KissMeData/007280/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	184900	31655151	1750	1750	1750	1750	290
3	20250327	184800	31655151	1750	1750	1750	1750	0
4	20250327	184700	31655151	1750	1750	1750	1750	0
5	20250327	184600	31655151	1750	1750	1750	1750	0
6	20250327	184500	31655151	1750	1750	1750	1750	0
7	20250327	184400	31655151	1750	1750	1750	1750	0
8	20250327	184300	31655151	1750	1750	1750	1750	0
9	20250327	184200	31655151	1750	1750	1750	1750	0
10	20250327	184100	31655151	1750	1750	1750	1750	0
11	20250327	184000	31655151	1750	1750	1750	1750	0
12	20250327	183900	31655151	1750	1750	1750	1750	0
13	20250327	183800	31655151	1750	1750	1750	1750	0
14	20250327	183700	31655151	1750	1750	1750	1750	0
15	20250327	183600	31655151	1750	1750	1750	1750	0
16	20250327	183500	31655151	1750	1750	1750	1750	0
17	20250327	183400	31655151	1750	1750	1750	1750	0
18	20250327	183300	31655151	1750	1750	1750	1750	0
19	20250327	183200	31655151	1750	1750	1750	1750	0
20	20250327	183100	31655151	1750	1750	1750	1750	0
21	20250327	183000	31655151	1750	1750	1750	1750	0
22	20250327	182900	31655151	1750	1750	1750	1750	0
23	20250327	182800	31655151	1750	1750	1750	1750	0
24	20250327	182700	31655151	1750	1750	1750	1750	0
25	20250327	182600	31655151	1750	1750	1750	1750	0
26	20250327	182500	31655151	1750	1750	1750	1750	0
27	20250327	182400	31655151	1750	1750	1750	1750	0
28	20250327	182300	31655151	1750	1750	1750	1750	0
29	20250327	182200	31655151	1750	1750	1750	1750	0
30	20250327	182100	31655151	1750	1750	1750	1750	0
31	20250327	182000	31655151	1750	1750	1750	1750	0
32	20250327	181900	31655151	1750	1750	1750	1750	290
33	20250327	181800	31655151	1750	1750	1750	1750	0
34	20250327	181700	31655151	1750	1750	1750	1750	0
35	20250327	181600	31655151	1750	1750	1750	1750	0
36	20250327	181500	31655151	1750	1750	1750	1750	0
37	20250327	181400	31655151	1750	1750	1750	1750	0
38	20250327	181300	31655151	1750	1750	1750	1750	0
39	20250327	181200	31655151	1750	1750	1750	1750	0
40	20250327	181100	31655151	1750	1750	1750	1750	0
41	20250327	181000	31655151	1750	1750	1750	1750	0
42	20250327	180900	31655151	1750	1750	1750	1750	0
43	20250327	180800	31655151	1750	1750	1750	1750	0
44	20250327	180700	31655151	1750	1750	1750	1750	0
45	20250327	180600	31655151	1750	1750	1750	1750	0
46	20250327	180500	31655151	1750	1750	1750	1750	0
47	20250327	180400	31655151	1750	1750	1750	1750	0
48	20250327	180300	31655151	1750	1750	1750	1750	0
49	20250327	180200	31655151	1750	1750	1750	1750	0
50	20250327	180100	31655151	1750	1750	1750	1750	0
51	20250327	180000	31655151	1750	1750	1750	1750	0
52	20250327	175900	31655151	1750	1750	1750	1750	0
53	20250327	175800	31655151	1750	1750	1750	1750	0
54	20250327	175700	31655151	1750	1750	1750	1750	0
55	20250327	175600	31655151	1750	1750	1750	1750	0
56	20250327	175500	31655151	1750	1750	1750	1750	0
57	20250327	175400	31655151	1750	1750	1750	1750	0
58	20250327	175300	31655151	1750	1750	1750	1750	0
59	20250327	175200	31655151	1750	1750	1750	1750	0
60	20250327	175100	31655151	1750	1750	1750	1750	0
61	20250327	175000	31655151	1750	1750	1750	1750	0
62	20250327	174900	31655151	1750	1750	1750	1750	290
63	20250327	174800	31655151	1750	1750	1750	1750	0
64	20250327	174700	31655151	1750	1750	1750	1750	0
65	20250327	174600	31655151	1750	1750	1750	1750	0
66	20250327	174500	31655151	1750	1750	1750	1750	0
67	20250327	174400	31655151	1750	1750	1750	1750	0
68	20250327	174300	31655151	1750	1750	1750	1750	0
69	20250327	174200	31655151	1750	1750	1750	1750	0
70	20250327	174100	31655151	1750	1750	1750	1750	0
71	20250327	174000	31655151	1750	1750	1750	1750	0
72	20250327	173900	31655151	1750	1750	1750	1750	0
73	20250327	173800	31655151	1750	1750	1750	1750	0
74	20250327	173700	31655151	1750	1750	1750	1750	0
75	20250327	173600	31655151	1750	1750	1750	1750	0
76	20250327	173500	31655151	1750	1750	1750	1750	0
77	20250327	173400	31655151	1750	1750	1750	1750	0
78	20250327	173300	31655151	1750	1750	1750	1750	0
79	20250327	173200	31655151	1750	1750	1750	1750	0
80	20250327	173100	31655151	1750	1750	1750	1750	0
81	20250327	173000	31655151	1750	1750	1750	1750	0
82	20250327	172900	31655151	1750	1750	1750	1750	0
83	20250327	172800	31655151	1750	1750	1750	1750	0
84	20250327	172700	31655151	1750	1750	1750	1750	0
85	20250327	172600	31655151	1750	1750	1750	1750	0
86	20250327	172500	31655151	1750	1750	1750	1750	0
87	20250327	172400	31655151	1750	1750	1750	1750	0
88	20250327	172300	31655151	1750	1750	1750	1750	0
89	20250327	172200	31655151	1750	1750	1750	1750	0
90	20250327	172100	31655151	1750	1750	1750	1750	0
91	20250327	172000	31655151	1750	1750	1750	1750	0
92	20250327	171900	31655151	1750	1750	1750	1750	290
93	20250327	171800	31655151	1750	1750	1750	1750	0
94	20250327	171700	31655151	1750	1750	1750	1750	0
95	20250327	171600	31655151	1750	1750	1750	1750	0
96	20250327	171500	31655151	1750	1750	1750	1750	0
97	20250327	171400	31655151	1750	1750	1750	1750	0
98	20250327	171300	31655151	1750	1750	1750	1750	0
99	20250327	171200	31655151	1750	1750	1750	1750	0
100	20250327	171100	31655151	1750	1750	1750	1750	0
101	20250327	171000	31655151	1750	1750	1750	1750	0
102	20250327	170900	31655151	1750	1750	1750	1750	0
103	20250327	170800	31655151	1750	1750	1750	1750	0
104	20250327	170700	31655151	1750	1750	1750	1750	0
105	20250327	170600	31655151	1750	1750	1750	1750	0
106	20250327	170500	31655151	1750	1750	1750	1750	0
107	20250327	170400	31655151	1750	1750	1750	1750	0
108	20250327	170300	31655151	1750	1750	1750	1750	0
109	20250327	170200	31655151	1750	1750	1750	1750	0
110	20250327	170100	31655151	1750	1750	1750	1750	0
111	20250327	170000	31655151	1750	1750	1750	1750	0
112	20250327	165900	31655151	1750	1750	1750	1750	0
113	20250327	165800	31655151	1750	1750	1750	1750	0
114	20250327	165700	31655151	1750	1750	1750	1750	0
115	20250327	165600	31655151	1750	1750	1750	1750	0
116	20250327	165500	31655151	1750	1750	1750	1750	0
117	20250327	165400	31655151	1750	1750	1750	1750	0
118	20250327	165300	31655151	1750	1750	1750	1750	0
119	20250327	165200	31655151	1750	1750	1750	1750	0
120	20250327	165100	31655151	1750	1750	1750	1750	0
121	20250327	165000	31655151	1750	1750	1750	1750	0
122	20250327	164900	31655151	1750	1750	1750	1750	290
123	20250327	164800	31655151	1750	1750	1750	1750	0
124	20250327	164700	31655151	1750	1750	1750	1750	0
125	20250327	164600	31655151	1750	1750	1750	1750	0
126	20250327	164500	31655151	1750	1750	1750	1750	0
127	20250327	164400	31655151	1750	1750	1750	1750	0
128	20250327	164300	31655151	1750	1750	1750	1750	0
129	20250327	164200	31655151	1750	1750	1750	1750	0
130	20250327	164100	31655151	1750	1750	1750	1750	0
131	20250327	164000	31655151	1750	1750	1750	1750	0
132	20250327	163900	31655151	1750	1750	1750	1750	0
133	20250327	163800	31655151	1750	1750	1750	1750	0
134	20250327	163700	31655151	1750	1750	1750	1750	0
135	20250327	163600	31655151	1750	1750	1750	1750	0
136	20250327	163500	31655151	1750	1750	1750	1750	0
137	20250327	163400	31655151	1750	1750	1750	1750	0
138	20250327	163300	31655151	1750	1750	1750	1750	0
139	20250327	163200	31655151	1750	1750	1750	1750	0
140	20250327	163100	31655151	1750	1750	1750	1750	0
141	20250327	163000	31655151	1750	1750	1750	1750	0
142	20250327	162900	31655151	1750	1750	1750	1750	0
143	20250327	162800	31655151	1750	1750	1750	1750	0
144	20250327	162700	31655151	1750	1750	1750	1750	0
145	20250327	162600	31655151	1750	1750	1750	1750	0
146	20250327	162500	31655151	1750	1750	1750	1750	0
147	20250327	162400	31655151	1750	1750	1750	1750	0
148	20250327	162300	31655151	1750	1750	1750	1750	0
149	20250327	162200	31655151	1750	1750	1750	1750	0
150	20250327	162100	31655151	1750	1750	1750	1750	0
151	20250327	162000	31655151	1750	1750	1750	1750	0
152	20250327	161900	31655151	1750	1750	1750	1750	290
153	20250327	161800	31655151	1750	1750	1750	1750	0
154	20250327	161700	31655151	1750	1750	1750	1750	0
155	20250327	161600	31655151	1750	1750	1750	1750	0
156	20250327	161500	31655151	1750	1750	1750	1750	0
157	20250327	161400	31655151	1750	1750	1750	1750	0
158	20250327	161300	31655151	1750	1750	1750	1750	0
159	20250327	161200	31655151	1750	1750	1750	1750	0
160	20250327	161100	31655151	1750	1750	1750	1750	0
161	20250327	161000	31655151	1750	1750	1750	1750	0
162	20250327	160900	31655151	1750	1750	1750	1750	0
163	20250327	160800	31655151	1750	1750	1750	1750	0
164	20250327	160700	31655151	1750	1750	1750	1750	0
165	20250327	160600	31655151	1750	1750	1750	1750	0
166	20250327	160500	31655151	1750	1750	1750	1750	0
167	20250327	160400	31655151	1750	1750	1750	1750	0
168	20250327	160300	31655151	1750	1750	1750	1750	0
169	20250327	160200	31655151	1750	1750	1750	1750	0
170	20250327	160100	31655151	1750	1750	1750	1750	0
171	20250327	160000	31655151	1750	1750	1750	1750	0
172	20250327	155900	31655151	1750	1750	1750	1750	0
173	20250327	155800	31655151	1750	1750	1750	1750	0
174	20250327	155700	31655151	1750	1750	1750	1750	0
175	20250327	155600	31655151	1750	1750	1750	1750	0
176	20250327	155500	31655151	1750	1750	1750	1750	0
177	20250327	155400	31655151	1750	1750	1750	1750	0
178	20250327	155300	31655151	1750	1750	1750	1750	0
179	20250327	155200	31655151	1750	1750	1750	1750	0
180	20250327	155100	31655151	1750	1750	1750	1750	0
181	20250327	155000	31655151	1750	1750	1750	1750	0
182	20250327	154900	31655151	1750	1750	1750	1750	290
183	20250327	154800	31655151	1750	1750	1750	1750	0
184	20250327	154700	31655151	1750	1750	1750	1750	0
185	20250327	154600	31655151	1750	1750	1750	1750	0
186	20250327	154500	31655151	1750	1750	1750	1750	0
187	20250327	154400	31655151	1750	1750	1750	1750	0
188	20250327	154300	31655151	1750	1750	1750	1750	0
189	20250327	154200	31655151	1750	1750	1750	1750	0
190	20250327	154100	31655151	1750	1750	1750	1750	0
191	20250327	154000	31655151	1750	1750	1750	1750	0
192	20250327	153900	31655151	1750	1750	1750	1750	0
193	20250327	153800	31655151	1750	1750	1750	1750	0
194	20250327	153700	31655151	1750	1750	1750	1750	0
195	20250327	153600	31655151	1750	1750	1750	1750	0
196	20250327	153500	31655151	1750	1750	1750	1750	0
197	20250327	153400	31655151	1750	1750	1750	1750	0
198	20250327	153300	31655151	1750	1750	1750	1750	0
199	20250327	153200	31655151	1750	1750	1750	1750	0
200	20250327	153100	31655151	1750	1750	1750	1750	0
201	20250327	153000	31655151	1750	1750	1750	1750	290
202	20250327	152900	31147651	1750	1750	1750	1750	0
203	20250327	152800	31147651	1750	1750	1750	1750	0
204	20250327	152700	31147651	1750	1750	1750	1750	0
205	20250327	152600	31147651	1750	1750	1750	1750	0
206	20250327	152500	31147651	1750	1750	1750	1750	0
207	20250327	152400	31147651	1750	1750	1750	1750	0
208	20250327	152300	31147651	1750	1750	1750	1750	0
209	20250327	152200	31147651	1750	1750	1750	1750	0
210	20250327	152100	31147651	1750	1750	1750	1750	0
211	20250327	152000	31147651	1750	1750	1750	1750	0
212	20250327	151900	31147651	1750	1750	1750	1750	2
213	20250327	151800	31144151	1750	1750	1750	1750	19
214	20250327	151700	31110901	1748	1748	1748	1748	100
215	20250327	151600	30936101	1750	1750	1750	1750	0
216	20250327	151500	30936101	1750	1750	1750	1750	0
217	20250327	151400	30936101	1750	1750	1750	1750	0
218	20250327	151300	30936101	1750	1750	1750	1750	5169
219	20250327	151200	21890351	1756	1756	1756	1756	0
220	20250327	151100	21890351	1756	1756	1756	1756	0
221	20250327	151000	21890351	1756	1756	1756	1756	0
222	20250327	150900	21890351	1756	1756	1756	1756	0
223	20250327	150800	21890351	1756	1756	1756	1756	0
224	20250327	150700	21890351	1756	1756	1756	1756	0
225	20250327	150600	21890351	1756	1756	1756	1756	1
226	20250327	150500	21888595	1756	1756	1756	1756	0
227	20250327	150400	21888595	1756	1756	1756	1756	0
228	20250327	150300	21888595	1756	1756	1756	1756	0
229	20250327	150200	21888595	1756	1756	1756	1756	0
230	20250327	150100	21888595	1756	1756	1756	1756	0
231	20250327	150000	21888595	1756	1756	1756	1756	0
232	20250327	145900	21888595	1756	1756	1756	1756	0
233	20250327	145800	21888595	1756	1756	1756	1756	0
234	20250327	145700	21888595	1756	1756	1756	1756	0
235	20250327	145600	21888595	1756	1756	1756	1756	0
236	20250327	145500	21888595	1756	1756	1756	1756	0
237	20250327	145400	21888595	1756	1756	1756	1756	0
238	20250327	145300	21888595	1756	1756	1756	1756	0
239	20250327	145200	21888595	1756	1756	1756	1756	0
240	20250327	145100	21888595	1756	1756	1756	1756	9
241	20250327	145000	21872791	1756	1756	1756	1756	10
242	20250327	144900	21855231	1756	1756	1756	1756	0
243	20250327	144800	21855231	1756	1756	1756	1756	1
244	20250327	144700	21853475	1750	1750	1750	1750	0
245	20250327	144600	21853475	1750	1750	1750	1750	0
246	20250327	144500	21853475	1750	1750	1750	1750	0
247	20250327	144400	21853475	1750	1750	1750	1750	0
248	20250327	144300	21853475	1750	1750	1750	1750	298
249	20250327	144200	21331975	1750	1750	1750	1750	0
250	20250327	144100	21331975	1750	1750	1750	1750	2869
251	20250327	144000	16311225	1750	1753	1753	1750	1400
252	20250327	143900	13860884	1756	1756	1756	1756	0
253	20250327	143800	13860884	1756	1756	1756	1756	0
254	20250327	143700	13860884	1756	1756	1756	1756	0
255	20250327	143600	13860884	1756	1756	1756	1756	0
256	20250327	143500	13860884	1756	1756	1756	1756	0
257	20250327	143400	13860884	1756	1756	1756	1756	0
258	20250327	143300	13860884	1756	1756	1756	1756	0
259	20250327	143200	13860884	1756	1756	1756	1756	0
260	20250327	143100	13860884	1756	1755	1756	1755	90
261	20250327	143000	13702860	1755	1754	1755	1754	20
262	20250327	142900	13667776	1753	1753	1753	1753	0
263	20250327	142800	13667776	1753	1753	1753	1753	0
264	20250327	142700	13667776	1753	1753	1753	1753	0
265	20250327	142600	13667776	1753	1753	1753	1753	0
266	20250327	142500	13667776	1753	1753	1753	1753	0
267	20250327	142400	13667776	1753	1753	1753	1753	0
268	20250327	142300	13667776	1753	1753	1753	1753	0
269	20250327	142200	13667776	1753	1753	1753	1753	37
270	20250327	142100	13602915	1753	1753	1753	1753	0
271	20250327	142000	13602915	1753	1753	1753	1753	0
272	20250327	141900	13602915	1753	1753	1753	1753	0
273	20250327	141800	13602915	1753	1753	1753	1753	0
274	20250327	141700	13602915	1753	1753	1753	1753	0
275	20250327	141600	13602915	1753	1753	1753	1753	0
276	20250327	141500	13602915	1753	1753	1753	1753	0
277	20250327	141400	13602915	1753	1753	1753	1753	0
278	20250327	141300	13602915	1753	1753	1753	1753	31
279	20250327	141200	13548572	1753	1753	1753	1753	0
280	20250327	141100	13548572	1753	1753	1753	1753	0
281	20250327	141000	13548572	1753	1753	1753	1753	75
282	20250327	140900	13417097	1754	1754	1754	1754	0
283	20250327	140800	13417097	1754	1754	1754	1754	0
284	20250327	140700	13417097	1754	1754	1754	1754	0
285	20250327	140600	13417097	1754	1754	1754	1754	0
286	20250327	140500	13417097	1754	1754	1754	1754	0
287	20250327	140400	13417097	1754	1754	1754	1754	0
288	20250327	140300	13417097	1754	1754	1754	1754	0
289	20250327	140200	13417097	1754	1754	1754	1754	0
290	20250327	140100	13417097	1754	1754	1754	1754	0
291	20250327	140000	13417097	1754	1752	1754	1752	26
292	20250327	135900	13371537	1757	1752	1757	1752	63
293	20250327	135800	13261141	1757	1757	1757	1757	0
294	20250327	135700	13261141	1757	1757	1757	1757	0
295	20250327	135600	13261141	1757	1757	1757	1757	0
296	20250327	135500	13261141	1757	1757	1757	1757	0
297	20250327	135400	13261141	1757	1757	1757	1757	0
298	20250327	135300	13261141	1757	1757	1757	1757	0
299	20250327	135200	13261141	1757	1757	1757	1757	0
300	20250327	135100	13261141	1757	1757	1757	1757	0
301	20250327	135000	13261141	1757	1757	1757	1757	0
302	20250327	134900	13261141	1757	1757	1757	1757	0
303	20250327	134800	13261141	1757	1757	1757	1757	0
304	20250327	134700	13261141	1757	1757	1757	1757	0
305	20250327	134600	13261141	1757	1757	1757	1757	0
306	20250327	134500	13261141	1757	1757	1757	1757	0
307	20250327	134400	13261141	1757	1757	1757	1757	0
308	20250327	134300	13261141	1757	1757	1757	1757	0
309	20250327	134200	13261141	1757	1757	1757	1757	0
310	20250327	134100	13261141	1757	1757	1757	1757	0
311	20250327	134000	13261141	1757	1757	1757	1757	0
312	20250327	133900	13261141	1757	1757	1757	1757	10
313	20250327	133800	13243571	1757	1757	1757	1757	0
314	20250327	133700	13243571	1757	1757	1757	1757	0
315	20250327	133600	13243571	1757	1757	1757	1757	0
316	20250327	133500	13243571	1757	1757	1757	1757	0
317	20250327	133400	13243571	1757	1757	1757	1757	0
318	20250327	133300	13243571	1757	1757	1757	1757	0
319	20250327	133200	13243571	1757	1757	1757	1757	0
320	20250327	133100	13243571	1757	1757	1757	1757	0
321	20250327	133000	13243571	1757	1757	1757	1757	0
322	20250327	132900	13243571	1757	1757	1757	1757	0
323	20250327	132800	13243571	1757	1757	1757	1757	0
324	20250327	132700	13243571	1757	1757	1757	1757	0
325	20250327	132600	13243571	1757	1757	1757	1757	0
326	20250327	132500	13243571	1757	1757	1757	1757	0
327	20250327	132400	13243571	1757	1757	1757	1757	0
328	20250327	132300	13243571	1757	1757	1757	1757	0
329	20250327	132200	13243571	1757	1757	1757	1757	30
330	20250327	132100	13190861	1757	1757	1757	1757	0
331	20250327	132000	13190861	1757	1757	1757	1757	0
332	20250327	131900	13190861	1757	1757	1757	1757	0
333	20250327	131800	13190861	1757	1757	1757	1757	0
334	20250327	131700	13190861	1757	1757	1757	1757	0
335	20250327	131600	13190861	1757	1757	1757	1757	14
336	20250327	131500	13166263	1757	1757	1757	1757	0
337	20250327	131400	13166263	1757	1757	1757	1757	1
338	20250327	131300	13164506	1752	1752	1752	1752	0
339	20250327	131200	13164506	1752	1752	1752	1752	0
340	20250327	131100	13164506	1752	1752	1752	1752	0
341	20250327	131000	13164506	1752	1752	1752	1752	9
342	20250327	130900	13148738	1752	1752	1752	1752	0
343	20250327	130800	13148738	1752	1752	1752	1752	0
344	20250327	130700	13148738	1752	1752	1752	1752	0
345	20250327	130600	13148738	1752	1752	1752	1752	0
346	20250327	130500	13148738	1752	1752	1752	1752	0
347	20250327	130400	13148738	1752	1752	1752	1752	0
348	20250327	130300	13148738	1752	1752	1752	1752	0
349	20250327	130200	13148738	1752	1752	1752	1752	0
350	20250327	130100	13148738	1752	1752	1752	1752	16
351	20250327	130000	13120706	1757	1757	1757	1757	0
352	20250327	125900	13120706	1757	1757	1757	1757	0
353	20250327	125800	13120706	1757	1757	1757	1757	0
354	20250327	125700	13120706	1757	1757	1757	1757	0
355	20250327	125600	13120706	1757	1757	1757	1757	0
356	20250327	125500	13120706	1757	1757	1757	1757	0
357	20250327	125400	13120706	1757	1757	1757	1757	0
358	20250327	125300	13120706	1757	1757	1757	1757	0
359	20250327	125200	13120706	1757	1757	1757	1757	1
360	20250327	125100	13118949	1753	1753	1753	1753	0
361	20250327	125000	13118949	1753	1753	1753	1753	0
362	20250327	124900	13118949	1753	1753	1753	1753	0
363	20250327	124800	13118949	1753	1753	1753	1753	0
364	20250327	124700	13118949	1753	1753	1753	1753	0
365	20250327	124600	13118949	1753	1753	1753	1753	0
366	20250327	124500	13118949	1753	1753	1753	1753	0
367	20250327	124400	13118949	1753	1753	1753	1753	0
368	20250327	124300	13118949	1753	1753	1753	1753	0
369	20250327	124200	13118949	1753	1753	1753	1753	0
370	20250327	124100	13118949	1753	1757	1757	1753	88
371	20250327	124000	12964681	1757	1757	1757	1757	0
372	20250327	123900	12964681	1757	1757	1757	1757	0
373	20250327	123800	12964681	1757	1757	1757	1757	0
374	20250327	123700	12964681	1757	1757	1757	1757	0
375	20250327	123600	12964681	1757	1757	1757	1757	7
376	20250327	123500	12952382	1766	1766	1766	1766	0
377	20250327	123400	12952382	1766	1766	1766	1766	0
378	20250327	123300	12952382	1766	1766	1766	1766	0
379	20250327	123200	12952382	1766	1766	1766	1766	0
380	20250327	123100	12952382	1766	1766	1766	1766	0
381	20250327	123000	12952382	1766	1766	1766	1766	0
382	20250327	122900	12952382	1766	1766	1766	1766	0
383	20250327	122800	12952382	1766	1766	1766	1766	0
384	20250327	122700	12952382	1766	1766	1766	1766	0
385	20250327	122600	12952382	1766	1766	1766	1766	103
386	20250327	122500	12770484	1766	1766	1766	1766	0
387	20250327	122400	12770484	1766	1766	1766	1766	0
388	20250327	122300	12770484	1766	1766	1766	1766	0
389	20250327	122200	12770484	1766	1766	1766	1766	0
390	20250327	122100	12770484	1766	1766	1766	1766	0
391	20250327	122000	12770484	1766	1766	1766	1766	0
392	20250327	121900	12770484	1766	1766	1766	1766	0
393	20250327	121800	12770484	1766	1766	1766	1766	0
394	20250327	121700	12770484	1766	1766	1766	1766	0
395	20250327	121600	12770484	1766	1766	1766	1766	0
396	20250327	121500	12770484	1766	1766	1766	1766	0
397	20250327	121400	12770484	1766	1766	1766	1766	0
398	20250327	121300	12770484	1766	1766	1766	1766	0
399	20250327	121200	12770484	1766	1766	1766	1766	0
400	20250327	121100	12770484	1766	1766	1766	1766	0
401	20250327	121000	12770484	1766	1766	1766	1766	0
402	20250327	120900	12770484	1766	1766	1766	1766	0
403	20250327	120800	12770484	1766	1766	1766	1766	0
404	20250327	120700	12770484	1766	1766	1766	1766	0
405	20250327	120600	12770484	1766	1766	1766	1766	0
406	20250327	120500	12770484	1766	1766	1766	1766	0
407	20250327	120400	12770484	1766	1766	1766	1766	0
408	20250327	120300	12770484	1766	1766	1766	1766	0
409	20250327	120200	12770484	1766	1766	1766	1766	0
410	20250327	120100	12770484	1766	1766	1766	1766	0
411	20250327	120000	12770484	1766	1766	1766	1766	0
412	20250327	115900	12770484	1766	1766	1766	1766	0
413	20250327	115800	12770484	1766	1766	1766	1766	1
414	20250327	115700	12768718	1752	1752	1752	1752	0
415	20250327	115600	12768718	1752	1752	1752	1752	0
416	20250327	115500	12768718	1752	1752	1752	1752	0
417	20250327	115400	12768718	1752	1752	1752	1752	0
418	20250327	115300	12768718	1752	1752	1752	1752	0
419	20250327	115200	12768718	1752	1752	1752	1752	0
420	20250327	115100	12768718	1752	1752	1752	1752	0
421	20250327	115000	12768718	1752	1752	1752	1752	0
422	20250327	114900	12768718	1752	1752	1752	1752	0
423	20250327	114800	12768718	1752	1752	1752	1752	0
424	20250327	114700	12768718	1752	1752	1752	1752	0
425	20250327	114600	12768718	1752	1752	1752	1752	0
426	20250327	114500	12768718	1752	1752	1752	1752	0
427	20250327	114400	12768718	1752	1752	1752	1752	0
428	20250327	114300	12768718	1752	1752	1752	1752	2
429	20250327	114200	12765214	1767	1767	1767	1767	0
430	20250327	114100	12765214	1767	1767	1767	1767	0
431	20250327	114000	12765214	1767	1767	1767	1767	0
432	20250327	113900	12765214	1767	1767	1767	1767	0
433	20250327	113800	12765214	1767	1767	1767	1767	0
434	20250327	113700	12765214	1767	1767	1767	1767	0
435	20250327	113600	12765214	1767	1767	1767	1767	3
436	20250327	113500	12759913	1767	1767	1767	1767	30
437	20250327	113400	12706903	1767	1767	1767	1767	70
438	20250327	113300	12583213	1767	1767	1767	1767	0
439	20250327	113200	12583213	1767	1767	1767	1767	0
440	20250327	113100	12583213	1767	1767	1767	1767	0
441	20250327	113000	12583213	1767	1767	1767	1767	0
442	20250327	112900	12583213	1767	1767	1767	1767	5
443	20250327	112800	12574378	1767	1767	1767	1767	0
444	20250327	112700	12574378	1767	1767	1767	1767	0
445	20250327	112600	12574378	1767	1766	1767	1766	20
446	20250327	112500	12539039	1767	1767	1767	1767	0
447	20250327	112400	12539039	1767	1767	1767	1767	0
448	20250327	112300	12539039	1767	1767	1767	1767	0
449	20250327	112200	12539039	1767	1767	1767	1767	0
450	20250327	112100	12539039	1767	1767	1767	1767	0
451	20250327	112000	12539039	1767	1767	1767	1767	0
452	20250327	111900	12539039	1767	1767	1767	1767	0
453	20250327	111800	12539039	1767	1767	1767	1767	0
454	20250327	111700	12539039	1767	1767	1767	1767	0
455	20250327	111600	12539039	1767	1767	1767	1767	0
456	20250327	111500	12539039	1767	1767	1767	1767	0
457	20250327	111400	12539039	1767	1767	1767	1767	3
458	20250327	111300	12533738	1768	1768	1768	1768	0
459	20250327	111200	12533738	1768	1768	1768	1768	0
460	20250327	111100	12533738	1768	1768	1768	1768	0
461	20250327	111000	12533738	1768	1768	1768	1768	0
462	20250327	110900	12533738	1768	1768	1768	1768	0
463	20250327	110800	12533738	1768	1768	1768	1768	0
464	20250327	110700	12533738	1768	1768	1768	1768	0
465	20250327	110600	12533738	1768	1768	1768	1768	0
466	20250327	110500	12533738	1768	1768	1768	1768	1
467	20250327	110400	12531970	1768	1768	1768	1768	60
468	20250327	110300	12425890	1768	1767	1768	1767	101
469	20250327	110200	12247342	1768	1768	1768	1768	0
470	20250327	110100	12247342	1768	1768	1768	1768	0
471	20250327	110000	12247342	1768	1768	1768	1768	0
472	20250327	105900	12247342	1768	1768	1768	1768	0
473	20250327	105800	12247342	1768	1768	1768	1768	0
474	20250327	105700	12247342	1768	1768	1768	1768	9
475	20250327	105600	12231430	1768	1768	1768	1768	1
476	20250327	105500	12229662	1767	1767	1767	1767	580
477	20250327	105400	11204802	1767	1767	1767	1767	0
478	20250327	105300	11204802	1767	1767	1767	1767	0
479	20250327	105200	11204802	1767	1750	1767	1750	1715
480	20250327	105100	8202264	1751	1751	1751	1751	0
481	20250327	105000	8202264	1751	1751	1751	1751	0
482	20250327	104900	8202264	1751	1751	1751	1751	0
483	20250327	104800	8202264	1751	1751	1751	1751	0
484	20250327	104700	8202264	1751	1751	1751	1751	0
485	20250327	104600	8202264	1751	1751	1751	1751	0
486	20250327	104500	8202264	1751	1751	1751	1751	0
487	20250327	104400	8202264	1751	1751	1751	1751	0
488	20250327	104300	8202264	1751	1751	1751	1751	0
489	20250327	104200	8202264	1751	1751	1751	1751	1
490	20250327	104100	8200513	1751	1751	1751	1751	0
491	20250327	104000	8200513	1751	1751	1751	1751	0
492	20250327	103900	8200513	1751	1751	1751	1751	0
493	20250327	103800	8200513	1751	1751	1751	1751	0
494	20250327	103700	8200513	1751	1751	1751	1751	0
495	20250327	103600	8200513	1751	1751	1751	1751	0
496	20250327	103500	8200513	1751	1751	1751	1751	0
497	20250327	103400	8200513	1751	1751	1751	1751	0
498	20250327	103300	8200513	1751	1751	1751	1751	0
499	20250327	103200	8200513	1751	1751	1751	1751	0
500	20250327	103100	8200513	1751	1751	1751	1751	120
501	20250327	103000	7990393	1751	1751	1751	1751	0
502	20250327	102900	7990393	1751	1751	1751	1751	0
503	20250327	102800	7990393	1751	1751	1751	1751	0
504	20250327	102700	7990393	1751	1751	1751	1751	0
505	20250327	102600	7990393	1751	1751	1751	1751	0
506	20250327	102500	7990393	1751	1751	1751	1751	0
507	20250327	102400	7990393	1751	1751	1751	1751	0
508	20250327	102300	7990393	1751	1751	1751	1751	0
509	20250327	102200	7990393	1751	1751	1751	1751	0
510	20250327	102100	7990393	1751	1751	1751	1751	0
511	20250327	102000	7990393	1751	1751	1751	1751	0
512	20250327	101900	7990393	1751	1751	1751	1751	0
513	20250327	101800	7990393	1751	1751	1751	1751	0
514	20250327	101700	7990393	1751	1751	1751	1751	0
515	20250327	101600	7990393	1751	1751	1751	1751	1296
516	20250327	101500	5721097	1751	1751	1751	1751	0
517	20250327	101400	5721097	1751	1751	1751	1751	0
518	20250327	101300	5721097	1751	1751	1751	1751	1500
519	20250327	101200	3094597	1749	1749	1749	1749	0
520	20250327	101100	3094597	1749	1749	1749	1749	0
521	20250327	101000	3094597	1749	1749	1749	1749	0
522	20250327	100900	3094597	1749	1749	1749	1749	0
523	20250327	100800	3094597	1749	1749	1749	1749	0
524	20250327	100700	3094597	1749	1749	1749	1749	0
525	20250327	100600	3094597	1749	1749	1749	1749	1051
526	20250327	100500	1256398	1751	1751	1751	1751	0
527	20250327	100400	1256398	1751	1751	1751	1751	0
528	20250327	100300	1256398	1751	1751	1751	1751	0
529	20250327	100200	1256398	1751	1751	1751	1751	0
530	20250327	100100	1256398	1751	1751	1751	1751	0
531	20250327	100000	1256398	1751	1751	1751	1751	6
532	20250327	095900	1245892	1749	1749	1749	1749	0
533	20250327	095800	1245892	1749	1749	1749	1749	0
534	20250327	095700	1245892	1749	1749	1749	1749	0
535	20250327	095600	1245892	1749	1749	1749	1749	0
536	20250327	095500	1245892	1749	1749	1749	1749	0
537	20250327	095400	1245892	1749	1749	1749	1749	0
538	20250327	095300	1245892	1749	1749	1749	1749	0
539	20250327	095200	1245892	1749	1749	1749	1749	0
540	20250327	095100	1245892	1749	1749	1749	1749	0
541	20250327	095000	1245892	1749	1749	1749	1749	1
542	20250327	094900	1244143	1749	1749	1749	1749	0
543	20250327	094800	1244143	1749	1749	1749	1749	0
544	20250327	094700	1244143	1749	1749	1749	1749	0
545	20250327	094600	1244143	1749	1749	1749	1749	0
546	20250327	094500	1244143	1749	1749	1749	1749	0
547	20250327	094400	1244143	1749	1749	1749	1749	0
548	20250327	094300	1244143	1749	1749	1749	1749	0
549	20250327	094200	1244143	1749	1749	1749	1749	0
550	20250327	094100	1244143	1749	1749	1749	1749	0
551	20250327	094000	1244143	1749	1749	1749	1749	0
552	20250327	093900	1244143	1749	1749	1749	1749	0
553	20250327	093800	1244143	1749	1749	1749	1749	0
554	20250327	093700	1244143	1749	1749	1749	1749	0
555	20250327	093600	1244143	1749	1749	1749	1749	0
556	20250327	093500	1244143	1749	1749	1749	1749	0
557	20250327	093400	1244143	1749	1749	1749	1749	0
558	20250327	093300	1244143	1749	1749	1749	1749	0
559	20250327	093200	1244143	1749	1749	1749	1749	0
560	20250327	093100	1244143	1749	1749	1749	1749	0
561	20250327	093000	1244143	1749	1749	1749	1749	0
562	20250327	092900	1244143	1749	1749	1749	1749	0
563	20250327	092800	1244143	1749	1750	1750	1749	107
564	20250327	092700	1056992	1750	1750	1750	1750	101
565	20250327	092600	880242	1751	1751	1751	1751	0
566	20250327	092500	880242	1751	1751	1751	1751	0
567	20250327	092400	880242	1751	1751	1751	1751	1
568	20250327	092300	878491	1750	1750	1750	1750	0
569	20250327	092200	878491	1750	1750	1750	1750	0
570	20250327	092100	878491	1750	1750	1750	1750	0
571	20250327	092000	878491	1750	1750	1750	1750	0
572	20250327	091900	878491	1750	1750	1750	1750	0
573	20250327	091800	878491	1750	1750	1750	1750	0
574	20250327	091700	878491	1750	1750	1750	1750	0
575	20250327	091600	878491	1750	1750	1750	1750	0
576	20250327	091500	878491	1750	1750	1750	1750	0
577	20250327	091400	878491	1750	1750	1750	1750	0
578	20250327	091300	878491	1750	1751	1751	1750	285
579	20250327	091200	379558	1751	1751	1751	1751	0
580	20250327	091100	379558	1751	1751	1751	1751	0
581	20250327	091000	379558	1751	1751	1751	1751	0
582	20250327	090900	379558	1751	1751	1751	1751	0
583	20250327	090800	379558	1751	1750	1751	1750	34
584	20250327	090700	320026	1769	1769	1769	1769	1
585	20250327	090600	318257	1750	1750	1750	1750	23
586	20250327	090500	278007	1774	1774	1774	1774	0
587	20250327	090400	278007	1774	1774	1774	1774	0
588	20250327	090300	278007	1774	1774	1774	1774	0
589	20250327	090200	278007	1774	1774	1774	1774	0
590	20250327	090100	278007	1774	1774	1774	1774	0
591	20250327	090000	278007	1774	1749	1774	1749	158