KissMeData/072990/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	195000	160982060	8820	8820	8820	8820	243
3	20250327	194900	160982060	8820	8820	8820	8820	0
4	20250327	194800	160982060	8820	8820	8820	8820	0
5	20250327	194700	160982060	8820	8820	8820	8820	0
6	20250327	194600	160982060	8820	8820	8820	8820	0
7	20250327	194500	160982060	8820	8820	8820	8820	0
8	20250327	194400	160982060	8820	8820	8820	8820	0
9	20250327	194300	160982060	8820	8820	8820	8820	0
10	20250327	194200	160982060	8820	8820	8820	8820	0
11	20250327	194100	160982060	8820	8820	8820	8820	0
12	20250327	194000	160982060	8820	8820	8820	8820	0
13	20250327	193900	160982060	8820	8820	8820	8820	0
14	20250327	193800	160982060	8820	8820	8820	8820	0
15	20250327	193700	160982060	8820	8820	8820	8820	0
16	20250327	193600	160982060	8820	8820	8820	8820	0
17	20250327	193500	160982060	8820	8820	8820	8820	0
18	20250327	193400	160982060	8820	8820	8820	8820	0
19	20250327	193300	160982060	8820	8820	8820	8820	0
20	20250327	193200	160982060	8820	8820	8820	8820	0
21	20250327	193100	160982060	8820	8820	8820	8820	0
22	20250327	193000	160982060	8820	8820	8820	8820	0
23	20250327	192900	160982060	8820	8820	8820	8820	0
24	20250327	192800	160982060	8820	8820	8820	8820	0
25	20250327	192700	160982060	8820	8820	8820	8820	0
26	20250327	192600	160982060	8820	8820	8820	8820	0
27	20250327	192500	160982060	8820	8820	8820	8820	0
28	20250327	192400	160982060	8820	8820	8820	8820	0
29	20250327	192300	160982060	8820	8820	8820	8820	0
30	20250327	192200	160982060	8820	8820	8820	8820	0
31	20250327	192100	160982060	8820	8820	8820	8820	0
32	20250327	192000	160982060	8820	8820	8820	8820	243
33	20250327	191900	160982060	8820	8820	8820	8820	0
34	20250327	191800	160982060	8820	8820	8820	8820	0
35	20250327	191700	160982060	8820	8820	8820	8820	0
36	20250327	191600	160982060	8820	8820	8820	8820	0
37	20250327	191500	160982060	8820	8820	8820	8820	0
38	20250327	191400	160982060	8820	8820	8820	8820	0
39	20250327	191300	160982060	8820	8820	8820	8820	0
40	20250327	191200	160982060	8820	8820	8820	8820	0
41	20250327	191100	160982060	8820	8820	8820	8820	0
42	20250327	191000	160982060	8820	8820	8820	8820	0
43	20250327	190900	160982060	8820	8820	8820	8820	0
44	20250327	190800	160982060	8820	8820	8820	8820	0
45	20250327	190700	160982060	8820	8820	8820	8820	0
46	20250327	190600	160982060	8820	8820	8820	8820	0
47	20250327	190500	160982060	8820	8820	8820	8820	0
48	20250327	190400	160982060	8820	8820	8820	8820	0
49	20250327	190300	160982060	8820	8820	8820	8820	0
50	20250327	190200	160982060	8820	8820	8820	8820	0
51	20250327	190100	160982060	8820	8820	8820	8820	0
52	20250327	190000	160982060	8820	8820	8820	8820	0
53	20250327	185900	160982060	8820	8820	8820	8820	0
54	20250327	185800	160982060	8820	8820	8820	8820	0
55	20250327	185700	160982060	8820	8820	8820	8820	0
56	20250327	185600	160982060	8820	8820	8820	8820	0
57	20250327	185500	160982060	8820	8820	8820	8820	0
58	20250327	185400	160982060	8820	8820	8820	8820	0
59	20250327	185300	160982060	8820	8820	8820	8820	0
60	20250327	185200	160982060	8820	8820	8820	8820	0
61	20250327	185100	160982060	8820	8820	8820	8820	0
62	20250327	185000	160982060	8820	8820	8820	8820	243
63	20250327	184900	160982060	8820	8820	8820	8820	0
64	20250327	184800	160982060	8820	8820	8820	8820	0
65	20250327	184700	160982060	8820	8820	8820	8820	0
66	20250327	184600	160982060	8820	8820	8820	8820	0
67	20250327	184500	160982060	8820	8820	8820	8820	0
68	20250327	184400	160982060	8820	8820	8820	8820	0
69	20250327	184300	160982060	8820	8820	8820	8820	0
70	20250327	184200	160982060	8820	8820	8820	8820	0
71	20250327	184100	160982060	8820	8820	8820	8820	0
72	20250327	184000	160982060	8820	8820	8820	8820	0
73	20250327	183900	160982060	8820	8820	8820	8820	0
74	20250327	183800	160982060	8820	8820	8820	8820	0
75	20250327	183700	160982060	8820	8820	8820	8820	0
76	20250327	183600	160982060	8820	8820	8820	8820	0
77	20250327	183500	160982060	8820	8820	8820	8820	0
78	20250327	183400	160982060	8820	8820	8820	8820	0
79	20250327	183300	160982060	8820	8820	8820	8820	0
80	20250327	183200	160982060	8820	8820	8820	8820	0
81	20250327	183100	160982060	8820	8820	8820	8820	0
82	20250327	183000	160982060	8820	8820	8820	8820	0
83	20250327	182900	160982060	8820	8820	8820	8820	0
84	20250327	182800	160982060	8820	8820	8820	8820	0
85	20250327	182700	160982060	8820	8820	8820	8820	0
86	20250327	182600	160982060	8820	8820	8820	8820	0
87	20250327	182500	160982060	8820	8820	8820	8820	0
88	20250327	182400	160982060	8820	8820	8820	8820	0
89	20250327	182300	160982060	8820	8820	8820	8820	0
90	20250327	182200	160982060	8820	8820	8820	8820	0
91	20250327	182100	160982060	8820	8820	8820	8820	0
92	20250327	182000	160982060	8820	8820	8820	8820	243
93	20250327	181900	160982060	8820	8820	8820	8820	0
94	20250327	181800	160982060	8820	8820	8820	8820	0
95	20250327	181700	160982060	8820	8820	8820	8820	0
96	20250327	181600	160982060	8820	8820	8820	8820	0
97	20250327	181500	160982060	8820	8820	8820	8820	0
98	20250327	181400	160982060	8820	8820	8820	8820	0
99	20250327	181300	160982060	8820	8820	8820	8820	0
100	20250327	181200	160982060	8820	8820	8820	8820	0
101	20250327	181100	160982060	8820	8820	8820	8820	0
102	20250327	181000	160982060	8820	8820	8820	8820	0
103	20250327	180900	160982060	8820	8820	8820	8820	0
104	20250327	180800	160982060	8820	8820	8820	8820	0
105	20250327	180700	160982060	8820	8820	8820	8820	0
106	20250327	180600	160982060	8820	8820	8820	8820	0
107	20250327	180500	160982060	8820	8820	8820	8820	0
108	20250327	180400	160982060	8820	8820	8820	8820	0
109	20250327	180300	160982060	8820	8820	8820	8820	0
110	20250327	180200	160982060	8820	8820	8820	8820	0
111	20250327	180100	160982060	8820	8820	8820	8820	0
112	20250327	180000	160982060	8820	8820	8820	8820	0
113	20250327	175900	160982060	8820	8820	8820	8820	0
114	20250327	175800	160982060	8820	8820	8820	8820	0
115	20250327	175700	160982060	8820	8820	8820	8820	0
116	20250327	175600	160982060	8820	8820	8820	8820	0
117	20250327	175500	160982060	8820	8820	8820	8820	0
118	20250327	175400	160982060	8820	8820	8820	8820	0
119	20250327	175300	160982060	8820	8820	8820	8820	0
120	20250327	175200	160982060	8820	8820	8820	8820	0
121	20250327	175100	160982060	8820	8820	8820	8820	0
122	20250327	175000	160982060	8820	8820	8820	8820	243
123	20250327	174900	160982060	8820	8820	8820	8820	0
124	20250327	174800	160982060	8820	8820	8820	8820	0
125	20250327	174700	160982060	8820	8820	8820	8820	0
126	20250327	174600	160982060	8820	8820	8820	8820	0
127	20250327	174500	160982060	8820	8820	8820	8820	0
128	20250327	174400	160982060	8820	8820	8820	8820	0
129	20250327	174300	160982060	8820	8820	8820	8820	0
130	20250327	174200	160982060	8820	8820	8820	8820	0
131	20250327	174100	160982060	8820	8820	8820	8820	0
132	20250327	174000	160982060	8820	8820	8820	8820	0
133	20250327	173900	160982060	8820	8820	8820	8820	0
134	20250327	173800	160982060	8820	8820	8820	8820	0
135	20250327	173700	160982060	8820	8820	8820	8820	0
136	20250327	173600	160982060	8820	8820	8820	8820	0
137	20250327	173500	160982060	8820	8820	8820	8820	0
138	20250327	173400	160982060	8820	8820	8820	8820	0
139	20250327	173300	160982060	8820	8820	8820	8820	0
140	20250327	173200	160982060	8820	8820	8820	8820	0
141	20250327	173100	160982060	8820	8820	8820	8820	0
142	20250327	173000	160982060	8820	8820	8820	8820	0
143	20250327	172900	160982060	8820	8820	8820	8820	0
144	20250327	172800	160982060	8820	8820	8820	8820	0
145	20250327	172700	160982060	8820	8820	8820	8820	0
146	20250327	172600	160982060	8820	8820	8820	8820	0
147	20250327	172500	160982060	8820	8820	8820	8820	0
148	20250327	172400	160982060	8820	8820	8820	8820	0
149	20250327	172300	160982060	8820	8820	8820	8820	0
150	20250327	172200	160982060	8820	8820	8820	8820	0
151	20250327	172100	160982060	8820	8820	8820	8820	0
152	20250327	172000	160982060	8820	8820	8820	8820	243
153	20250327	171900	160982060	8820	8820	8820	8820	0
154	20250327	171800	160982060	8820	8820	8820	8820	0
155	20250327	171700	160982060	8820	8820	8820	8820	0
156	20250327	171600	160982060	8820	8820	8820	8820	0
157	20250327	171500	160982060	8820	8820	8820	8820	0
158	20250327	171400	160982060	8820	8820	8820	8820	0
159	20250327	171300	160982060	8820	8820	8820	8820	0
160	20250327	171200	160982060	8820	8820	8820	8820	0
161	20250327	171100	160982060	8820	8820	8820	8820	0
162	20250327	171000	160982060	8820	8820	8820	8820	0
163	20250327	170900	160982060	8820	8820	8820	8820	0
164	20250327	170800	160982060	8820	8820	8820	8820	0
165	20250327	170700	160982060	8820	8820	8820	8820	0
166	20250327	170600	160982060	8820	8820	8820	8820	0
167	20250327	170500	160982060	8820	8820	8820	8820	0
168	20250327	170400	160982060	8820	8820	8820	8820	0
169	20250327	170300	160982060	8820	8820	8820	8820	0
170	20250327	170200	160982060	8820	8820	8820	8820	0
171	20250327	170100	160982060	8820	8820	8820	8820	0
172	20250327	170000	160982060	8820	8820	8820	8820	0
173	20250327	165900	160982060	8820	8820	8820	8820	0
174	20250327	165800	160982060	8820	8820	8820	8820	0
175	20250327	165700	160982060	8820	8820	8820	8820	0
176	20250327	165600	160982060	8820	8820	8820	8820	0
177	20250327	165500	160982060	8820	8820	8820	8820	0
178	20250327	165400	160982060	8820	8820	8820	8820	0
179	20250327	165300	160982060	8820	8820	8820	8820	0
180	20250327	165200	160982060	8820	8820	8820	8820	0
181	20250327	165100	160982060	8820	8820	8820	8820	0
182	20250327	165000	160982060	8820	8820	8820	8820	243
183	20250327	164900	160982060	8820	8820	8820	8820	0
184	20250327	164800	160982060	8820	8820	8820	8820	0
185	20250327	164700	160982060	8820	8820	8820	8820	0
186	20250327	164600	160982060	8820	8820	8820	8820	0
187	20250327	164500	160982060	8820	8820	8820	8820	0
188	20250327	164400	160982060	8820	8820	8820	8820	0
189	20250327	164300	160982060	8820	8820	8820	8820	0
190	20250327	164200	160982060	8820	8820	8820	8820	0
191	20250327	164100	160982060	8820	8820	8820	8820	0
192	20250327	164000	160982060	8820	8820	8820	8820	0
193	20250327	163900	160982060	8820	8820	8820	8820	0
194	20250327	163800	160982060	8820	8820	8820	8820	0
195	20250327	163700	160982060	8820	8820	8820	8820	0
196	20250327	163600	160982060	8820	8820	8820	8820	0
197	20250327	163500	160982060	8820	8820	8820	8820	0
198	20250327	163400	160982060	8820	8820	8820	8820	0
199	20250327	163300	160982060	8820	8820	8820	8820	0
200	20250327	163200	160982060	8820	8820	8820	8820	0
201	20250327	163100	160982060	8820	8820	8820	8820	0
202	20250327	163000	160982060	8820	8820	8820	8820	0
203	20250327	162900	160982060	8820	8820	8820	8820	0
204	20250327	162800	160982060	8820	8820	8820	8820	0
205	20250327	162700	160982060	8820	8820	8820	8820	0
206	20250327	162600	160982060	8820	8820	8820	8820	0
207	20250327	162500	160982060	8820	8820	8820	8820	0
208	20250327	162400	160982060	8820	8820	8820	8820	0
209	20250327	162300	160982060	8820	8820	8820	8820	0
210	20250327	162200	160982060	8820	8820	8820	8820	0
211	20250327	162100	160982060	8820	8820	8820	8820	0
212	20250327	162000	160982060	8820	8820	8820	8820	243
213	20250327	161900	160982060	8820	8820	8820	8820	0
214	20250327	161800	160982060	8820	8820	8820	8820	0
215	20250327	161700	160982060	8820	8820	8820	8820	0
216	20250327	161600	160982060	8820	8820	8820	8820	0
217	20250327	161500	160982060	8820	8820	8820	8820	0
218	20250327	161400	160982060	8820	8820	8820	8820	0
219	20250327	161300	160982060	8820	8820	8820	8820	0
220	20250327	161200	160982060	8820	8820	8820	8820	0
221	20250327	161100	160982060	8820	8820	8820	8820	0
222	20250327	161000	160982060	8820	8820	8820	8820	0
223	20250327	160900	160982060	8820	8820	8820	8820	0
224	20250327	160800	160982060	8820	8820	8820	8820	0
225	20250327	160700	160982060	8820	8820	8820	8820	0
226	20250327	160600	160982060	8820	8820	8820	8820	0
227	20250327	160500	160982060	8820	8820	8820	8820	0
228	20250327	160400	160982060	8820	8820	8820	8820	0
229	20250327	160300	160982060	8820	8820	8820	8820	0
230	20250327	160200	160982060	8820	8820	8820	8820	0
231	20250327	160100	160982060	8820	8820	8820	8820	0
232	20250327	160000	160982060	8820	8820	8820	8820	0
233	20250327	155900	160982060	8820	8820	8820	8820	0
234	20250327	155800	160982060	8820	8820	8820	8820	0
235	20250327	155700	160982060	8820	8820	8820	8820	0
236	20250327	155600	160982060	8820	8820	8820	8820	0
237	20250327	155500	160982060	8820	8820	8820	8820	0
238	20250327	155400	160982060	8820	8820	8820	8820	0
239	20250327	155300	160982060	8820	8820	8820	8820	0
240	20250327	155200	160982060	8820	8820	8820	8820	0
241	20250327	155100	160982060	8820	8820	8820	8820	0
242	20250327	155000	160982060	8820	8820	8820	8820	243
243	20250327	154900	160982060	8820	8820	8820	8820	0
244	20250327	154800	160982060	8820	8820	8820	8820	0
245	20250327	154700	160982060	8820	8820	8820	8820	0
246	20250327	154600	160982060	8820	8820	8820	8820	0
247	20250327	154500	160982060	8820	8820	8820	8820	0
248	20250327	154400	160982060	8820	8820	8820	8820	0
249	20250327	154300	160982060	8820	8820	8820	8820	0
250	20250327	154200	160982060	8820	8820	8820	8820	0
251	20250327	154100	160982060	8820	8820	8820	8820	0
252	20250327	154000	160982060	8820	8820	8820	8820	0
253	20250327	153900	160982060	8820	8820	8820	8820	0
254	20250327	153800	160982060	8820	8820	8820	8820	0
255	20250327	153700	160982060	8820	8820	8820	8820	0
256	20250327	153600	160982060	8820	8820	8820	8820	0
257	20250327	153500	160982060	8820	8820	8820	8820	0
258	20250327	153400	160982060	8820	8820	8820	8820	0
259	20250327	153300	160982060	8820	8820	8820	8820	0
260	20250327	153200	160982060	8820	8820	8820	8820	0
261	20250327	153100	160982060	8820	8820	8820	8820	0
262	20250327	153000	160982060	8820	8820	8820	8820	243
263	20250327	152900	158838800	8830	8830	8830	8830	0
264	20250327	152800	158838800	8830	8830	8830	8830	0
265	20250327	152700	158838800	8830	8830	8830	8830	0
266	20250327	152600	158838800	8830	8830	8830	8830	0
267	20250327	152500	158838800	8830	8830	8830	8830	0
268	20250327	152400	158838800	8830	8830	8830	8830	0
269	20250327	152300	158838800	8830	8830	8830	8830	0
270	20250327	152200	158838800	8830	8830	8830	8830	0
271	20250327	152100	158838800	8830	8830	8830	8830	0
272	20250327	152000	158838800	8830	8830	8830	8830	0
273	20250327	151900	158838800	8830	8830	8830	8830	0
274	20250327	151800	158838800	8830	8830	8830	8830	0
275	20250327	151700	158838800	8830	8830	8830	8830	0
276	20250327	151600	158838800	8830	8830	8830	8830	0
277	20250327	151500	158838800	8830	8830	8830	8830	0
278	20250327	151400	158838800	8830	8830	8830	8830	0
279	20250327	151300	158838800	8830	8830	8830	8830	0
280	20250327	151200	158838800	8830	8830	8830	8830	0
281	20250327	151100	158838800	8830	8830	8830	8830	0
282	20250327	151000	158838800	8830	8830	8830	8830	40
283	20250327	150900	158485600	8820	8820	8820	8820	0
284	20250327	150800	158485600	8820	8820	8820	8820	0
285	20250327	150700	158485600	8820	8820	8820	8820	0
286	20250327	150600	158485600	8820	8820	8820	8820	0
287	20250327	150500	158485600	8820	8820	8820	8820	0
288	20250327	150400	158485600	8820	8820	8820	8820	0
289	20250327	150300	158485600	8820	8820	8820	8820	11
290	20250327	150200	158388580	8820	8820	8820	8820	0
291	20250327	150100	158388580	8820	8820	8820	8820	0
292	20250327	150000	158388580	8820	8820	8820	8820	0
293	20250327	145900	158388580	8820	8820	8820	8820	0
294	20250327	145800	158388580	8820	8820	8820	8820	0
295	20250327	145700	158388580	8820	8830	8830	8820	10
296	20250327	145600	158300330	8830	8830	8830	8830	0
297	20250327	145500	158300330	8830	8830	8830	8830	0
298	20250327	145400	158300330	8830	8830	8830	8830	0
299	20250327	145300	158300330	8830	8830	8830	8830	0
300	20250327	145200	158300330	8830	8860	8860	8830	4054
301	20250327	145100	122464930	8910	8880	8910	8880	1000
302	20250327	145000	113561230	8880	8880	8880	8880	2
303	20250327	144900	113543470	8880	8880	8880	8880	290
304	20250327	144800	110968270	8840	8840	8840	8840	5
305	20250327	144700	110924070	8880	8880	8880	8880	0
306	20250327	144600	110924070	8880	8880	8880	8880	0
307	20250327	144500	110924070	8880	8880	8880	8880	0
308	20250327	144400	110924070	8880	8880	8880	8880	0
309	20250327	144300	110924070	8880	8880	8880	8880	0
310	20250327	144200	110924070	8880	8880	8880	8880	0
311	20250327	144100	110924070	8880	8880	8880	8880	39
312	20250327	144000	110577750	8880	8880	8880	8880	32
313	20250327	143900	110293590	8880	8880	8880	8880	42
314	20250327	143800	109920630	8880	8880	8880	8880	33
315	20250327	143700	109627590	8880	8880	8880	8880	34
316	20250327	143600	109325670	8880	8880	8880	8880	41
317	20250327	143500	108961590	8880	8890	8890	8880	40
318	20250327	143400	108606200	8840	8840	8840	8840	39
319	20250327	143300	108261440	8840	8830	8840	8830	39
320	20250327	143200	107916810	8830	8830	8880	8830	1196
321	20250327	143100	97354800	8870	8880	8880	8830	1939
322	20250327	143000	80230460	8880	8880	8880	8880	41
323	20250327	142900	79866380	8880	8880	8880	8880	42
324	20250327	142800	79493420	8880	8880	8880	8880	42
325	20250327	142700	79120460	8880	8880	8880	8880	41
326	20250327	142600	78756380	8880	8880	8880	8880	39
327	20250327	142500	78410060	8880	8880	8880	8880	38
328	20250327	142400	78072620	8880	8890	8890	8880	42
329	20250327	142300	77699520	8890	8890	8890	8890	6
330	20250327	142200	77646180	8840	8840	8840	8840	0
331	20250327	142100	77646180	8840	8840	8840	8840	0
332	20250327	142000	77646180	8840	8840	8840	8840	0
333	20250327	141900	77646180	8840	8840	8840	8840	0
334	20250327	141800	77646180	8840	8840	8840	8840	16
335	20250327	141700	77504740	8850	8850	8850	8850	0
336	20250327	141600	77504740	8850	8860	8860	8850	245
337	20250327	141500	75336250	8900	8900	8900	8900	0
338	20250327	141400	75336250	8900	8900	8900	8900	0
339	20250327	141300	75336250	8900	8900	8900	8900	0
340	20250327	141200	75336250	8900	8900	8900	8900	0
341	20250327	141100	75336250	8900	8900	8900	8900	0
342	20250327	141000	75336250	8900	8900	8900	8900	0
343	20250327	140900	75336250	8900	8900	8900	8900	0
344	20250327	140800	75336250	8900	8900	8900	8900	0
345	20250327	140700	75336250	8900	8900	8900	8900	1
346	20250327	140600	75327350	8880	8880	8880	8880	0
347	20250327	140500	75327350	8880	8880	8880	8880	0
348	20250327	140400	75327350	8880	8880	8880	8880	0
349	20250327	140300	75327350	8880	8880	8880	8880	0
350	20250327	140200	75327350	8880	8880	8880	8880	0
351	20250327	140100	75327350	8880	8880	8880	8880	0
352	20250327	140000	75327350	8880	8880	8880	8880	0
353	20250327	135900	75327350	8880	8880	8880	8880	0
354	20250327	135800	75327350	8880	8880	8880	8880	0
355	20250327	135700	75327350	8880	8880	8880	8880	0
356	20250327	135600	75327350	8880	8880	8880	8880	0
357	20250327	135500	75327350	8880	8880	8880	8880	0
358	20250327	135400	75327350	8880	8880	8880	8880	0
359	20250327	135300	75327350	8880	8880	8880	8880	0
360	20250327	135200	75327350	8880	8880	8880	8880	0
361	20250327	135100	75327350	8880	8880	8880	8880	154
362	20250327	135000	73959830	8880	8880	8880	8880	0
363	20250327	134900	73959830	8880	8880	8880	8880	0
364	20250327	134800	73959830	8880	8880	8880	8880	0
365	20250327	134700	73959830	8880	8880	8880	8880	0
366	20250327	134600	73959830	8880	8880	8880	8880	0
367	20250327	134500	73959830	8880	8880	8880	8880	0
368	20250327	134400	73959830	8880	8880	8880	8880	0
369	20250327	134300	73959830	8880	8880	8880	8880	0
370	20250327	134200	73959830	8880	8880	8880	8880	0
371	20250327	134100	73959830	8880	8880	8880	8880	0
372	20250327	134000	73959830	8880	8880	8880	8880	0
373	20250327	133900	73959830	8880	8880	8880	8880	0
374	20250327	133800	73959830	8880	8880	8880	8880	0
375	20250327	133700	73959830	8880	8880	8880	8880	0
376	20250327	133600	73959830	8880	8880	8880	8880	0
377	20250327	133500	73959830	8880	8880	8880	8880	0
378	20250327	133400	73959830	8880	8880	8880	8880	0
379	20250327	133300	73959830	8880	8880	8880	8880	0
380	20250327	133200	73959830	8880	8880	8880	8880	0
381	20250327	133100	73959830	8880	8880	8880	8880	0
382	20250327	133000	73959830	8880	8880	8880	8880	0
383	20250327	132900	73959830	8880	8880	8880	8880	0
384	20250327	132800	73959830	8880	8880	8880	8880	0
385	20250327	132700	73959830	8880	8880	8880	8880	0
386	20250327	132600	73959830	8880	8880	8880	8880	0
387	20250327	132500	73959830	8880	8880	8880	8880	0
388	20250327	132400	73959830	8880	8880	8880	8880	0
389	20250327	132300	73959830	8880	8880	8880	8880	48
390	20250327	132200	73533590	8900	8900	8900	8900	0
391	20250327	132100	73533590	8900	8900	8900	8900	0
392	20250327	132000	73533590	8900	8900	8900	8900	0
393	20250327	131900	73533590	8900	8900	8900	8900	0
394	20250327	131800	73533590	8900	8890	8900	8890	6
395	20250327	131700	73480210	8900	8900	8900	8900	0
396	20250327	131600	73480210	8900	8900	8900	8900	0
397	20250327	131500	73480210	8900	8900	8900	8900	0
398	20250327	131400	73480210	8900	8900	8900	8900	0
399	20250327	131300	73480210	8900	8900	8900	8900	0
400	20250327	131200	73480210	8900	8900	8900	8900	0
401	20250327	131100	73480210	8900	8900	8900	8900	0
402	20250327	131000	73480210	8900	8900	8900	8900	6
403	20250327	130900	73426810	8900	8900	8900	8900	20
404	20250327	130800	73248810	8900	8900	8900	8900	28
405	20250327	130700	72999610	8900	8900	8900	8900	26
406	20250327	130600	72768210	8900	8900	8900	8900	25
407	20250327	130500	72545710	8900	8900	8900	8900	21
408	20250327	130400	72358810	8900	8900	8900	8900	27
409	20250327	130300	72118510	8900	8900	8900	8900	26
410	20250327	130200	71887110	8900	8900	8900	8900	28
411	20250327	130100	71637910	8900	8900	8900	8900	19
412	20250327	130000	71468810	8900	8900	8900	8900	27
413	20250327	125900	71228510	8900	8900	8900	8900	26
414	20250327	125800	70997110	8900	8900	8900	8900	25
415	20250327	125700	70774610	8910	8900	8910	8900	20
416	20250327	125600	70596480	8900	8900	8900	8900	25
417	20250327	125500	70373980	8900	8900	8900	8900	27
418	20250327	125400	70133680	8900	8900	8910	8840	34
419	20250327	125300	69831600	8900	8900	8900	8900	21
420	20250327	125200	69644700	8900	8900	8900	8900	26
421	20250327	125100	69413300	8900	8900	8900	8900	28
422	20250327	125000	69164100	8900	8900	8900	8900	27
423	20250327	124900	68923800	8900	8900	8900	8900	20
424	20250327	124800	68745800	8900	8900	8900	8900	25
425	20250327	124700	68523300	8900	8900	8900	8900	25
426	20250327	124600	68300800	8900	8900	8900	8900	27
427	20250327	124500	68060500	8900	8900	8900	8900	28
428	20250327	124400	67811300	8900	8900	8900	8900	24
429	20250327	124300	67597700	8900	8900	8900	8900	28
430	20250327	124200	67348500	8900	8900	8900	8900	26
431	20250327	124100	67117100	8900	8900	8900	8900	25
432	20250327	124000	66894600	8900	8900	8900	8900	28
433	20250327	123900	66645400	8900	8900	8900	8900	27
434	20250327	123800	66405100	8900	8900	8900	8900	27
435	20250327	123700	66164800	8900	8900	8900	8900	26
436	20250327	123600	65933400	8900	8900	8900	8900	26
437	20250327	123500	65702000	8900	8900	8900	8900	26
438	20250327	123400	65470600	8900	8900	8900	8900	28
439	20250327	123300	65221400	8900	8880	8900	8880	25
440	20250327	123200	64999180	8880	8880	8880	8880	27
441	20250327	123100	64759420	8880	8830	8880	8830	29
442	20250327	123000	64501950	8880	8880	8880	8880	0
443	20250327	122900	64501950	8880	8880	8880	8880	0
444	20250327	122800	64501950	8880	8880	8880	8880	0
445	20250327	122700	64501950	8880	8880	8880	8880	0
446	20250327	122600	64501950	8880	8880	8880	8880	0
447	20250327	122500	64501950	8880	8880	8880	8880	0
448	20250327	122400	64501950	8880	8880	8880	8880	1
449	20250327	122300	64493070	8820	8820	8820	8820	0
450	20250327	122200	64493070	8820	8820	8820	8820	0
451	20250327	122100	64493070	8820	8820	8820	8820	0
452	20250327	122000	64493070	8820	8820	8820	8820	0
453	20250327	121900	64493070	8820	8820	8820	8820	0
454	20250327	121800	64493070	8820	8820	8820	8820	0
455	20250327	121700	64493070	8820	8820	8820	8820	0
456	20250327	121600	64493070	8820	8820	8820	8820	0
457	20250327	121500	64493070	8820	8820	8820	8820	0
458	20250327	121400	64493070	8820	8820	8820	8820	0
459	20250327	121300	64493070	8820	8820	8820	8820	0
460	20250327	121200	64493070	8820	8820	8820	8820	1
461	20250327	121100	64484250	8820	8820	8820	8820	0
462	20250327	121000	64484250	8820	8820	8820	8820	0
463	20250327	120900	64484250	8820	8820	8820	8820	0
464	20250327	120800	64484250	8820	8820	8820	8820	0
465	20250327	120700	64484250	8820	8820	8820	8820	0
466	20250327	120600	64484250	8820	8820	8820	8820	1
467	20250327	120500	64475430	8880	8880	8880	8880	0
468	20250327	120400	64475430	8880	8880	8880	8880	0
469	20250327	120300	64475430	8880	8880	8880	8880	0
470	20250327	120200	64475430	8880	8880	8880	8880	0
471	20250327	120100	64475430	8880	8880	8880	8880	0
472	20250327	120000	64475430	8880	8880	8880	8880	0
473	20250327	115900	64475430	8880	8880	8890	8880	14
474	20250327	115800	64351090	8880	8870	8880	8870	139
475	20250327	115700	63118120	8820	8820	8820	8820	0
476	20250327	115600	63118120	8820	8820	8820	8820	0
477	20250327	115500	63118120	8820	8820	8820	8820	0
478	20250327	115400	63118120	8820	8820	8820	8820	0
479	20250327	115300	63118120	8820	8820	8820	8820	0
480	20250327	115200	63118120	8820	8820	8820	8820	0
481	20250327	115100	63118120	8820	8820	8820	8820	0
482	20250327	115000	63118120	8820	8820	8820	8820	0
483	20250327	114900	63118120	8820	8820	8820	8820	0
484	20250327	114800	63118120	8820	8820	8820	8820	0
485	20250327	114700	63118120	8820	8820	8820	8820	0
486	20250327	114600	63118120	8820	8820	8820	8820	0
487	20250327	114500	63118120	8820	8820	8820	8820	0
488	20250327	114400	63118120	8820	8820	8820	8820	0
489	20250327	114300	63118120	8820	8820	8820	8820	0
490	20250327	114200	63118120	8820	8820	8820	8820	0
491	20250327	114100	63118120	8820	8910	8910	8820	11
492	20250327	114000	63020200	8910	8910	8910	8910	0
493	20250327	113900	63020200	8910	8910	8910	8910	7
494	20250327	113800	62957830	8910	8880	8910	8880	676
495	20250327	113700	56947450	8880	8880	8880	8880	12
496	20250327	113600	56840890	8880	8880	8880	8880	0
497	20250327	113500	56840890	8880	8880	8880	8880	6
498	20250327	113400	56787610	8880	8880	8880	8880	2
499	20250327	113300	56769850	8880	8880	8880	8880	14
500	20250327	113200	56645530	8880	8880	8880	8880	8
501	20250327	113100	56574490	8880	8880	8880	8880	15
502	20250327	113000	56441290	8880	8880	8880	8880	0
503	20250327	112900	56441290	8880	8880	8880	8880	33
504	20250327	112800	56148250	8880	8880	8880	8880	16
505	20250327	112700	56006170	8880	8880	8880	8880	10
506	20250327	112600	55917370	8880	8880	8880	8880	0
507	20250327	112500	55917370	8880	8880	8880	8880	0
508	20250327	112400	55917370	8880	8880	8880	8880	20
509	20250327	112300	55739770	8880	8880	8880	8880	0
510	20250327	112200	55739770	8880	8880	8880	8880	16
511	20250327	112100	55597690	8870	8870	8870	8870	1
512	20250327	112000	55588820	8870	8870	8870	8870	33
513	20250327	111900	55296110	8870	8870	8870	8870	0
514	20250327	111800	55296110	8870	8870	8870	8870	13
515	20250327	111700	55180800	8870	8870	8870	8870	270
516	20250327	111600	52785900	8900	8900	8900	8900	0
517	20250327	111500	52785900	8900	8900	8900	8900	6
518	20250327	111400	52732500	8900	8900	8900	8900	5
519	20250327	111300	52688000	8900	8900	8900	8900	13
520	20250327	111200	52572300	8900	8900	8900	8900	0
521	20250327	111100	52572300	8900	8900	8900	8900	0
522	20250327	111000	52572300	8900	8900	8900	8900	7
523	20250327	110900	52510000	8900	8900	8900	8900	6
524	20250327	110800	52456600	8900	8900	8900	8900	4
525	20250327	110700	52421000	8900	8900	8900	8900	3
526	20250327	110600	52394300	8900	8900	8900	8900	10
527	20250327	110500	52305300	8900	8900	8900	8900	0
528	20250327	110400	52305300	8900	8900	8900	8900	0
529	20250327	110300	52305300	8900	8900	8900	8900	0
530	20250327	110200	52305300	8900	8900	8900	8900	11
531	20250327	110100	52207400	8900	8900	8900	8900	2
532	20250327	110000	52189600	8900	8900	8900	8900	17
533	20250327	105900	52038300	8900	8900	8900	8900	15
534	20250327	105800	51904800	8900	8900	8900	8900	11
535	20250327	105700	51806900	8900	8900	8900	8900	14
536	20250327	105600	51682300	8900	8900	8900	8900	0
537	20250327	105500	51682300	8900	8900	8900	8900	18
538	20250327	105400	51522100	8900	8900	8900	8900	11
539	20250327	105300	51424200	8900	8900	8900	8900	0
540	20250327	105200	51424200	8900	8900	8900	8900	2
541	20250327	105100	51406400	8900	8900	8900	8900	0
542	20250327	105000	51406400	8900	8900	8900	8900	16
543	20250327	104900	51264000	8900	8900	8900	8900	0
544	20250327	104800	51264000	8900	8900	8900	8900	35
545	20250327	104700	50952500	8900	8900	8900	8900	13
546	20250327	104600	50836800	8870	8900	8900	8870	28
547	20250327	104500	50588090	8900	8900	8900	8900	9
548	20250327	104400	50507990	8900	8900	8900	8900	20
549	20250327	104300	50329990	8900	8900	8900	8900	13
550	20250327	104200	50214290	8870	8870	8870	8870	3
551	20250327	104100	50187680	8900	8900	8900	8900	3
552	20250327	104000	50160980	8900	8870	8900	8870	23
553	20250327	103900	49956370	8900	8900	8900	8900	20
554	20250327	103800	49778370	8900	8900	8900	8900	9
555	20250327	103700	49698270	8900	8900	8900	8900	8
556	20250327	103600	49627070	8900	8900	8900	8900	20
557	20250327	103500	49449070	8900	8900	8900	8900	0
558	20250327	103400	49449070	8900	8900	8900	8900	22
559	20250327	103300	49253270	8900	8900	8900	8900	2
560	20250327	103200	49235470	8870	8910	8910	8870	1047
561	20250327	103100	39942180	8910	8900	8910	8900	13
562	20250327	103000	39826460	8900	8900	8900	8900	25
563	20250327	102900	39603960	8900	8920	8920	8900	91
564	20250327	102800	38793880	8920	8920	8920	8920	20
565	20250327	102700	38615480	8920	8920	8920	8920	6
566	20250327	102600	38561960	8920	8920	8920	8920	17
567	20250327	102500	38410320	8920	8920	8920	8920	11
568	20250327	102400	38312200	8910	8910	8910	8910	181
569	20250327	102300	36699490	8910	8910	8910	8910	14
570	20250327	102200	36574750	8910	8910	8910	8910	6
571	20250327	102100	36521290	8910	8910	8910	8910	0
572	20250327	102000	36521290	8910	8910	8910	8910	2
573	20250327	101900	36503470	8910	8910	8910	8910	19
574	20250327	101800	36334180	8910	8910	8910	8910	3
575	20250327	101700	36307450	8910	8910	8910	8910	6
576	20250327	101600	36253990	8910	8910	8910	8910	3
577	20250327	101500	36227260	8910	8910	8910	8910	2
578	20250327	101400	36209440	8910	8910	8910	8910	10
579	20250327	101300	36120340	8910	8910	8910	8910	0
580	20250327	101200	36120340	8910	8910	8910	8910	5
581	20250327	101100	36075790	8910	8910	8910	8910	9
582	20250327	101000	35995600	8910	8910	8910	8910	11
583	20250327	100900	35897590	8910	8910	8910	8910	0
584	20250327	100800	35897590	8910	8910	8910	8910	3
585	20250327	100700	35870860	8910	8910	8910	8910	10
586	20250327	100600	35781760	8910	8910	8910	8910	9
587	20250327	100500	35701570	8910	8910	8910	8910	10
588	20250327	100400	35612470	8910	8920	8920	8910	62
589	20250327	100300	35060020	8920	8920	8920	8920	49
590	20250327	100200	34622940	8920	8920	8920	8920	6
591	20250327	100100	34569420	8920	8920	8920	8920	0
592	20250327	100000	34569420	8920	8920	8920	8920	0
593	20250327	095900	34569420	8920	8920	8920	8920	0
594	20250327	095800	34569420	8920	8920	8920	8920	0
595	20250327	095700	34569420	8920	8910	8920	8910	366
596	20250327	095600	31304750	8880	8830	8880	8830	701
597	20250327	095500	25082750	8830	8830	8830	8830	4
598	20250327	095400	25047430	8850	8850	8850	8850	0
599	20250327	095300	25047430	8850	8850	8850	8850	0
600	20250327	095200	25047430	8850	8850	8850	8850	0
601	20250327	095100	25047430	8850	8850	8850	8850	0
602	20250327	095000	25047430	8850	8850	8850	8850	0
603	20250327	094900	25047430	8850	8850	8850	8850	0
604	20250327	094800	25047430	8850	8850	8850	8850	0
605	20250327	094700	25047430	8850	8850	8850	8850	0
606	20250327	094600	25047430	8850	8850	8850	8850	0
607	20250327	094500	25047430	8850	8850	8850	8850	1
608	20250327	094400	25038580	8840	8840	8840	8840	0
609	20250327	094300	25038580	8840	8840	8840	8840	200
610	20250327	094200	23270580	8830	8830	8830	8830	232
611	20250327	094100	21222020	8820	8820	8820	8820	0
612	20250327	094000	21222020	8820	8820	8820	8820	0
613	20250327	093900	21222020	8820	8820	8820	8820	0
614	20250327	093800	21222020	8820	8820	8820	8820	0
615	20250327	093700	21222020	8820	8820	8820	8820	0
616	20250327	093600	21222020	8820	8820	8820	8820	0
617	20250327	093500	21222020	8820	8820	8820	8820	27
618	20250327	093400	20983880	8820	8820	8820	8820	50
619	20250327	093300	20542880	8820	8820	8820	8820	0
620	20250327	093200	20542880	8820	8820	8820	8820	0
621	20250327	093100	20542880	8820	8820	8820	8820	6
622	20250327	093000	20489960	8740	8780	8780	8740	83
623	20250327	092900	19763930	8780	8780	8780	8780	0
624	20250327	092800	19763930	8780	8780	8780	8750	820
625	20250327	092700	12581340	8780	8780	8780	8780	0
626	20250327	092600	12581340	8780	8780	8780	8780	300
627	20250327	092500	9947340	8780	8780	8780	8780	0
628	20250327	092400	9947340	8780	8780	8780	8780	30
629	20250327	092300	9683940	8770	8770	8770	8770	0
630	20250327	092200	9683940	8770	8770	8770	8770	114
631	20250327	092100	8684160	8760	8760	8760	8760	0
632	20250327	092000	8684160	8760	8760	8760	8760	0
633	20250327	091900	8684160	8760	8760	8760	8760	0
634	20250327	091800	8684160	8760	8760	8760	8760	0
635	20250327	091700	8684160	8760	8760	8760	8760	0
636	20250327	091600	8684160	8760	8790	8790	8750	495
637	20250327	091500	4347720	8770	8770	8770	8770	0
638	20250327	091400	4347720	8770	8770	8770	8770	0
639	20250327	091300	4347720	8770	8770	8770	8770	0
640	20250327	091200	4347720	8770	8770	8770	8770	0
641	20250327	091100	4347720	8770	8770	8770	8770	0
642	20250327	091000	4347720	8770	8770	8770	8770	0
643	20250327	090900	4347720	8770	8770	8770	8770	0
644	20250327	090800	4347720	8770	8770	8770	8770	0
645	20250327	090700	4347720	8770	8770	8770	8770	100
646	20250327	090600	3470720	8800	8800	8800	8800	137
647	20250327	090500	2265120	8800	8800	8800	8800	65
648	20250327	090400	1693120	8800	8800	8800	8800	1
649	20250327	090300	1684320	8750	8770	8770	8750	86
650	20250327	090200	931740	8770	8780	8780	8770	42
651	20250327	090100	563190	8790	8790	8790	8790	1
652	20250327	090000	554400	8800	8800	8800	8800	63