KissMeData/064480/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	194200	204325120	5020	5020	5020	5020	986
3	20250327	194100	204325120	5020	5020	5020	5020	0
4	20250327	194000	204325120	5020	5020	5020	5020	0
5	20250327	193900	204325120	5020	5020	5020	5020	0
6	20250327	193800	204325120	5020	5020	5020	5020	0
7	20250327	193700	204325120	5020	5020	5020	5020	0
8	20250327	193600	204325120	5020	5020	5020	5020	0
9	20250327	193500	204325120	5020	5020	5020	5020	0
10	20250327	193400	204325120	5020	5020	5020	5020	0
11	20250327	193300	204325120	5020	5020	5020	5020	0
12	20250327	193200	204325120	5020	5020	5020	5020	0
13	20250327	193100	204325120	5020	5020	5020	5020	0
14	20250327	193000	204325120	5020	5020	5020	5020	0
15	20250327	192900	204325120	5020	5020	5020	5020	0
16	20250327	192800	204325120	5020	5020	5020	5020	0
17	20250327	192700	204325120	5020	5020	5020	5020	0
18	20250327	192600	204325120	5020	5020	5020	5020	0
19	20250327	192500	204325120	5020	5020	5020	5020	0
20	20250327	192400	204325120	5020	5020	5020	5020	0
21	20250327	192300	204325120	5020	5020	5020	5020	0
22	20250327	192200	204325120	5020	5020	5020	5020	0
23	20250327	192100	204325120	5020	5020	5020	5020	0
24	20250327	192000	204325120	5020	5020	5020	5020	0
25	20250327	191900	204325120	5020	5020	5020	5020	0
26	20250327	191800	204325120	5020	5020	5020	5020	0
27	20250327	191700	204325120	5020	5020	5020	5020	0
28	20250327	191600	204325120	5020	5020	5020	5020	0
29	20250327	191500	204325120	5020	5020	5020	5020	0
30	20250327	191400	204325120	5020	5020	5020	5020	0
31	20250327	191300	204325120	5020	5020	5020	5020	0
32	20250327	191200	204325120	5020	5020	5020	5020	986
33	20250327	191100	204325120	5020	5020	5020	5020	0
34	20250327	191000	204325120	5020	5020	5020	5020	0
35	20250327	190900	204325120	5020	5020	5020	5020	0
36	20250327	190800	204325120	5020	5020	5020	5020	0
37	20250327	190700	204325120	5020	5020	5020	5020	0
38	20250327	190600	204325120	5020	5020	5020	5020	0
39	20250327	190500	204325120	5020	5020	5020	5020	0
40	20250327	190400	204325120	5020	5020	5020	5020	0
41	20250327	190300	204325120	5020	5020	5020	5020	0
42	20250327	190200	204325120	5020	5020	5020	5020	0
43	20250327	190100	204325120	5020	5020	5020	5020	0
44	20250327	190000	204325120	5020	5020	5020	5020	0
45	20250327	185900	204325120	5020	5020	5020	5020	0
46	20250327	185800	204325120	5020	5020	5020	5020	0
47	20250327	185700	204325120	5020	5020	5020	5020	0
48	20250327	185600	204325120	5020	5020	5020	5020	0
49	20250327	185500	204325120	5020	5020	5020	5020	0
50	20250327	185400	204325120	5020	5020	5020	5020	0
51	20250327	185300	204325120	5020	5020	5020	5020	0
52	20250327	185200	204325120	5020	5020	5020	5020	0
53	20250327	185100	204325120	5020	5020	5020	5020	0
54	20250327	185000	204325120	5020	5020	5020	5020	0
55	20250327	184900	204325120	5020	5020	5020	5020	0
56	20250327	184800	204325120	5020	5020	5020	5020	0
57	20250327	184700	204325120	5020	5020	5020	5020	0
58	20250327	184600	204325120	5020	5020	5020	5020	0
59	20250327	184500	204325120	5020	5020	5020	5020	0
60	20250327	184400	204325120	5020	5020	5020	5020	0
61	20250327	184300	204325120	5020	5020	5020	5020	0
62	20250327	184200	204325120	5020	5020	5020	5020	986
63	20250327	184100	204325120	5020	5020	5020	5020	0
64	20250327	184000	204325120	5020	5020	5020	5020	0
65	20250327	183900	204325120	5020	5020	5020	5020	0
66	20250327	183800	204325120	5020	5020	5020	5020	0
67	20250327	183700	204325120	5020	5020	5020	5020	0
68	20250327	183600	204325120	5020	5020	5020	5020	0
69	20250327	183500	204325120	5020	5020	5020	5020	0
70	20250327	183400	204325120	5020	5020	5020	5020	0
71	20250327	183300	204325120	5020	5020	5020	5020	0
72	20250327	183200	204325120	5020	5020	5020	5020	0
73	20250327	183100	204325120	5020	5020	5020	5020	0
74	20250327	183000	204325120	5020	5020	5020	5020	0
75	20250327	182900	204325120	5020	5020	5020	5020	0
76	20250327	182800	204325120	5020	5020	5020	5020	0
77	20250327	182700	204325120	5020	5020	5020	5020	0
78	20250327	182600	204325120	5020	5020	5020	5020	0
79	20250327	182500	204325120	5020	5020	5020	5020	0
80	20250327	182400	204325120	5020	5020	5020	5020	0
81	20250327	182300	204325120	5020	5020	5020	5020	0
82	20250327	182200	204325120	5020	5020	5020	5020	0
83	20250327	182100	204325120	5020	5020	5020	5020	0
84	20250327	182000	204325120	5020	5020	5020	5020	0
85	20250327	181900	204325120	5020	5020	5020	5020	0
86	20250327	181800	204325120	5020	5020	5020	5020	0
87	20250327	181700	204325120	5020	5020	5020	5020	0
88	20250327	181600	204325120	5020	5020	5020	5020	0
89	20250327	181500	204325120	5020	5020	5020	5020	0
90	20250327	181400	204325120	5020	5020	5020	5020	0
91	20250327	181300	204325120	5020	5020	5020	5020	0
92	20250327	181200	204325120	5020	5020	5020	5020	986
93	20250327	181100	204325120	5020	5020	5020	5020	0
94	20250327	181000	204325120	5020	5020	5020	5020	0
95	20250327	180900	204325120	5020	5020	5020	5020	0
96	20250327	180800	204325120	5020	5020	5020	5020	0
97	20250327	180700	204325120	5020	5020	5020	5020	0
98	20250327	180600	204325120	5020	5020	5020	5020	0
99	20250327	180500	204325120	5020	5020	5020	5020	0
100	20250327	180400	204325120	5020	5020	5020	5020	0
101	20250327	180300	204325120	5020	5020	5020	5020	0
102	20250327	180200	204325120	5020	5020	5020	5020	0
103	20250327	180100	204325120	5020	5020	5020	5020	0
104	20250327	180000	204325120	5020	5020	5020	5020	0
105	20250327	175900	204325120	5020	5020	5020	5020	0
106	20250327	175800	204325120	5020	5020	5020	5020	0
107	20250327	175700	204325120	5020	5020	5020	5020	0
108	20250327	175600	204325120	5020	5020	5020	5020	0
109	20250327	175500	204325120	5020	5020	5020	5020	0
110	20250327	175400	204325120	5020	5020	5020	5020	0
111	20250327	175300	204325120	5020	5020	5020	5020	0
112	20250327	175200	204325120	5020	5020	5020	5020	0
113	20250327	175100	204325120	5020	5020	5020	5020	0
114	20250327	175000	204325120	5020	5020	5020	5020	0
115	20250327	174900	204325120	5020	5020	5020	5020	0
116	20250327	174800	204325120	5020	5020	5020	5020	0
117	20250327	174700	204325120	5020	5020	5020	5020	0
118	20250327	174600	204325120	5020	5020	5020	5020	0
119	20250327	174500	204325120	5020	5020	5020	5020	0
120	20250327	174400	204325120	5020	5020	5020	5020	0
121	20250327	174300	204325120	5020	5020	5020	5020	0
122	20250327	174200	204325120	5020	5020	5020	5020	986
123	20250327	174100	204325120	5020	5020	5020	5020	0
124	20250327	174000	204325120	5020	5020	5020	5020	0
125	20250327	173900	204325120	5020	5020	5020	5020	0
126	20250327	173800	204325120	5020	5020	5020	5020	0
127	20250327	173700	204325120	5020	5020	5020	5020	0
128	20250327	173600	204325120	5020	5020	5020	5020	0
129	20250327	173500	204325120	5020	5020	5020	5020	0
130	20250327	173400	204325120	5020	5020	5020	5020	0
131	20250327	173300	204325120	5020	5020	5020	5020	0
132	20250327	173200	204325120	5020	5020	5020	5020	0
133	20250327	173100	204325120	5020	5020	5020	5020	0
134	20250327	173000	204325120	5020	5020	5020	5020	0
135	20250327	172900	204325120	5020	5020	5020	5020	0
136	20250327	172800	204325120	5020	5020	5020	5020	0
137	20250327	172700	204325120	5020	5020	5020	5020	0
138	20250327	172600	204325120	5020	5020	5020	5020	0
139	20250327	172500	204325120	5020	5020	5020	5020	0
140	20250327	172400	204325120	5020	5020	5020	5020	0
141	20250327	172300	204325120	5020	5020	5020	5020	0
142	20250327	172200	204325120	5020	5020	5020	5020	0
143	20250327	172100	204325120	5020	5020	5020	5020	0
144	20250327	172000	204325120	5020	5020	5020	5020	0
145	20250327	171900	204325120	5020	5020	5020	5020	0
146	20250327	171800	204325120	5020	5020	5020	5020	0
147	20250327	171700	204325120	5020	5020	5020	5020	0
148	20250327	171600	204325120	5020	5020	5020	5020	0
149	20250327	171500	204325120	5020	5020	5020	5020	0
150	20250327	171400	204325120	5020	5020	5020	5020	0
151	20250327	171300	204325120	5020	5020	5020	5020	0
152	20250327	171200	204325120	5020	5020	5020	5020	986
153	20250327	171100	204325120	5020	5020	5020	5020	0
154	20250327	171000	204325120	5020	5020	5020	5020	0
155	20250327	170900	204325120	5020	5020	5020	5020	0
156	20250327	170800	204325120	5020	5020	5020	5020	0
157	20250327	170700	204325120	5020	5020	5020	5020	0
158	20250327	170600	204325120	5020	5020	5020	5020	0
159	20250327	170500	204325120	5020	5020	5020	5020	0
160	20250327	170400	204325120	5020	5020	5020	5020	0
161	20250327	170300	204325120	5020	5020	5020	5020	0
162	20250327	170200	204325120	5020	5020	5020	5020	0
163	20250327	170100	204325120	5020	5020	5020	5020	0
164	20250327	170000	204325120	5020	5020	5020	5020	0
165	20250327	165900	204325120	5020	5020	5020	5020	0
166	20250327	165800	204325120	5020	5020	5020	5020	0
167	20250327	165700	204325120	5020	5020	5020	5020	0
168	20250327	165600	204325120	5020	5020	5020	5020	0
169	20250327	165500	204325120	5020	5020	5020	5020	0
170	20250327	165400	204325120	5020	5020	5020	5020	0
171	20250327	165300	204325120	5020	5020	5020	5020	0
172	20250327	165200	204325120	5020	5020	5020	5020	0
173	20250327	165100	204325120	5020	5020	5020	5020	0
174	20250327	165000	204325120	5020	5020	5020	5020	0
175	20250327	164900	204325120	5020	5020	5020	5020	0
176	20250327	164800	204325120	5020	5020	5020	5020	0
177	20250327	164700	204325120	5020	5020	5020	5020	0
178	20250327	164600	204325120	5020	5020	5020	5020	0
179	20250327	164500	204325120	5020	5020	5020	5020	0
180	20250327	164400	204325120	5020	5020	5020	5020	0
181	20250327	164300	204325120	5020	5020	5020	5020	0
182	20250327	164200	204325120	5020	5020	5020	5020	986
183	20250327	164100	204325120	5020	5020	5020	5020	0
184	20250327	164000	204325120	5020	5020	5020	5020	0
185	20250327	163900	204325120	5020	5020	5020	5020	0
186	20250327	163800	204325120	5020	5020	5020	5020	0
187	20250327	163700	204325120	5020	5020	5020	5020	0
188	20250327	163600	204325120	5020	5020	5020	5020	0
189	20250327	163500	204325120	5020	5020	5020	5020	0
190	20250327	163400	204325120	5020	5020	5020	5020	0
191	20250327	163300	204325120	5020	5020	5020	5020	0
192	20250327	163200	204325120	5020	5020	5020	5020	0
193	20250327	163100	204325120	5020	5020	5020	5020	0
194	20250327	163000	204325120	5020	5020	5020	5020	0
195	20250327	162900	204325120	5020	5020	5020	5020	0
196	20250327	162800	204325120	5020	5020	5020	5020	0
197	20250327	162700	204325120	5020	5020	5020	5020	0
198	20250327	162600	204325120	5020	5020	5020	5020	0
199	20250327	162500	204325120	5020	5020	5020	5020	0
200	20250327	162400	204325120	5020	5020	5020	5020	0
201	20250327	162300	204325120	5020	5020	5020	5020	0
202	20250327	162200	204325120	5020	5020	5020	5020	0
203	20250327	162100	204325120	5020	5020	5020	5020	0
204	20250327	162000	204325120	5020	5020	5020	5020	0
205	20250327	161900	204325120	5020	5020	5020	5020	0
206	20250327	161800	204325120	5020	5020	5020	5020	0
207	20250327	161700	204325120	5020	5020	5020	5020	0
208	20250327	161600	204325120	5020	5020	5020	5020	0
209	20250327	161500	204325120	5020	5020	5020	5020	0
210	20250327	161400	204325120	5020	5020	5020	5020	0
211	20250327	161300	204325120	5020	5020	5020	5020	0
212	20250327	161200	204325120	5020	5020	5020	5020	986
213	20250327	161100	204325120	5020	5020	5020	5020	0
214	20250327	161000	204325120	5020	5020	5020	5020	0
215	20250327	160900	204325120	5020	5020	5020	5020	0
216	20250327	160800	204325120	5020	5020	5020	5020	0
217	20250327	160700	204325120	5020	5020	5020	5020	0
218	20250327	160600	204325120	5020	5020	5020	5020	0
219	20250327	160500	204325120	5020	5020	5020	5020	0
220	20250327	160400	204325120	5020	5020	5020	5020	0
221	20250327	160300	204325120	5020	5020	5020	5020	0
222	20250327	160200	204325120	5020	5020	5020	5020	0
223	20250327	160100	204325120	5020	5020	5020	5020	0
224	20250327	160000	204325120	5020	5020	5020	5020	0
225	20250327	155900	204325120	5020	5020	5020	5020	0
226	20250327	155800	204325120	5020	5020	5020	5020	0
227	20250327	155700	204325120	5020	5020	5020	5020	0
228	20250327	155600	204325120	5020	5020	5020	5020	0
229	20250327	155500	204325120	5020	5020	5020	5020	0
230	20250327	155400	204325120	5020	5020	5020	5020	0
231	20250327	155300	204325120	5020	5020	5020	5020	0
232	20250327	155200	204325120	5020	5020	5020	5020	0
233	20250327	155100	204325120	5020	5020	5020	5020	0
234	20250327	155000	204325120	5020	5020	5020	5020	0
235	20250327	154900	204325120	5020	5020	5020	5020	0
236	20250327	154800	204325120	5020	5020	5020	5020	0
237	20250327	154700	204325120	5020	5020	5020	5020	0
238	20250327	154600	204325120	5020	5020	5020	5020	0
239	20250327	154500	204325120	5020	5020	5020	5020	0
240	20250327	154400	204325120	5020	5020	5020	5020	0
241	20250327	154300	204325120	5020	5020	5020	5020	0
242	20250327	154200	204325120	5020	5020	5020	5020	986
243	20250327	154100	204325120	5020	5020	5020	5020	0
244	20250327	154000	204325120	5020	5020	5020	5020	0
245	20250327	153900	204325120	5020	5020	5020	5020	0
246	20250327	153800	204325120	5020	5020	5020	5020	0
247	20250327	153700	204325120	5020	5020	5020	5020	0
248	20250327	153600	204325120	5020	5020	5020	5020	0
249	20250327	153500	204325120	5020	5020	5020	5020	0
250	20250327	153400	204325120	5020	5020	5020	5020	0
251	20250327	153300	204325120	5020	5020	5020	5020	0
252	20250327	153200	204325120	5020	5020	5020	5020	0
253	20250327	153100	204325120	5020	5020	5020	5020	0
254	20250327	153000	204325120	5020	5020	5020	5020	986
255	20250327	152900	199375400	5020	5020	5020	5020	0
256	20250327	152800	199375400	5020	5020	5020	5020	0
257	20250327	152700	199375400	5020	5020	5020	5020	0
258	20250327	152600	199375400	5020	5020	5020	5020	0
259	20250327	152500	199375400	5020	5020	5020	5020	0
260	20250327	152400	199375400	5020	5020	5020	5020	0
261	20250327	152300	199375400	5020	5020	5020	5020	0
262	20250327	152200	199375400	5020	5020	5020	5020	0
263	20250327	152100	199375400	5020	5020	5020	5020	0
264	20250327	152000	199375400	5020	5020	5020	5020	0
265	20250327	151900	199375400	5020	5020	5020	5020	354
266	20250327	151800	197598320	5040	5050	5050	5030	331
267	20250327	151700	195932650	5050	5050	5050	5050	209
268	20250327	151600	194877200	5050	5050	5050	5050	0
269	20250327	151500	194877200	5050	5050	5050	5050	0
270	20250327	151400	194877200	5050	5050	5050	5050	0
271	20250327	151300	194877200	5050	5050	5050	5050	5
272	20250327	151200	194851950	5050	5050	5050	5050	0
273	20250327	151100	194851950	5050	5050	5050	5050	0
274	20250327	151000	194851950	5050	5050	5050	5050	0
275	20250327	150900	194851950	5050	5050	5050	5050	0
276	20250327	150800	194851950	5050	5050	5060	5050	11
277	20250327	150700	194796390	5040	5040	5040	5040	0
278	20250327	150600	194796390	5040	5040	5040	5040	0
279	20250327	150500	194796390	5040	5040	5040	5040	1
280	20250327	150400	194791350	5050	5050	5050	5050	3
281	20250327	150300	194776200	5050	5050	5050	5050	29
282	20250327	150200	194629750	5050	5050	5050	5050	114
283	20250327	150100	194054050	5040	5040	5040	5040	0
284	20250327	150000	194054050	5040	5040	5040	5040	0
285	20250327	145900	194054050	5040	5040	5040	5040	5
286	20250327	145800	194028850	5050	5050	5050	5050	0
287	20250327	145700	194028850	5050	5050	5050	5050	40
288	20250327	145600	193826850	5050	5040	5050	5040	138
289	20250327	145500	193130330	5040	5040	5040	5040	21
290	20250327	145400	193024490	5040	5040	5040	5040	0
291	20250327	145300	193024490	5040	5040	5040	5040	0
292	20250327	145200	193024490	5040	5040	5040	5040	20
293	20250327	145100	192923690	5050	5040	5050	5040	57
294	20250327	145000	192636210	5050	5050	5050	5050	0
295	20250327	144900	192636210	5050	5050	5050	5050	40
296	20250327	144800	192434210	5040	5040	5040	5040	0
297	20250327	144700	192434210	5040	5040	5040	5040	0
298	20250327	144600	192434210	5040	5040	5040	5040	12
299	20250327	144500	192373730	5030	5030	5030	5030	10
300	20250327	144400	192323430	5030	5040	5040	5030	71
301	20250327	144300	191966290	5050	5040	5050	5040	20
302	20250327	144200	191865480	5030	5030	5030	5030	0
303	20250327	144100	191865480	5030	5030	5030	5030	0
304	20250327	144000	191865480	5030	5030	5030	5030	50
305	20250327	143900	191613980	5040	5020	5040	5020	86
306	20250327	143800	191182240	5050	5020	5050	5020	380
307	20250327	143700	189274610	5020	5020	5020	5020	2260
308	20250327	143600	177929410	5030	5030	5030	5030	51
309	20250327	143500	177672880	5030	5040	5040	5030	2639
310	20250327	143400	164398010	5040	5040	5040	5040	0
311	20250327	143300	164398010	5040	5040	5040	5040	0
312	20250327	143200	164398010	5040	5040	5040	5040	60
313	20250327	143100	164095610	5040	5040	5040	5040	0
314	20250327	143000	164095610	5040	5040	5040	5040	21
315	20250327	142900	163989770	5040	5030	5040	5030	489
316	20250327	142800	161529900	5030	5030	5030	5030	0
317	20250327	142700	161529900	5030	5030	5030	5030	0
318	20250327	142600	161529900	5030	5030	5030	5030	0
319	20250327	142500	161529900	5030	5030	5030	5030	32
320	20250327	142400	161368940	5030	5030	5030	5030	0
321	20250327	142300	161368940	5030	5030	5030	5030	12
322	20250327	142200	161308580	5020	5020	5020	5020	0
323	20250327	142100	161308580	5020	5020	5020	5020	90
324	20250327	142000	160856780	5020	5020	5020	5020	0
325	20250327	141900	160856780	5020	5020	5020	5020	1067
326	20250327	141800	155500440	5020	5020	5020	5020	28
327	20250327	141700	155359880	5020	5020	5020	5020	36
328	20250327	141600	155179160	5030	5020	5030	5020	2
329	20250327	141500	155169110	5030	5030	5030	5030	0
330	20250327	141400	155169110	5030	5030	5040	5030	2054
331	20250327	141300	144837480	5050	5050	5050	5050	0
332	20250327	141200	144837480	5050	5050	5050	5050	0
333	20250327	141100	144837480	5050	5050	5050	5050	1
334	20250327	141000	144832430	5030	5030	5030	5030	0
335	20250327	140900	144832430	5030	5030	5030	5030	0
336	20250327	140800	144832430	5030	5030	5030	5030	0
337	20250327	140700	144832430	5030	5030	5030	5030	0
338	20250327	140600	144832430	5030	5030	5030	5030	10
339	20250327	140500	144782130	5040	5040	5040	5040	50
340	20250327	140400	144530130	5040	5040	5040	5040	0
341	20250327	140300	144530130	5040	5040	5040	5040	50
342	20250327	140200	144278130	5040	5040	5040	5040	0
343	20250327	140100	144278130	5040	5040	5040	5040	7
344	20250327	140000	144242850	5030	5030	5030	5030	84
345	20250327	135900	143820330	5030	5030	5030	5030	0
346	20250327	135800	143820330	5030	5030	5030	5030	0
347	20250327	135700	143820330	5030	5030	5030	5030	0
348	20250327	135600	143820330	5030	5030	5030	5030	0
349	20250327	135500	143820330	5030	5030	5030	5030	0
350	20250327	135400	143820330	5030	5030	5030	5030	117
351	20250327	135300	143231820	5040	5040	5040	5040	0
352	20250327	135200	143231820	5040	5040	5040	5040	79
353	20250327	135100	142833660	5040	5030	5040	5030	305
354	20250327	135000	141297280	5030	5030	5030	5030	0
355	20250327	134900	141297280	5030	5030	5030	5030	0
356	20250327	134800	141297280	5030	5030	5030	5030	0
357	20250327	134700	141297280	5030	5030	5030	5030	0
358	20250327	134600	141297280	5030	5030	5030	5030	200
359	20250327	134500	140291280	5030	5030	5030	5030	0
360	20250327	134400	140291280	5030	5030	5030	5030	2
361	20250327	134300	140281220	5030	5030	5030	5030	1
362	20250327	134200	140276190	5030	5030	5030	5030	2
363	20250327	134100	140266130	5030	5030	5030	5030	0
364	20250327	134000	140266130	5030	5030	5030	5030	288
365	20250327	133900	138817490	5030	5030	5030	5030	314
366	20250327	133800	137238070	5030	5040	5040	5030	51
367	20250327	133700	136981530	5030	5030	5030	5030	0
368	20250327	133600	136981530	5030	5030	5030	5030	0
369	20250327	133500	136981530	5030	5030	5030	5030	0
370	20250327	133400	136981530	5030	5030	5030	5030	48
371	20250327	133300	136740090	5040	5040	5040	5040	230
372	20250327	133200	135580890	5040	5040	5040	5040	170
373	20250327	133100	134724090	5040	5040	5040	5040	0
374	20250327	133000	134724090	5040	5040	5040	5040	17
375	20250327	132900	134638410	5040	5040	5040	5040	60
376	20250327	132800	134336010	5040	5040	5040	5040	20
377	20250327	132700	134235210	5040	5040	5040	5040	0
378	20250327	132600	134235210	5040	5040	5040	5040	0
379	20250327	132500	134235210	5040	5040	5040	5040	0
380	20250327	132400	134235210	5040	5040	5040	5040	0
381	20250327	132300	134235210	5040	5040	5040	5040	0
382	20250327	132200	134235210	5040	5040	5040	5040	0
383	20250327	132100	134235210	5040	5040	5040	5040	0
384	20250327	132000	134235210	5040	5040	5040	5040	0
385	20250327	131900	134235210	5040	5040	5040	5040	0
386	20250327	131800	134235210	5040	5040	5040	5040	20
387	20250327	131700	134134410	5030	5030	5030	5030	0
388	20250327	131600	134134410	5030	5030	5030	5030	0
389	20250327	131500	134134410	5030	5030	5030	5030	0
390	20250327	131400	134134410	5030	5030	5030	5030	0
391	20250327	131300	134134410	5030	5030	5030	5030	1
392	20250327	131200	134129380	5030	5030	5030	5030	0
393	20250327	131100	134129380	5030	5030	5030	5030	40
394	20250327	131000	133928180	5030	5030	5030	5030	0
395	20250327	130900	133928180	5030	5030	5030	5030	42
396	20250327	130800	133716920	5030	5030	5030	5030	0
397	20250327	130700	133716920	5030	5030	5030	5030	0
398	20250327	130600	133716920	5030	5030	5030	5030	0
399	20250327	130500	133716920	5030	5030	5030	5030	1400
400	20250327	130400	126674920	5040	5040	5040	5040	12
401	20250327	130300	126614440	5050	5050	5050	5050	0
402	20250327	130200	126614440	5050	5050	5050	5050	0
403	20250327	130100	126614440	5050	5050	5050	5050	0
404	20250327	130000	126614440	5050	5050	5050	5050	2
405	20250327	125900	126604340	5050	5050	5050	5050	0
406	20250327	125800	126604340	5050	5050	5050	5050	2
407	20250327	125700	126594240	5040	5040	5040	5040	302
408	20250327	125600	125072160	5050	5050	5050	5050	0
409	20250327	125500	125072160	5050	5050	5050	5050	1
410	20250327	125400	125067110	5040	5040	5040	5040	0
411	20250327	125300	125067110	5040	5040	5040	5040	0
412	20250327	125200	125067110	5040	5040	5040	5040	0
413	20250327	125100	125067110	5040	5040	5040	5040	0
414	20250327	125000	125067110	5040	5040	5040	5040	0
415	20250327	124900	125067110	5040	5040	5040	5040	0
416	20250327	124800	125067110	5040	5040	5040	5040	0
417	20250327	124700	125067110	5040	5040	5040	5040	0
418	20250327	124600	125067110	5040	5040	5040	5040	0
419	20250327	124500	125067110	5040	5030	5040	5030	21
420	20250327	124400	124961370	5040	5040	5040	5040	0
421	20250327	124300	124961370	5040	5040	5040	5040	0
422	20250327	124200	124961370	5040	5040	5040	5040	10
423	20250327	124100	124910970	5030	5030	5030	5030	20
424	20250327	124000	124810370	5030	5030	5030	5030	0
425	20250327	123900	124810370	5030	5030	5030	5030	100
426	20250327	123800	124307370	5030	5030	5030	5030	0
427	20250327	123700	124307370	5030	5050	5050	5030	4230
428	20250327	123600	102992550	5060	5060	5060	5060	0
429	20250327	123500	102992550	5060	5060	5060	5060	0
430	20250327	123400	102992550	5060	5060	5060	5060	0
431	20250327	123300	102992550	5060	5060	5060	5060	0
432	20250327	123200	102992550	5060	5060	5060	5060	33
433	20250327	123100	102825570	5060	5060	5060	5060	0
434	20250327	123000	102825570	5060	5060	5060	5060	102
435	20250327	122900	102309450	5060	5060	5060	5060	1
436	20250327	122800	102304390	5050	5050	5050	5050	0
437	20250327	122700	102304390	5050	5050	5050	5050	0
438	20250327	122600	102304390	5050	5050	5050	5050	0
439	20250327	122500	102304390	5050	5050	5050	5050	20
440	20250327	122400	102203390	5050	5050	5050	5050	0
441	20250327	122300	102203390	5050	5050	5050	5050	0
442	20250327	122200	102203390	5050	5050	5050	5050	0
443	20250327	122100	102203390	5050	5050	5050	5050	30
444	20250327	122000	102051890	5050	5050	5050	5050	0
445	20250327	121900	102051890	5050	5050	5050	5050	0
446	20250327	121800	102051890	5050	5050	5050	5050	0
447	20250327	121700	102051890	5050	5050	5050	5050	80
448	20250327	121600	101647890	5050	5050	5050	5050	1
449	20250327	121500	101642840	5060	5060	5060	5060	0
450	20250327	121400	101642840	5060	5060	5060	5060	0
451	20250327	121300	101642840	5060	5060	5060	5060	0
452	20250327	121200	101642840	5060	5060	5060	5060	0
453	20250327	121100	101642840	5060	5060	5060	5060	0
454	20250327	121000	101642840	5060	5060	5060	5060	1
455	20250327	120900	101637780	5050	5050	5050	5050	0
456	20250327	120800	101637780	5050	5050	5050	5050	0
457	20250327	120700	101637780	5050	5050	5050	5050	0
458	20250327	120600	101637780	5050	5050	5050	5050	13
459	20250327	120500	101572130	5050	5050	5050	5050	0
460	20250327	120400	101572130	5050	5050	5050	5050	0
461	20250327	120300	101572130	5050	5040	5050	5040	1176
462	20250327	120200	95635330	5040	5040	5040	5040	110
463	20250327	120100	95080930	5040	5040	5040	5040	0
464	20250327	120000	95080930	5040	5040	5045	5040	80
465	20250327	115900	94677725	5040	5050	5050	5040	14
466	20250327	115800	94607125	5050	5050	5050	5050	0
467	20250327	115700	94607125	5050	5050	5050	5050	10
468	20250327	115600	94556625	5040	5040	5040	5040	0
469	20250327	115500	94556625	5040	5040	5040	5040	1
470	20250327	115400	94551585	5050	5050	5050	5050	427
471	20250327	115300	92395235	5050	5050	5050	5050	0
472	20250327	115200	92395235	5050	5050	5050	5050	0
473	20250327	115100	92395235	5050	5050	5050	5050	0
474	20250327	115000	92395235	5050	5050	5050	5050	0
475	20250327	114900	92395235	5050	5050	5050	5050	0
476	20250327	114800	92395235	5050	5050	5050	5050	0
477	20250327	114700	92395235	5050	5050	5050	5050	0
478	20250327	114600	92395235	5050	5050	5050	5050	0
479	20250327	114500	92395235	5050	5050	5050	5050	0
480	20250327	114400	92395235	5050	5050	5050	5050	0
481	20250327	114300	92395235	5050	5050	5050	5050	0
482	20250327	114200	92395235	5050	5050	5050	5050	101
483	20250327	114100	91885185	5050	5050	5050	5050	0
484	20250327	114000	91885185	5050	5050	5050	5050	0
485	20250327	113900	91885185	5050	5050	5050	5050	0
486	20250327	113800	91885185	5050	5050	5050	5050	0
487	20250327	113700	91885185	5050	5050	5050	5050	0
488	20250327	113600	91885185	5050	5050	5050	5050	100
489	20250327	113500	91380185	5060	5060	5060	5060	0
490	20250327	113400	91380185	5060	5060	5060	5060	502
491	20250327	113300	88840065	5060	5060	5060	5060	0
492	20250327	113200	88840065	5060	5060	5060	5060	0
493	20250327	113100	88840065	5060	5060	5060	5060	0
494	20250327	113000	88840065	5060	5060	5060	5060	0
495	20250327	112900	88840065	5060	5060	5060	5060	0
496	20250327	112800	88840065	5060	5050	5060	5050	112
497	20250327	112700	88274455	5040	5040	5040	5040	0
498	20250327	112600	88274455	5040	5050	5050	5040	56
499	20250327	112500	87992205	5040	5050	5050	5040	10
500	20250327	112400	87941795	5050	5050	5050	5050	0
501	20250327	112300	87941795	5050	5050	5050	5050	0
502	20250327	112200	87941795	5050	5050	5050	5050	47
503	20250327	112100	87704445	5040	5040	5040	5040	0
504	20250327	112000	87704445	5040	5040	5040	5040	3035
505	20250327	111900	72408045	5050	5050	5050	5050	0
506	20250327	111800	72408045	5050	5050	5050	5050	125
507	20250327	111700	71776795	5050	5050	5050	5050	0
508	20250327	111600	71776795	5050	5050	5050	5050	0
509	20250327	111500	71776795	5050	5050	5050	5050	0
510	20250327	111400	71776795	5050	5050	5050	5050	10
511	20250327	111300	71726295	5040	5040	5040	5040	0
512	20250327	111200	71726295	5040	5040	5040	5040	0
513	20250327	111100	71726295	5040	5040	5040	5040	0
514	20250327	111000	71726295	5040	5040	5040	5040	0
515	20250327	110900	71726295	5040	5040	5040	5040	0
516	20250327	110800	71726295	5040	5050	5050	5040	150
517	20250327	110700	70968965	5050	5050	5050	5050	0
518	20250327	110600	70968965	5050	5050	5050	5050	0
519	20250327	110500	70968965	5050	5050	5050	5050	0
520	20250327	110400	70968965	5050	5050	5050	5050	0
521	20250327	110300	70968965	5050	5050	5050	5050	0
522	20250327	110200	70968965	5050	5055	5055	5050	10
523	20250327	110100	70918460	5050	5050	5050	5050	153
524	20250327	110000	70145810	5050	5050	5050	5050	50
525	20250327	105900	69893310	5040	5045	5045	5040	76
526	20250327	105800	69510265	5040	5050	5050	5040	1203
527	20250327	105700	63443145	5050	5050	5050	5050	22
528	20250327	105600	63332045	5050	5050	5050	5050	5
529	20250327	105500	63306795	5050	5060	5060	5050	269
530	20250327	105400	61948335	5060	5060	5060	5060	7
531	20250327	105300	61912915	5060	5060	5060	5060	0
532	20250327	105200	61912915	5060	5060	5060	5060	4
533	20250327	105100	61892675	5060	5060	5060	5060	77
534	20250327	105000	61503055	5050	5060	5060	5050	12
535	20250327	104900	61442435	5050	5060	5065	5050	115
536	20250327	104800	60861455	5060	5060	5060	5060	0
537	20250327	104700	60861455	5060	5060	5060	5060	1062
538	20250327	104600	55487735	5060	5060	5060	5060	61
539	20250327	104500	55179075	5080	5070	5080	5060	394
540	20250327	104400	53181675	5080	5080	5080	5080	0
541	20250327	104300	53181675	5080	5080	5080	5080	185
542	20250327	104200	52241875	5100	5100	5100	5100	0
543	20250327	104100	52241875	5100	5100	5100	5100	0
544	20250327	104000	52241875	5100	5100	5100	5100	58
545	20250327	103900	51946075	5090	5090	5090	5090	1
546	20250327	103800	51940985	5090	5090	5090	5090	0
547	20250327	103700	51940985	5090	5090	5090	5090	0
548	20250327	103600	51940985	5090	5090	5090	5090	0
549	20250327	103500	51940985	5090	5090	5090	5090	0
550	20250327	103400	51940985	5090	5090	5090	5090	20
551	20250327	103300	51839185	5090	5090	5090	5090	105
552	20250327	103200	51304735	5100	5100	5100	5100	0
553	20250327	103100	51304735	5100	5100	5100	5100	1
554	20250327	103000	51299635	5090	5090	5090	5090	3
555	20250327	102900	51284365	5090	5090	5090	5090	1
556	20250327	102800	51279275	5090	5090	5090	5090	50
557	20250327	102700	51024775	5090	5080	5090	5080	559
558	20250327	102600	48185045	5080	5080	5080	5080	0
559	20250327	102500	48185045	5080	5080	5080	5080	1
560	20250327	102400	48179965	5090	5090	5090	5090	0
561	20250327	102300	48179965	5090	5090	5090	5090	0
562	20250327	102200	48179965	5090	5090	5090	5090	0
563	20250327	102100	48179965	5090	5090	5090	5090	0
564	20250327	102000	48179965	5090	5090	5090	5090	0
565	20250327	101900	48179965	5090	5090	5090	5090	0
566	20250327	101800	48179965	5090	5090	5090	5090	100
567	20250327	101700	47670965	5090	5090	5090	5090	0
568	20250327	101600	47670965	5090	5090	5090	5090	0
569	20250327	101500	47670965	5090	5090	5090	5090	87
570	20250327	101400	47228135	5090	5090	5090	5090	39
571	20250327	101300	47029625	5090	5090	5090	5090	1
572	20250327	101200	47024535	5090	5090	5090	5090	0
573	20250327	101100	47024535	5090	5090	5090	5090	0
574	20250327	101000	47024535	5090	5090	5090	5090	71
575	20250327	100900	46663145	5090	5080	5090	5080	7
576	20250327	100800	46627575	5080	5080	5080	5080	182
577	20250327	100700	45703015	5090	5090	5090	5090	2
578	20250327	100600	45692835	5090	5090	5090	5090	90
579	20250327	100500	45234735	5100	5100	5100	5100	0
580	20250327	100400	45234735	5100	5100	5100	5100	0
581	20250327	100300	45234735	5100	5100	5100	5100	344
582	20250327	100200	43480335	5110	5110	5110	5110	0
583	20250327	100100	43480335	5110	5110	5110	5110	100
584	20250327	100000	42969335	5100	5100	5100	5100	20
585	20250327	095900	42867335	5110	5110	5110	5110	0
586	20250327	095800	42867335	5110	5110	5110	5110	0
587	20250327	095700	42867335	5110	5110	5110	5110	0
588	20250327	095600	42867335	5110	5110	5110	5110	52
589	20250327	095500	42601615	5110	5110	5110	5110	0
590	20250327	095400	42601615	5110	5110	5110	5110	3
591	20250327	095300	42586285	5110	5110	5110	5110	0
592	20250327	095200	42586285	5110	5110	5110	5110	80
593	20250327	095100	42177485	5110	5140	5140	5110	53
594	20250327	095000	41906095	5140	5140	5140	5140	3
595	20250327	094900	41890675	5140	5140	5140	5140	250
596	20250327	094800	40605675	5140	5140	5140	5140	1
597	20250327	094700	40600535	5130	5130	5130	5130	0
598	20250327	094600	40600535	5130	5130	5130	5130	27
599	20250327	094500	40462025	5140	5140	5140	5140	21
600	20250327	094400	40354085	5140	5140	5140	5130	7
601	20250327	094300	40318115	5130	5130	5130	5130	81
602	20250327	094200	39902585	5130	5130	5130	5130	0
603	20250327	094100	39902585	5130	5130	5130	5130	0
604	20250327	094000	39902585	5130	5130	5130	5130	46
605	20250327	093900	39666605	5130	5130	5130	5130	38
606	20250327	093800	39471665	5130	5130	5130	5130	0
607	20250327	093700	39471665	5130	5130	5130	5130	46
608	20250327	093600	39235685	5130	5140	5140	5130	9
609	20250327	093500	39189505	5130	5140	5140	5130	21
610	20250327	093400	39081765	5130	5130	5130	5130	109
611	20250327	093300	38522595	5130	5110	5130	5110	96
612	20250327	093200	38031565	5110	5110	5110	5110	0
613	20250327	093100	38031565	5110	5110	5110	5110	0
614	20250327	093000	38031565	5110	5110	5110	5110	0
615	20250327	092900	38031565	5110	5120	5120	5110	400
616	20250327	092800	35987265	5120	5120	5120	5120	0
617	20250327	092700	35987265	5120	5120	5120	5120	156
618	20250327	092600	35188545	5120	5120	5120	5120	90
619	20250327	092500	34727745	5120	5110	5120	5110	50
620	20250327	092400	34472145	5110	5110	5110	5110	0
621	20250327	092300	34472145	5110	5110	5110	5110	10
622	20250327	092200	34421045	5130	5110	5130	5110	101
623	20250327	092100	33903915	5100	5100	5100	5100	30
624	20250327	092000	33750915	5070	5070	5070	5070	0
625	20250327	091900	33750915	5070	5070	5070	5070	230
626	20250327	091800	32584815	5070	5070	5070	5070	0
627	20250327	091700	32584815	5070	5070	5070	5070	0
628	20250327	091600	32584815	5070	5080	5080	5070	100
629	20250327	091500	32077215	5090	5090	5090	5090	0
630	20250327	091400	32077215	5090	5100	5100	5090	40
631	20250327	091300	31873415	5090	5110	5110	5090	2038
632	20250327	091200	21489395	5120	5090	5120	5090	965
633	20250327	091100	16556665	5090	5090	5090	5090	0
634	20250327	091000	16556665	5090	5070	5090	5070	145
635	20250327	090900	15819305	5060	5060	5060	5060	20
636	20250327	090800	15718105	5060	5040	5060	5030	491
637	20250327	090700	13245420	5030	5030	5040	5030	506
638	20250327	090600	10700180	5040	5040	5040	5040	200
639	20250327	090500	9692180	5050	5050	5050	5050	89
640	20250327	090400	9242730	5050	5040	5050	5040	204
641	20250327	090300	8214530	5040	5040	5040	5040	296
642	20250327	090200	6722690	5040	5040	5050	5040	215
643	20250327	090100	5638990	5040	5090	5090	5040	1083
644	20250327	090000	167840	5080	5090	5100	5080	33