122100	114426387	2710	2710	2710	2710	0
553	20250327	122000	114426387	2710	2710	2710	2710	28
554	20250327	121900	114350507	2710	2710	2710	2710	0
555	20250327	121800	114350507	2710	2710	2710	2710	28
556	20250327	121700	114274627	2710	2710	2710	2710	0
557	20250327	121600	114274627	2710	2710	2710	2710	28
558	20250327	121500	114198747	2710	2710	2710	2710	0
559	20250327	121400	114198747	2710	2710	2710	2710	28
560	20250327	121300	114122867	2710	2710	2710	2710	0
561	20250327	121200	114122867	2710	2710	2710	2710	29
562	20250327	121100	114044277	2710	2710	2710	2710	0
563	20250327	121000	114044277	2710	2710	2710	2710	28
564	20250327	120900	113968397	2710	2710	2710	2710	0
565	20250327	120800	113968397	2710	2710	2710	2710	28
566	20250327	120700	113892517	2710	2710	2710	2710	0
567	20250327	120600	113892517	2710	2710	2710	2710	28
568	20250327	120500	113816637	2710	2710	2710	2710	0
569	20250327	120400	113816637	2710	2710	2710	2710	27
570	20250327	120300	113743467	2715	2715	2715	2715	1
571	20250327	120200	113740752	2710	2710	2710	2710	14
572	20250327	120100	113702812	2710	2710	2710	2710	15
573	20250327	120000	113662162	2710	2710	2710	2710	14
574	20250327	115900	113624222	2710	2710	2710	2710	15
575	20250327	115800	113583572	2710	2710	2710	2710	26
576	20250327	115700	113513112	2715	2715	2715	2715	2
577	20250327	115600	113507682	2715	2715	2715	2715	14
578	20250327	115500	113469672	2715	2715	2715	2715	14
579	20250327	115400	113431662	2715	2715	2715	2715	14
580	20250327	115300	113393652	2715	2715	2715	2715	14
581	20250327	115200	113355642	2715	2715	2715	2715	14
582	20250327	115100	113317632	2715	2715	2715	2715	14
583	20250327	115000	113279622	2715	2715	2715	2715	20
584	20250327	114900	113225322	2715	2715	2715	2715	14
585	20250327	114800	113187312	2720	2715	2720	2715	16
586	20250327	114700	113143862	2715	2715	2715	2715	15
587	20250327	114600	113103137	2715	2715	2715	2715	14
588	20250327	114500	113065127	2720	2715	2720	2715	15
589	20250327	114400	113024397	2715	2715	2715	2715	14
590	20250327	114300	112986387	2715	2715	2715	2715	0
591	20250327	114200	112986387	2715	2715	2715	2715	14
592	20250327	114100	112948377	2715	2720	2720	2715	15
593	20250327	114000	112907647	2715	2715	2715	2715	14
594	20250327	113900	112869637	2715	2715	2715	2715	14
595	20250327	113800	112831627	2715	2715	2715	2715	14
596	20250327	113700	112793617	2715	2715	2715	2715	14
597	20250327	113600	112755607	2715	2715	2715	2715	14
598	20250327	113500	112717597	2715	2715	2715	2715	14
599	20250327	113400	112679587	2715	2715	2715	2715	15
600	20250327	113300	112638862	2715	2715	2715	2715	14
601	20250327	113200	112600852	2715	2710	2715	2710	5009
602	20250327	113100	99026387	2705	2705	2705	2705	14
603	20250327	113000	98988517	2705	2705	2705	2705	14
604	20250327	112900	98950647	2705	2705	2705	2705	14
605	20250327	112800	98912777	2705	2710	2710	2705	15
606	20250327	112700	98872197	2705	2705	2705	2705	14
607	20250327	112600	98834327	2710	2705	2710	2705	15
608	20250327	112500	98793747	2710	2705	2710	2705	15
609	20250327	112400	98753167	2705	2705	2705	2705	14
610	20250327	112300	98715297	2705	2710	2710	2705	15
611	20250327	112200	98674717	2705	2705	2705	2705	15
612	20250327	112100	98634142	2705	2710	2710	2705	15
613	20250327	112000	98593562	2710	2705	2710	2705	15
614	20250327	111900	98552982	2705	2705	2705	2705	14
615	20250327	111800	98515112	2705	2705	2705	2705	14
616	20250327	111700	98477242	2705	2705	2705	2705	14
617	20250327	111600	98439372	2705	2705	2705	2705	14
618	20250327	111500	98401502	2705	2705	2705	2705	19
619	20250327	111400	98350107	2705	2705	2705	2705	9
620	20250327	111300	98325762	2705	2705	2705	2705	14
621	20250327	111200	98287892	2705	2705	2705	2705	14
622	20250327	111100	98250022	2705	2705	2705	2705	29
623	20250327	111000	98171577	2710	2710	2710	2710	1
624	20250327	110900	98168867	2700	2700	2700	2700	29
625	20250327	110800	98090567	2700	2700	2700	2700	0
626	20250327	110700	98090567	2700	2700	2700	2700	28
627	20250327	110600	98014967	2710	2710	2710	2710	1
628	20250327	110500	98012257	2700	2700	2700	2700	28
629	20250327	110400	97936657	2710	2710	2710	2710	3
630	20250327	110300	97928527	2700	2700	2700	2700	28
631	20250327	110200	97852927	2720	2720	2720	2720	0
632	20250327	110100	97852927	2720	2700	2720	2700	43
633	20250327	110000	97736797	2705	2705	2705	2705	1
634	20250327	105900	97734092	2710	2710	2710	2710	0
635	20250327	105800	97734092	2710	2700	2710	2700	30
636	20250327	105700	97653082	2705	2705	2705	2705	0
637	20250327	105600	97653082	2705	2705	2705	2705	14
638	20250327	105500	97615212	2720	2705	2720	2705	18
639	20250327	105400	97566482	2720	2710	2720	2705	17
640	20250327	105300	97520472	2705	2705	2705	2705	32
641	20250327	105200	97433912	2710	2710	2710	2710	9
642	20250327	105100	97409522	2715	2715	2715	2715	1
643	20250327	105000	97406807	2710	2715	2720	2710	53
644	20250327	104900	97262807	2720	2710	2720	2710	16
645	20250327	104800	97219432	2715	2715	2715	2710	16
646	20250327	104700	97176062	2720	2700	2720	2700	631
647	20250327	104600	95470997	2700	2700	2700	2700	14
648	20250327	104500	95433197	2700	2705	2705	2700	17
649	20250327	104400	95387287	2705	2700	2705	2700	15
650	20250327	104300	95346782	2700	2700	2700	2700	14
651	20250327	104200	95308982	2700	2705	2705	2700	34
652	20250327	104100	95217082	2705	2705	2705	2705	1865
653	20250327	104000	90172257	2705	2710	2710	2705	22
654	20250327	103900	90112742	2710	2710	2710	2710	6
655	20250327	103800	90096482	2710	2710	2710	2710	27
656	20250327	103700	90023312	2715	2715	2715	2715	1
657	20250327	103600	90020597	2715	2710	2715	2710	15
658	20250327	103500	89979942	2720	2710	2720	2710	16
659	20250327	103400	89936567	2710	2710	2710	2710	14
660	20250327	103300	89898627	2710	2710	2710	2710	15
661	20250327	103200	89857977	2710	2710	2710	2710	14
662	20250327	103100	89820037	2715	2710	2715	2710	19
663	20250327	103000	89768527	2710	2710	2710	2710	14
664	20250327	102900	89730587	2710	2710	2710	2710	14
665	20250327	102800	89692647	2715	2710	2715	2710	38
666	20250327	102700	89589547	2710	2710	2710	2710	14
667	20250327	102600	89551607	2710	2710	2710	2710	14
668	20250327	102500	89513667	2710	2710	2715	2710	46
669	20250327	102400	89389002	2715	2710	2715	2710	17
670	20250327	102300	89342927	2710	2715	2720	2710	39
671	20250327	102200	89237027	2710	2710	2710	2710	14
672	20250327	102100	89199087	2715	2710	2715	2710	16
673	20250327	102000	89155722	2710	2710	2710	2710	14
674	20250327	101900	89117782	2710	2710	2710	2710	14
675	20250327	101800	89079842	2710	2710	2710	2710	14
676	20250327	101700	89041902	2715	2710	2715	2710	16
677	20250327	101600	88998532	2710	2710	2710	2710	14
678	20250327	101500	88960592	2710	2710	2710	2710	14
679	20250327	101400	88922652	2710	2710	2710	2710	14
680	20250327	101300	88884712	2715	2715	2715	2715	29
681	20250327	101200	88805977	2715	2715	2715	2715	15
682	20250327	101100	88765252	2710	2710	2710	2710	14
683	20250327	101000	88727312	2715	2710	2715	2710	15
684	20250327	100900	88686657	2710	2710	2710	2710	15
685	20250327	100800	88646007	2720	2715	2720	2710	20
686	20250327	100700	88591762	2710	2710	2710	2710	19
687	20250327	100600	88540272	2715	2715	2715	2715	9
688	20250327	100500	88515837	2715	2710	2715	2710	15
689	20250327	100400	88475182	2715	2710	2715	2710	15
690	20250327	100300	88434527	2710	2710	2710	2710	14
691	20250327	100200	88396587	2710	2710	2710	2710	14
692	20250327	100100	88358647	2710	2710	2710	2710	14
693	20250327	100000	88320707	2710	2710	2710	2710	25
694	20250327	095900	88252957	2715	2715	2715	2715	3
695	20250327	095800	88244812	2715	2715	2715	2715	14
696	20250327	095700	88206802	2720	2720	2720	2720	2
697	20250327	095600	88201362	2715	2715	2715	2715	988
698	20250327	095500	85518942	2710	2715	2715	2710	15
699	20250327	095400	85478287	2710	2710	2710	2710	14
700	20250327	095300	85440347	2710	2710	2710	2710	14
701	20250327	095200	85402407	2710	2710	2710	2710	16
702	20250327	095100	85359047	2710	2715	2720	2710	29014
703	20250327	095000	6441112	2710	2710	2710	2710	14
704	20250327	094900	6403172	2710	2710	2710	2710	14
705	20250327	094800	6365232	2710	2710	2710	2710	14
706	20250327	094700	6327292	2710	2715	2715	2710	15
707	20250327	094600	6286637	2710	2710	2710	2710	14
708	20250327	094500	6248697	2710	2710	2710	2710	14
709	20250327	094400	6210757	2710	2710	2710	2710	14
710	20250327	094300	6172817	2710	2712	2712	2710	17
711	20250327	094200	6126743	2710	2712	2712	2710	28
712	20250327	094100	6050835	2710	2712	2712	2710	19
713	20250327	094000	5999335	2710	2712	2712	2710	16
714	20250327	093900	5955971	2710	2710	2710	2710	14
715	20250327	093800	5918031	2710	2710	2710	2710	14
716	20250327	093700	5880091	2710	2710	2710	2710	97
717	20250327	093600	5617221	2712	2712	2712	2710	27
718	20250327	093500	5544025	2712	2712	2712	2710	21
719	20250327	093400	5487101	2710	2712	2712	2710	20
720	20250327	093300	5432889	2712	2712	2712	2710	38
721	20250327	093200	5329861	2712	2712	2712	2710	21
722	20250327	093100	5272937	2710	2712	2712	2710	18
723	20250327	093000	5224151	2710	2712	2712	2710	30
724	20250327	092900	5142819	2712	2710	2712	2710	24
725	20250327	092800	5077759	2710	2710	2710	2710	14
726	20250327	092700	5039819	2710	2710	2710	2710	14
727	20250327	092600	5001879	2710	2712	2712	2710	47
728	20250327	092500	4874467	2715	2715	2715	2715	2
729	20250327	092400	4869037	2715	2715	2715	2715	18
730	20250327	092300	4820167	2720	2720	2720	2720	38
731	20250327	092200	4716807	2720	2720	2720	2720	14
732	20250327	092100	4678727	2720	2720	2720	2720	14
733	20250327	092000	4640647	2720	2720	2722	2720	36
734	20250327	091900	4542725	2720	2720	2720	2720	76
735	20250327	091800	4336005	2720	2720	2720	2720	0
736	20250327	091700	4336005	2720	2720	2720	2720	11
737	20250327	091600	4306085	2715	2715	2715	2715	0
738	20250327	091500	4306085	2715	2715	2720	2710	104
739	20250327	091400	4023510	2735	2735	2735	2735	0
740	20250327	091300	4023510	2735	2735	2735	2735	0
741	20250327	091200	4023510	2735	2735	2735	2735	0
742	20250327	091100	4023510	2735	2735	2735	2735	0
743	20250327	091000	4023510	2735	2735	2735	2735	0
744	20250327	090900	4023510	2735	2710	2735	2695	901
745	20250327	090800	1583820	2735	2735	2735	2735	0
746	20250327	090700	1583820	2735	2735	2735	2735	0
747	20250327	090600	1583820	2735	2735	2735	2735	0
748	20250327	090500	1583820	2735	2735	2735	2735	0
749	20250327	090400	1583820	2735	2715	2735	2710	227
750	20250327	090300	965450	2735	2735	2735	2735	0
751	20250327	090200	965450	2735	2715	2735	2715	6
752	20250327	090100	949140	2715	2715	2715	2715	90
753	20250327	090000	704790	2720	2725	2735	2720	259