KissMeData/126640/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	202000	174949108	1373	1373	1373	1373	1003
3	20250327	201900	174949108	1373	1373	1373	1373	0
4	20250327	201800	174949108	1373	1373	1373	1373	0
5	20250327	201700	174949108	1373	1373	1373	1373	0
6	20250327	201600	174949108	1373	1373	1373	1373	0
7	20250327	201500	174949108	1373	1373	1373	1373	0
8	20250327	201400	174949108	1373	1373	1373	1373	0
9	20250327	201300	174949108	1373	1373	1373	1373	0
10	20250327	201200	174949108	1373	1373	1373	1373	0
11	20250327	201100	174949108	1373	1373	1373	1373	0
12	20250327	201000	174949108	1373	1373	1373	1373	0
13	20250327	200900	174949108	1373	1373	1373	1373	0
14	20250327	200800	174949108	1373	1373	1373	1373	0
15	20250327	200700	174949108	1373	1373	1373	1373	0
16	20250327	200600	174949108	1373	1373	1373	1373	0
17	20250327	200500	174949108	1373	1373	1373	1373	0
18	20250327	200400	174949108	1373	1373	1373	1373	0
19	20250327	200300	174949108	1373	1373	1373	1373	0
20	20250327	200200	174949108	1373	1373	1373	1373	0
21	20250327	200100	174949108	1373	1373	1373	1373	0
22	20250327	200000	174949108	1373	1373	1373	1373	0
23	20250327	195900	174949108	1373	1373	1373	1373	0
24	20250327	195800	174949108	1373	1373	1373	1373	0
25	20250327	195700	174949108	1373	1373	1373	1373	0
26	20250327	195600	174949108	1373	1373	1373	1373	0
27	20250327	195500	174949108	1373	1373	1373	1373	0
28	20250327	195400	174949108	1373	1373	1373	1373	0
29	20250327	195300	174949108	1373	1373	1373	1373	0
30	20250327	195200	174949108	1373	1373	1373	1373	0
31	20250327	195100	174949108	1373	1373	1373	1373	0
32	20250327	195000	174949108	1373	1373	1373	1373	1003
33	20250327	194900	174949108	1373	1373	1373	1373	0
34	20250327	194800	174949108	1373	1373	1373	1373	0
35	20250327	194700	174949108	1373	1373	1373	1373	0
36	20250327	194600	174949108	1373	1373	1373	1373	0
37	20250327	194500	174949108	1373	1373	1373	1373	0
38	20250327	194400	174949108	1373	1373	1373	1373	0
39	20250327	194300	174949108	1373	1373	1373	1373	0
40	20250327	194200	174949108	1373	1373	1373	1373	0
41	20250327	194100	174949108	1373	1373	1373	1373	0
42	20250327	194000	174949108	1373	1373	1373	1373	0
43	20250327	193900	174949108	1373	1373	1373	1373	0
44	20250327	193800	174949108	1373	1373	1373	1373	0
45	20250327	193700	174949108	1373	1373	1373	1373	0
46	20250327	193600	174949108	1373	1373	1373	1373	0
47	20250327	193500	174949108	1373	1373	1373	1373	0
48	20250327	193400	174949108	1373	1373	1373	1373	0
49	20250327	193300	174949108	1373	1373	1373	1373	0
50	20250327	193200	174949108	1373	1373	1373	1373	0
51	20250327	193100	174949108	1373	1373	1373	1373	0
52	20250327	193000	174949108	1373	1373	1373	1373	0
53	20250327	192900	174949108	1373	1373	1373	1373	0
54	20250327	192800	174949108	1373	1373	1373	1373	0
55	20250327	192700	174949108	1373	1373	1373	1373	0
56	20250327	192600	174949108	1373	1373	1373	1373	0
57	20250327	192500	174949108	1373	1373	1373	1373	0
58	20250327	192400	174949108	1373	1373	1373	1373	0
59	20250327	192300	174949108	1373	1373	1373	1373	0
60	20250327	192200	174949108	1373	1373	1373	1373	0
61	20250327	192100	174949108	1373	1373	1373	1373	0
62	20250327	192000	174949108	1373	1373	1373	1373	1003
63	20250327	191900	174949108	1373	1373	1373	1373	0
64	20250327	191800	174949108	1373	1373	1373	1373	0
65	20250327	191700	174949108	1373	1373	1373	1373	0
66	20250327	191600	174949108	1373	1373	1373	1373	0
67	20250327	191500	174949108	1373	1373	1373	1373	0
68	20250327	191400	174949108	1373	1373	1373	1373	0
69	20250327	191300	174949108	1373	1373	1373	1373	0
70	20250327	191200	174949108	1373	1373	1373	1373	0
71	20250327	191100	174949108	1373	1373	1373	1373	0
72	20250327	191000	174949108	1373	1373	1373	1373	0
73	20250327	190900	174949108	1373	1373	1373	1373	0
74	20250327	190800	174949108	1373	1373	1373	1373	0
75	20250327	190700	174949108	1373	1373	1373	1373	0
76	20250327	190600	174949108	1373	1373	1373	1373	0
77	20250327	190500	174949108	1373	1373	1373	1373	0
78	20250327	190400	174949108	1373	1373	1373	1373	0
79	20250327	190300	174949108	1373	1373	1373	1373	0
80	20250327	190200	174949108	1373	1373	1373	1373	0
81	20250327	190100	174949108	1373	1373	1373	1373	0
82	20250327	190000	174949108	1373	1373	1373	1373	0
83	20250327	185900	174949108	1373	1373	1373	1373	0
84	20250327	185800	174949108	1373	1373	1373	1373	0
85	20250327	185700	174949108	1373	1373	1373	1373	0
86	20250327	185600	174949108	1373	1373	1373	1373	0
87	20250327	185500	174949108	1373	1373	1373	1373	0
88	20250327	185400	174949108	1373	1373	1373	1373	0
89	20250327	185300	174949108	1373	1373	1373	1373	0
90	20250327	185200	174949108	1373	1373	1373	1373	0
91	20250327	185100	174949108	1373	1373	1373	1373	0
92	20250327	185000	174949108	1373	1373	1373	1373	1003
93	20250327	184900	174949108	1373	1373	1373	1373	0
94	20250327	184800	174949108	1373	1373	1373	1373	0
95	20250327	184700	174949108	1373	1373	1373	1373	0
96	20250327	184600	174949108	1373	1373	1373	1373	0
97	20250327	184500	174949108	1373	1373	1373	1373	0
98	20250327	184400	174949108	1373	1373	1373	1373	0
99	20250327	184300	174949108	1373	1373	1373	1373	0
100	20250327	184200	174949108	1373	1373	1373	1373	0
101	20250327	184100	174949108	1373	1373	1373	1373	0
102	20250327	184000	174949108	1373	1373	1373	1373	0
103	20250327	183900	174949108	1373	1373	1373	1373	0
104	20250327	183800	174949108	1373	1373	1373	1373	0
105	20250327	183700	174949108	1373	1373	1373	1373	0
106	20250327	183600	174949108	1373	1373	1373	1373	0
107	20250327	183500	174949108	1373	1373	1373	1373	0
108	20250327	183400	174949108	1373	1373	1373	1373	0
109	20250327	183300	174949108	1373	1373	1373	1373	0
110	20250327	183200	174949108	1373	1373	1373	1373	0
111	20250327	183100	174949108	1373	1373	1373	1373	0
112	20250327	183000	174949108	1373	1373	1373	1373	0
113	20250327	182900	174949108	1373	1373	1373	1373	0
114	20250327	182800	174949108	1373	1373	1373	1373	0
115	20250327	182700	174949108	1373	1373	1373	1373	0
116	20250327	182600	174949108	1373	1373	1373	1373	0
117	20250327	182500	174949108	1373	1373	1373	1373	0
118	20250327	182400	174949108	1373	1373	1373	1373	0
119	20250327	182300	174949108	1373	1373	1373	1373	0
120	20250327	182200	174949108	1373	1373	1373	1373	0
121	20250327	182100	174949108	1373	1373	1373	1373	0
122	20250327	182000	174949108	1373	1373	1373	1373	1003
123	20250327	181900	174949108	1373	1373	1373	1373	0
124	20250327	181800	174949108	1373	1373	1373	1373	0
125	20250327	181700	174949108	1373	1373	1373	1373	0
126	20250327	181600	174949108	1373	1373	1373	1373	0
127	20250327	181500	174949108	1373	1373	1373	1373	0
128	20250327	181400	174949108	1373	1373	1373	1373	0
129	20250327	181300	174949108	1373	1373	1373	1373	0
130	20250327	181200	174949108	1373	1373	1373	1373	0
131	20250327	181100	174949108	1373	1373	1373	1373	0
132	20250327	181000	174949108	1373	1373	1373	1373	0
133	20250327	180900	174949108	1373	1373	1373	1373	0
134	20250327	180800	174949108	1373	1373	1373	1373	0
135	20250327	180700	174949108	1373	1373	1373	1373	0
136	20250327	180600	174949108	1373	1373	1373	1373	0
137	20250327	180500	174949108	1373	1373	1373	1373	0
138	20250327	180400	174949108	1373	1373	1373	1373	0
139	20250327	180300	174949108	1373	1373	1373	1373	0
140	20250327	180200	174949108	1373	1373	1373	1373	0
141	20250327	180100	174949108	1373	1373	1373	1373	0
142	20250327	180000	174949108	1373	1373	1373	1373	0
143	20250327	175900	174949108	1373	1373	1373	1373	0
144	20250327	175800	174949108	1373	1373	1373	1373	0
145	20250327	175700	174949108	1373	1373	1373	1373	0
146	20250327	175600	174949108	1373	1373	1373	1373	0
147	20250327	175500	174949108	1373	1373	1373	1373	0
148	20250327	175400	174949108	1373	1373	1373	1373	0
149	20250327	175300	174949108	1373	1373	1373	1373	0
150	20250327	175200	174949108	1373	1373	1373	1373	0
151	20250327	175100	174949108	1373	1373	1373	1373	0
152	20250327	175000	174949108	1373	1373	1373	1373	1003
153	20250327	174900	174949108	1373	1373	1373	1373	0
154	20250327	174800	174949108	1373	1373	1373	1373	0
155	20250327	174700	174949108	1373	1373	1373	1373	0
156	20250327	174600	174949108	1373	1373	1373	1373	0
157	20250327	174500	174949108	1373	1373	1373	1373	0
158	20250327	174400	174949108	1373	1373	1373	1373	0
159	20250327	174300	174949108	1373	1373	1373	1373	0
160	20250327	174200	174949108	1373	1373	1373	1373	0
161	20250327	174100	174949108	1373	1373	1373	1373	0
162	20250327	174000	174949108	1373	1373	1373	1373	0
163	20250327	173900	174949108	1373	1373	1373	1373	0
164	20250327	173800	174949108	1373	1373	1373	1373	0
165	20250327	173700	174949108	1373	1373	1373	1373	0
166	20250327	173600	174949108	1373	1373	1373	1373	0
167	20250327	173500	174949108	1373	1373	1373	1373	0
168	20250327	173400	174949108	1373	1373	1373	1373	0
169	20250327	173300	174949108	1373	1373	1373	1373	0
170	20250327	173200	174949108	1373	1373	1373	1373	0
171	20250327	173100	174949108	1373	1373	1373	1373	0
172	20250327	173000	174949108	1373	1373	1373	1373	0
173	20250327	172900	174949108	1373	1373	1373	1373	0
174	20250327	172800	174949108	1373	1373	1373	1373	0
175	20250327	172700	174949108	1373	1373	1373	1373	0
176	20250327	172600	174949108	1373	1373	1373	1373	0
177	20250327	172500	174949108	1373	1373	1373	1373	0
178	20250327	172400	174949108	1373	1373	1373	1373	0
179	20250327	172300	174949108	1373	1373	1373	1373	0
180	20250327	172200	174949108	1373	1373	1373	1373	0
181	20250327	172100	174949108	1373	1373	1373	1373	0
182	20250327	172000	174949108	1373	1373	1373	1373	1003
183	20250327	171900	174949108	1373	1373	1373	1373	0
184	20250327	171800	174949108	1373	1373	1373	1373	0
185	20250327	171700	174949108	1373	1373	1373	1373	0
186	20250327	171600	174949108	1373	1373	1373	1373	0
187	20250327	171500	174949108	1373	1373	1373	1373	0
188	20250327	171400	174949108	1373	1373	1373	1373	0
189	20250327	171300	174949108	1373	1373	1373	1373	0
190	20250327	171200	174949108	1373	1373	1373	1373	0
191	20250327	171100	174949108	1373	1373	1373	1373	0
192	20250327	171000	174949108	1373	1373	1373	1373	0
193	20250327	170900	174949108	1373	1373	1373	1373	0
194	20250327	170800	174949108	1373	1373	1373	1373	0
195	20250327	170700	174949108	1373	1373	1373	1373	0
196	20250327	170600	174949108	1373	1373	1373	1373	0
197	20250327	170500	174949108	1373	1373	1373	1373	0
198	20250327	170400	174949108	1373	1373	1373	1373	0
199	20250327	170300	174949108	1373	1373	1373	1373	0
200	20250327	170200	174949108	1373	1373	1373	1373	0
201	20250327	170100	174949108	1373	1373	1373	1373	0
202	20250327	170000	174949108	1373	1373	1373	1373	0
203	20250327	165900	174949108	1373	1373	1373	1373	0
204	20250327	165800	174949108	1373	1373	1373	1373	0
205	20250327	165700	174949108	1373	1373	1373	1373	0
206	20250327	165600	174949108	1373	1373	1373	1373	0
207	20250327	165500	174949108	1373	1373	1373	1373	0
208	20250327	165400	174949108	1373	1373	1373	1373	0
209	20250327	165300	174949108	1373	1373	1373	1373	0
210	20250327	165200	174949108	1373	1373	1373	1373	0
211	20250327	165100	174949108	1373	1373	1373	1373	0
212	20250327	165000	174949108	1373	1373	1373	1373	1003
213	20250327	164900	174949108	1373	1373	1373	1373	0
214	20250327	164800	174949108	1373	1373	1373	1373	0
215	20250327	164700	174949108	1373	1373	1373	1373	0
216	20250327	164600	174949108	1373	1373	1373	1373	0
217	20250327	164500	174949108	1373	1373	1373	1373	0
218	20250327	164400	174949108	1373	1373	1373	1373	0
219	20250327	164300	174949108	1373	1373	1373	1373	0
220	20250327	164200	174949108	1373	1373	1373	1373	0
221	20250327	164100	174949108	1373	1373	1373	1373	0
222	20250327	164000	174949108	1373	1373	1373	1373	0
223	20250327	163900	174949108	1373	1373	1373	1373	0
224	20250327	163800	174949108	1373	1373	1373	1373	0
225	20250327	163700	174949108	1373	1373	1373	1373	0
226	20250327	163600	174949108	1373	1373	1373	1373	0
227	20250327	163500	174949108	1373	1373	1373	1373	0
228	20250327	163400	174949108	1373	1373	1373	1373	0
229	20250327	163300	174949108	1373	1373	1373	1373	0
230	20250327	163200	174949108	1373	1373	1373	1373	0
231	20250327	163100	174949108	1373	1373	1373	1373	0
232	20250327	163000	174949108	1373	1373	1373	1373	0
233	20250327	162900	174949108	1373	1373	1373	1373	0
234	20250327	162800	174949108	1373	1373	1373	1373	0
235	20250327	162700	174949108	1373	1373	1373	1373	0
236	20250327	162600	174949108	1373	1373	1373	1373	0
237	20250327	162500	174949108	1373	1373	1373	1373	0
238	20250327	162400	174949108	1373	1373	1373	1373	0
239	20250327	162300	174949108	1373	1373	1373	1373	0
240	20250327	162200	174949108	1373	1373	1373	1373	0
241	20250327	162100	174949108	1373	1373	1373	1373	0
242	20250327	162000	174949108	1373	1373	1373	1373	1003
243	20250327	161900	174949108	1373	1373	1373	1373	0
244	20250327	161800	174949108	1373	1373	1373	1373	0
245	20250327	161700	174949108	1373	1373	1373	1373	0
246	20250327	161600	174949108	1373	1373	1373	1373	0
247	20250327	161500	174949108	1373	1373	1373	1373	0
248	20250327	161400	174949108	1373	1373	1373	1373	0
249	20250327	161300	174949108	1373	1373	1373	1373	0
250	20250327	161200	174949108	1373	1373	1373	1373	0
251	20250327	161100	174949108	1373	1373	1373	1373	0
252	20250327	161000	174949108	1373	1373	1373	1373	0
253	20250327	160900	174949108	1373	1373	1373	1373	0
254	20250327	160800	174949108	1373	1373	1373	1373	0
255	20250327	160700	174949108	1373	1373	1373	1373	0
256	20250327	160600	174949108	1373	1373	1373	1373	0
257	20250327	160500	174949108	1373	1373	1373	1373	0
258	20250327	160400	174949108	1373	1373	1373	1373	0
259	20250327	160300	174949108	1373	1373	1373	1373	0
260	20250327	160200	174949108	1373	1373	1373	1373	0
261	20250327	160100	174949108	1373	1373	1373	1373	0
262	20250327	160000	174949108	1373	1373	1373	1373	0
263	20250327	155900	174949108	1373	1373	1373	1373	0
264	20250327	155800	174949108	1373	1373	1373	1373	0
265	20250327	155700	174949108	1373	1373	1373	1373	0
266	20250327	155600	174949108	1373	1373	1373	1373	0
267	20250327	155500	174949108	1373	1373	1373	1373	0
268	20250327	155400	174949108	1373	1373	1373	1373	0
269	20250327	155300	174949108	1373	1373	1373	1373	0
270	20250327	155200	174949108	1373	1373	1373	1373	0
271	20250327	155100	174949108	1373	1373	1373	1373	0
272	20250327	155000	174949108	1373	1373	1373	1373	1003
273	20250327	154900	174949108	1373	1373	1373	1373	0
274	20250327	154800	174949108	1373	1373	1373	1373	0
275	20250327	154700	174949108	1373	1373	1373	1373	0
276	20250327	154600	174949108	1373	1373	1373	1373	0
277	20250327	154500	174949108	1373	1373	1373	1373	0
278	20250327	154400	174949108	1373	1373	1373	1373	0
279	20250327	154300	174949108	1373	1373	1373	1373	0
280	20250327	154200	174949108	1373	1373	1373	1373	0
281	20250327	154100	174949108	1373	1373	1373	1373	0
282	20250327	154000	174949108	1373	1373	1373	1373	0
283	20250327	153900	174949108	1373	1373	1373	1373	0
284	20250327	153800	174949108	1373	1373	1373	1373	0
285	20250327	153700	174949108	1373	1373	1373	1373	0
286	20250327	153600	174949108	1373	1373	1373	1373	0
287	20250327	153500	174949108	1373	1373	1373	1373	0
288	20250327	153400	174949108	1373	1373	1373	1373	0
289	20250327	153300	174949108	1373	1373	1373	1373	0
290	20250327	153200	174949108	1373	1373	1373	1373	0
291	20250327	153100	174949108	1373	1373	1373	1373	0
292	20250327	153000	174949108	1373	1373	1373	1373	1003
293	20250327	152900	173571989	1385	1385	1385	1385	0
294	20250327	152800	173571989	1385	1385	1385	1385	0
295	20250327	152700	173571989	1385	1385	1385	1385	0
296	20250327	152600	173571989	1385	1385	1385	1385	0
297	20250327	152500	173571989	1385	1385	1385	1385	0
298	20250327	152400	173571989	1385	1385	1385	1385	0
299	20250327	152300	173571989	1385	1385	1385	1385	0
300	20250327	152200	173571989	1385	1385	1385	1385	0
301	20250327	152100	173571989	1385	1385	1385	1385	0
302	20250327	152000	173571989	1385	1385	1385	1385	0
303	20250327	151900	173571989	1385	1385	1385	1385	0
304	20250327	151800	173571989	1385	1384	1385	1384	1300
305	20250327	151700	171772294	1384	1384	1384	1384	4
306	20250327	151600	171766758	1383	1383	1383	1383	0
307	20250327	151500	171766758	1383	1383	1383	1383	0
308	20250327	151400	171766758	1383	1383	1383	1383	743
309	20250327	151300	170739189	1380	1372	1380	1372	2102
310	20250327	151200	167839237	1380	1380	1380	1380	0
311	20250327	151100	167839237	1380	1380	1380	1380	5
312	20250327	151000	167832337	1380	1379	1380	1379	40
313	20250327	150900	167777171	1370	1370	1370	1370	0
314	20250327	150800	167777171	1370	1370	1370	1370	0
315	20250327	150700	167777171	1370	1378	1379	1370	2507
316	20250327	150600	164320699	1378	1378	1378	1378	0
317	20250327	150500	164320699	1378	1378	1378	1378	0
318	20250327	150400	164320699	1378	1378	1378	1378	0
319	20250327	150300	164320699	1378	1378	1378	1378	0
320	20250327	150200	164320699	1378	1378	1378	1378	0
321	20250327	150100	164320699	1378	1378	1378	1378	0
322	20250327	150000	164320699	1378	1378	1378	1378	1
323	20250327	145900	164319321	1378	1378	1378	1378	0
324	20250327	145800	164319321	1378	1378	1378	1378	1
325	20250327	145700	164317943	1380	1380	1380	1380	0
326	20250327	145600	164317943	1380	1380	1380	1380	0
327	20250327	145500	164317943	1380	1380	1380	1380	0
328	20250327	145400	164317943	1380	1370	1380	1370	3
329	20250327	145300	164313814	1368	1376	1376	1368	713
330	20250327	145200	163335021	1376	1376	1376	1376	58
331	20250327	145100	163255213	1382	1382	1382	1382	0
332	20250327	145000	163255213	1382	1382	1382	1382	0
333	20250327	144900	163255213	1382	1382	1382	1382	0
334	20250327	144800	163255213	1382	1382	1382	1382	0
335	20250327	144700	163255213	1382	1379	1382	1379	110
336	20250327	144600	163103205	1376	1376	1376	1376	0
337	20250327	144500	163103205	1376	1376	1376	1376	0
338	20250327	144400	163103205	1376	1376	1376	1376	0
339	20250327	144300	163103205	1376	1376	1376	1376	0
340	20250327	144200	163103205	1376	1376	1376	1376	0
341	20250327	144100	163103205	1376	1376	1376	1376	0
342	20250327	144000	163103205	1376	1376	1376	1376	0
343	20250327	143900	163103205	1376	1376	1376	1376	0
344	20250327	143800	163103205	1376	1376	1376	1376	107
345	20250327	143700	162955973	1375	1373	1375	1373	81
346	20250327	143600	162844628	1369	1369	1369	1369	0
347	20250327	143500	162844628	1369	1369	1369	1369	0
348	20250327	143400	162844628	1369	1369	1369	1369	5
349	20250327	143300	162837783	1369	1369	1369	1369	1
350	20250327	143200	162836414	1368	1368	1368	1368	0
351	20250327	143100	162836414	1368	1368	1368	1368	7
352	20250327	143000	162826838	1369	1369	1369	1369	0
353	20250327	142900	162826838	1369	1369	1369	1369	0
354	20250327	142800	162826838	1369	1369	1369	1369	1
355	20250327	142700	162825469	1368	1368	1368	1368	0
356	20250327	142600	162825469	1368	1368	1368	1368	475
357	20250327	142500	162175669	1368	1368	1368	1368	0
358	20250327	142400	162175669	1368	1368	1368	1368	517
359	20250327	142300	161468413	1368	1370	1370	1368	167
360	20250327	142200	161239637	1374	1374	1374	1374	0
361	20250327	142100	161239637	1374	1374	1374	1374	0
362	20250327	142000	161239637	1374	1374	1374	1374	0
363	20250327	141900	161239637	1374	1373	1374	1373	10
364	20250327	141800	161225904	1374	1374	1374	1374	0
365	20250327	141700	161225904	1374	1374	1374	1374	0
366	20250327	141600	161225904	1374	1374	1374	1374	0
367	20250327	141500	161225904	1374	1374	1374	1374	30
368	20250327	141400	161184684	1376	1376	1376	1376	0
369	20250327	141300	161184684	1376	1376	1376	1376	0
370	20250327	141200	161184684	1376	1376	1376	1376	0
371	20250327	141100	161184684	1376	1376	1376	1376	0
372	20250327	141000	161184684	1376	1376	1376	1376	0
373	20250327	140900	161184684	1376	1376	1376	1376	0
374	20250327	140800	161184684	1376	1376	1376	1376	0
375	20250327	140700	161184684	1376	1376	1376	1376	0
376	20250327	140600	161184684	1376	1376	1376	1376	0
377	20250327	140500	161184684	1376	1376	1376	1376	0
378	20250327	140400	161184684	1376	1376	1376	1376	0
379	20250327	140300	161184684	1376	1376	1376	1376	0
380	20250327	140200	161184684	1376	1376	1376	1376	0
381	20250327	140100	161184684	1376	1376	1376	1376	0
382	20250327	140000	161184684	1376	1376	1376	1376	0
383	20250327	135900	161184684	1376	1369	1376	1369	326
384	20250327	135800	160736250	1368	1368	1368	1368	7
385	20250327	135700	160726674	1368	1368	1368	1368	0
386	20250327	135600	160726674	1368	1368	1368	1368	0
387	20250327	135500	160726674	1368	1368	1368	1368	0
388	20250327	135400	160726674	1368	1368	1368	1368	0
389	20250327	135300	160726674	1368	1368	1368	1368	0
390	20250327	135200	160726674	1368	1368	1368	1368	0
391	20250327	135100	160726674	1368	1364	1368	1364	484
392	20250327	135000	160064590	1371	1371	1371	1371	0
393	20250327	134900	160064590	1371	1371	1371	1371	0
394	20250327	134800	160064590	1371	1371	1371	1371	0
395	20250327	134700	160064590	1371	1371	1371	1371	0
396	20250327	134600	160064590	1371	1371	1371	1371	0
397	20250327	134500	160064590	1371	1371	1371	1371	0
398	20250327	134400	160064590	1371	1371	1371	1371	0
399	20250327	134300	160064590	1371	1371	1371	1371	0
400	20250327	134200	160064590	1371	1371	1371	1371	0
401	20250327	134100	160064590	1371	1371	1371	1371	0
402	20250327	134000	160064590	1371	1371	1371	1371	0
403	20250327	133900	160064590	1371	1371	1371	1371	0
404	20250327	133800	160064590	1371	1371	1371	1371	0
405	20250327	133700	160064590	1371	1371	1371	1371	100
406	20250327	133600	159927490	1371	1370	1371	1370	10
407	20250327	133500	159913787	1371	1371	1371	1371	0
408	20250327	133400	159913787	1371	1371	1371	1371	0
409	20250327	133300	159913787	1371	1371	1371	1371	0
410	20250327	133200	159913787	1371	1371	1371	1371	0
411	20250327	133100	159913787	1371	1371	1371	1371	0
412	20250327	133000	159913787	1371	1370	1371	1370	10
413	20250327	132900	159900084	1364	1364	1364	1364	0
414	20250327	132800	159900084	1364	1364	1364	1364	2002
415	20250327	132700	157169356	1363	1363	1363	1363	0
416	20250327	132600	157169356	1363	1363	1363	1363	0
417	20250327	132500	157169356	1363	1370	1370	1363	356
418	20250327	132400	156684041	1371	1371	1371	1371	0
419	20250327	132300	156684041	1371	1371	1371	1371	2
420	20250327	132200	156681299	1371	1371	1371	1371	0
421	20250327	132100	156681299	1371	1370	1371	1370	967
422	20250327	132000	155356441	1369	1369	1369	1369	0
423	20250327	131900	155356441	1369	1369	1369	1369	0
424	20250327	131800	155356441	1369	1369	1369	1369	0
425	20250327	131700	155356441	1369	1369	1369	1369	0
426	20250327	131600	155356441	1369	1369	1369	1369	0
427	20250327	131500	155356441	1369	1369	1369	1369	0
428	20250327	131400	155356441	1369	1369	1369	1369	0
429	20250327	131300	155356441	1369	1369	1369	1369	0
430	20250327	131200	155356441	1369	1369	1369	1369	0
431	20250327	131100	155356441	1369	1369	1369	1369	0
432	20250327	131000	155356441	1369	1369	1369	1369	23
433	20250327	130900	155324954	1368	1368	1368	1368	260
434	20250327	130800	154969274	1369	1369	1369	1369	4
435	20250327	130700	154963798	1373	1373	1373	1373	0
436	20250327	130600	154963798	1373	1373	1373	1373	0
437	20250327	130500	154963798	1373	1373	1373	1373	0
438	20250327	130400	154963798	1373	1373	1373	1373	0
439	20250327	130300	154963798	1373	1373	1373	1373	0
440	20250327	130200	154963798	1373	1373	1373	1373	0
441	20250327	130100	154963798	1373	1373	1373	1373	1
442	20250327	130000	154962425	1367	1367	1367	1367	0
443	20250327	125900	154962425	1367	1367	1367	1367	0
444	20250327	125800	154962425	1367	1367	1367	1367	0
445	20250327	125700	154962425	1367	1367	1367	1367	0
446	20250327	125600	154962425	1367	1367	1367	1367	0
447	20250327	125500	154962425	1367	1367	1367	1367	0
448	20250327	125400	154962425	1367	1367	1367	1367	0
449	20250327	125300	154962425	1367	1367	1367	1367	0
450	20250327	125200	154962425	1367	1367	1367	1367	0
451	20250327	125100	154962425	1367	1367	1367	1367	0
452	20250327	125000	154962425	1367	1367	1367	1367	0
453	20250327	124900	154962425	1367	1367	1367	1367	5
454	20250327	124800	154955590	1376	1376	1376	1376	0
455	20250327	124700	154955590	1376	1375	1376	1375	100
456	20250327	124600	154818018	1377	1377	1377	1377	0
457	20250327	124500	154818018	1377	1377	1377	1377	0
458	20250327	124400	154818018	1377	1377	1377	1377	0
459	20250327	124300	154818018	1377	1377	1377	1377	0
460	20250327	124200	154818018	1377	1377	1377	1377	0
461	20250327	124100	154818018	1377	1377	1377	1377	0
462	20250327	124000	154818018	1377	1377	1377	1377	0
463	20250327	123900	154818018	1377	1377	1377	1377	0
464	20250327	123800	154818018	1377	1377	1377	1377	0
465	20250327	123700	154818018	1377	1377	1377	1377	0
466	20250327	123600	154818018	1377	1377	1377	1377	0
467	20250327	123500	154818018	1377	1377	1377	1377	0
468	20250327	123400	154818018	1377	1377	1377	1377	0
469	20250327	123300	154818018	1377	1377	1377	1377	1
470	20250327	123200	154816641	1368	1368	1368	1368	1582
471	20250327	123100	152652465	1378	1378	1378	1378	0
472	20250327	123000	152652465	1378	1378	1378	1378	0
473	20250327	122900	152652465	1378	1378	1378	1378	5
474	20250327	122800	152645575	1377	1376	1377	1376	1500
475	20250327	122700	150581050	1378	1378	1378	1378	0
476	20250327	122600	150581050	1378	1378	1378	1378	0
477	20250327	122500	150581050	1378	1378	1378	1378	0
478	20250327	122400	150581050	1378	1378	1378	1378	0
479	20250327	122300	150581050	1378	1378	1378	1378	0
480	20250327	122200	150581050	1378	1378	1378	1378	1
481	20250327	122100	150579672	1367	1367	1367	1367	5
482	20250327	122000	150572837	1381	1381	1381	1381	0
483	20250327	121900	150572837	1381	1381	1381	1381	0
484	20250327	121800	150572837	1381	1381	1381	1381	1
485	20250327	121700	150571456	1368	1376	1376	1368	400
486	20250327	121600	150024244	1383	1383	1383	1383	0
487	20250327	121500	150024244	1383	1383	1383	1383	0
488	20250327	121400	150024244	1383	1383	1383	1383	36
489	20250327	121300	149974456	1383	1383	1383	1383	0
490	20250327	121200	149974456	1383	1383	1383	1383	0
491	20250327	121100	149974456	1383	1383	1383	1383	1
492	20250327	121000	149973073	1378	1378	1378	1378	7267
493	20250327	120900	139959147	1383	1383	1383	1383	0
494	20250327	120800	139959147	1383	1383	1383	1383	0
495	20250327	120700	139959147	1383	1383	1383	1383	0
496	20250327	120600	139959147	1383	1383	1383	1383	0
497	20250327	120500	139959147	1383	1383	1383	1383	0
498	20250327	120400	139959147	1383	1383	1383	1383	1
499	20250327	120300	139957764	1380	1380	1380	1380	0
500	20250327	120200	139957764	1380	1380	1380	1380	0
501	20250327	120100	139957764	1380	1380	1380	1380	0
502	20250327	120000	139957764	1380	1377	1380	1377	2000
503	20250327	115900	137199000	1378	1378	1378	1378	0
504	20250327	115800	137199000	1378	1378	1378	1378	0
505	20250327	115700	137199000	1378	1378	1378	1378	0
506	20250327	115600	137199000	1378	1378	1378	1378	0
507	20250327	115500	137199000	1378	1378	1378	1378	0
508	20250327	115400	137199000	1378	1375	1378	1375	1001
509	20250327	115300	135821534	1380	1380	1380	1380	0
510	20250327	115200	135821534	1380	1380	1380	1380	0
511	20250327	115100	135821534	1380	1380	1380	1380	0
512	20250327	115000	135821534	1380	1380	1380	1380	0
513	20250327	114900	135821534	1380	1380	1380	1380	0
514	20250327	114800	135821534	1380	1380	1380	1380	0
515	20250327	114700	135821534	1380	1380	1380	1380	1
516	20250327	114600	135820154	1371	1372	1380	1371	15
517	20250327	114500	135799573	1372	1372	1372	1372	6
518	20250327	114400	135791341	1372	1370	1372	1370	2
519	20250327	114300	135788599	1370	1366	1370	1366	8365
520	20250327	114200	124337306	1368	1368	1368	1368	0
521	20250327	114100	124337306	1368	1368	1368	1368	0
522	20250327	114000	124337306	1368	1368	1368	1368	0
523	20250327	113900	124337306	1368	1368	1368	1368	0
524	20250327	113800	124337306	1368	1368	1368	1368	0
525	20250327	113700	124337306	1368	1368	1368	1368	0
526	20250327	113600	124337306	1368	1368	1368	1368	0
527	20250327	113500	124337306	1368	1368	1368	1368	0
528	20250327	113400	124337306	1368	1360	1368	1360	2
529	20250327	113300	124334578	1369	1369	1369	1369	0
530	20250327	113200	124334578	1369	1369	1369	1369	0
531	20250327	113100	124334578	1369	1369	1369	1369	0
532	20250327	113000	124334578	1369	1369	1369	1369	0
533	20250327	112900	124334578	1369	1369	1369	1369	0
534	20250327	112800	124334578	1369	1369	1369	1369	0
535	20250327	112700	124334578	1369	1369	1369	1369	0
536	20250327	112600	124334578	1369	1360	1369	1360	601
537	20250327	112500	123517209	1369	1359	1369	1359	171
538	20250327	112400	123284494	1359	1359	1359	1359	100
539	20250327	112300	123148594	1360	1359	1360	1359	1001
540	20250327	112200	121788234	1361	1361	1361	1361	0
541	20250327	112100	121788234	1361	1361	1361	1361	0
542	20250327	112000	121788234	1361	1361	1361	1361	0
543	20250327	111900	121788234	1361	1361	1361	1361	0
544	20250327	111800	121788234	1361	1360	1361	1360	1168
545	20250327	111700	120198661	1360	1360	1360	1360	0
546	20250327	111600	120198661	1360	1360	1360	1360	7
547	20250327	111500	120189141	1361	1369	1369	1361	2
548	20250327	111400	120186411	1360	1360	1361	1360	1427
549	20250327	111300	118245683	1360	1360	1360	1360	0
550	20250327	111200	118245683	1360	1360	1360	1360	1000
551	20250327	111100	116885683	1360	1359	1360	1359	4708
552	20250327	111000	110483863	1359	1356	1359	1353	5945
553	20250327	110900	102430702	1359	1359	1359	1359	0
554	20250327	110800	102430702	1359	1359	1359	1359	0
555	20250327	110700	102430702	1359	1359	1359	1359	1
556	20250327	110600	102429343	1356	1356	1356	1356	5
557	20250327	110500	102422563	1362	1362	1362	1362	0
558	20250327	110400	102422563	1362	1362	1362	1362	0
559	20250327	110300	102422563	1362	1362	1362	1362	0
560	20250327	110200	102422563	1362	1362	1362	1362	0
561	20250327	110100	102422563	1362	1362	1362	1362	1
562	20250327	110000	102421201	1362	1360	1362	1356	1165
563	20250327	105900	100841415	1365	1365	1365	1365	1
564	20250327	105800	100840050	1364	1364	1364	1364	1500
565	20250327	105700	98794050	1364	1364	1364	1364	0
566	20250327	105600	98794050	1364	1364	1364	1364	0
567	20250327	105500	98794050	1364	1364	1364	1364	1501
568	20250327	105400	96746686	1368	1368	1368	1368	1
569	20250327	105300	96745318	1368	1368	1368	1368	1
570	20250327	105200	96743950	1354	1360	1368	1354	1240
571	20250327	105100	95060178	1361	1366	1366	1361	3625
572	20250327	105000	90120610	1369	1369	1369	1369	0
573	20250327	104900	90120610	1369	1366	1369	1366	2
574	20250327	104800	90117875	1369	1369	1369	1369	0
575	20250327	104700	90117875	1369	1369	1369	1369	1
576	20250327	104600	90116506	1367	1367	1367	1367	462
577	20250327	104500	89484952	1370	1370	1370	1370	0
578	20250327	104400	89484952	1370	1368	1370	1368	148
579	20250327	104300	89282486	1371	1371	1371	1371	0
580	20250327	104200	89282486	1371	1371	1371	1371	0
581	20250327	104100	89282486	1371	1371	1371	1371	0
582	20250327	104000	89282486	1371	1371	1371	1371	0
583	20250327	103900	89282486	1371	1371	1371	1371	0
584	20250327	103800	89282486	1371	1368	1371	1368	234
585	20250327	103700	88962371	1367	1371	1371	1367	777
586	20250327	103600	87899441	1371	1367	1371	1367	573
587	20250327	103500	87113901	1371	1371	1371	1371	0
588	20250327	103400	87113901	1371	1371	1371	1371	778
589	20250327	103300	86047263	1371	1370	1371	1370	50
590	20250327	103200	85978720	1373	1373	1373	1373	0
591	20250327	103100	85978720	1373	1373	1373	1373	0
592	20250327	103000	85978720	1373	1373	1373	1373	0
593	20250327	102900	85978720	1373	1373	1373	1373	0
594	20250327	102800	85978720	1373	1373	1373	1373	9
595	20250327	102700	85966363	1373	1373	1373	1373	0
596	20250327	102600	85966363	1373	1373	1373	1373	3
597	20250327	102500	85962244	1366	1366	1366	1366	61
598	20250327	102400	85878918	1366	1366	1366	1366	0
599	20250327	102300	85878918	1366	1371	1371	1366	508
600	20250327	102200	85184950	1371	1371	1371	1371	0
601	20250327	102100	85184950	1371	1371	1371	1371	0
602	20250327	102000	85184950	1371	1366	1371	1366	81
603	20250327	101900	85074299	1371	1369	1371	1369	208
604	20250327	101800	84789344	1369	1367	1369	1367	93
605	20250327	101700	84662211	1367	1368	1368	1367	458
606	20250327	101600	84036120	1370	1370	1370	1370	0
607	20250327	101500	84036120	1370	1370	1370	1370	0
608	20250327	101400	84036120	1370	1369	1370	1369	209
609	20250327	101300	83749798	1371	1371	1371	1371	0
610	20250327	101200	83749798	1371	1371	1371	1371	0
611	20250327	101100	83749798	1371	1370	1371	1370	1060
612	20250327	101000	82296609	1370	1370	1370	1370	0
613	20250327	100900	82296609	1370	1372	1372	1366	586
614	20250327	100800	81495619	1372	1372	1372	1372	0
615	20250327	100700	81495619	1372	1370	1372	1370	3
616	20250327	100600	81491507	1366	1370	1370	1366	607
617	20250327	100500	80661917	1366	1374	1374	1366	3740
618	20250327	100400	75533592	1375	1375	1376	1375	2382
619	20250327	100300	72257750	1376	1376	1376	1376	0
620	20250327	100200	72257750	1376	1376	1376	1376	150
621	20250327	100100	72051350	1377	1380	1380	1377	507
622	20250327	100000	71353205	1384	1384	1384	1384	0
623	20250327	095900	71353205	1384	1384	1384	1384	1
624	20250327	095800	71351821	1384	1384	1384	1384	0
625	20250327	095700	71351821	1384	1384	1384	1384	0
626	20250327	095600	71351821	1384	1384	1384	1384	0
627	20250327	095500	71351821	1384	1384	1384	1384	0
628	20250327	095400	71351821	1384	1384	1384	1384	0
629	20250327	095300	71351821	1384	1384	1384	1384	59
630	20250327	095200	71270165	1376	1376	1376	1376	0
631	20250327	095100	71270165	1376	1376	1376	1376	1
632	20250327	095000	71268789	1384	1376	1385	1376	487
633	20250327	094900	70598628	1376	1376	1376	1376	240
634	20250327	094800	70268388	1385	1385	1385	1385	64
635	20250327	094700	70179748	1375	1380	1380	1375	1146
636	20250327	094600	68600438	1385	1385	1385	1385	1
637	20250327	094500	68599053	1385	1385	1385	1385	21
638	20250327	094400	68569968	1385	1388	1388	1385	21
639	20250327	094300	68540880	1388	1387	1388	1378	2502
640	20250327	094200	65086381	1381	1389	1389	1381	1922
641	20250327	094100	62427763	1389	1389	1389	1389	0
642	20250327	094000	62427763	1389	1389	1389	1389	197
643	20250327	093900	62154130	1389	1389	1389	1389	1
644	20250327	093800	62152741	1389	1386	1389	1386	1264
645	20250327	093700	60397948	1386	1387	1387	1386	20
646	20250327	093600	60370218	1387	1387	1387	1387	0
647	20250327	093500	60370218	1387	1387	1387	1387	0
648	20250327	093400	60370218	1387	1387	1387	1387	2
649	20250327	093300	60367444	1387	1387	1387	1387	2
650	20250327	093200	60364670	1374	1376	1376	1374	8289
651	20250327	093100	48973432	1388	1388	1388	1388	10
652	20250327	093000	48959552	1388	1388	1388	1388	20
653	20250327	092900	48931792	1377	1377	1377	1377	692
654	20250327	092800	47978908	1377	1377	1377	1377	70
655	20250327	092700	47882518	1377	1372	1377	1372	773
656	20250327	092600	46821957	1372	1377	1377	1372	1206
657	20250327	092500	45166574	1377	1377	1377	1377	14
658	20250327	092400	45147296	1390	1390	1390	1390	0
659	20250327	092300	45147296	1390	1389	1390	1389	800
660	20250327	092200	44035719	1390	1390	1390	1390	430
661	20250327	092100	43438019	1390	1390	1390	1390	63
662	20250327	092000	43350449	1390	1390	1390	1390	1500
663	20250327	091900	41265449	1390	1390	1390	1390	0
664	20250327	091800	41265449	1390	1390	1390	1390	261
665	20250327	091700	40902659	1390	1386	1390	1386	512
666	20250327	091600	40192611	1386	1381	1386	1381	2585
667	20250327	091500	36618841	1381	1381	1381	1381	1
668	20250327	091400	36617460	1380	1380	1380	1380	0
669	20250327	091300	36617460	1380	1376	1380	1376	4096
670	20250327	091200	30971539	1377	1377	1377	1377	0
671	20250327	091100	30971539	1377	1377	1377	1377	0
672	20250327	091000	30971539	1377	1377	1377	1377	0
673	20250327	090900	30971539	1377	1367	1377	1367	926
674	20250327	090800	29705447	1379	1379	1379	1379	0
675	20250327	090700	29705447	1379	1364	1379	1364	1002
676	20250327	090600	28338689	1364	1364	1364	1364	1085
677	20250327	090500	26858749	1363	1363	1363	1363	0
678	20250327	090400	26858749	1363	1362	1363	1362	2096
679	20250327	090300	24003347	1353	1353	1353	1353	8
680	20250327	090200	23992523	1363	1363	1363	1363	0
681	20250327	090100	23992523	1363	1364	1364	1350	15218
682	20250327	090000	3314570	1368	1360	1368	1360	2434