KissMeData/331380/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	211600	314563908	1797	1797	1797	1797	6780
3	20250327	211500	314563908	1797	1797	1797	1797	0
4	20250327	211400	314563908	1797	1797	1797	1797	0
5	20250327	211300	314563908	1797	1797	1797	1797	0
6	20250327	211200	314563908	1797	1797	1797	1797	0
7	20250327	211100	314563908	1797	1797	1797	1797	0
8	20250327	211000	314563908	1797	1797	1797	1797	0
9	20250327	210900	314563908	1797	1797	1797	1797	0
10	20250327	210800	314563908	1797	1797	1797	1797	0
11	20250327	210700	314563908	1797	1797	1797	1797	0
12	20250327	210600	314563908	1797	1797	1797	1797	0
13	20250327	210500	314563908	1797	1797	1797	1797	0
14	20250327	210400	314563908	1797	1797	1797	1797	0
15	20250327	210300	314563908	1797	1797	1797	1797	0
16	20250327	210200	314563908	1797	1797	1797	1797	0
17	20250327	210100	314563908	1797	1797	1797	1797	0
18	20250327	210000	314563908	1797	1797	1797	1797	0
19	20250327	205900	314563908	1797	1797	1797	1797	0
20	20250327	205800	314563908	1797	1797	1797	1797	0
21	20250327	205700	314563908	1797	1797	1797	1797	0
22	20250327	205600	314563908	1797	1797	1797	1797	0
23	20250327	205500	314563908	1797	1797	1797	1797	0
24	20250327	205400	314563908	1797	1797	1797	1797	0
25	20250327	205300	314563908	1797	1797	1797	1797	0
26	20250327	205200	314563908	1797	1797	1797	1797	0
27	20250327	205100	314563908	1797	1797	1797	1797	0
28	20250327	205000	314563908	1797	1797	1797	1797	0
29	20250327	204900	314563908	1797	1797	1797	1797	0
30	20250327	204800	314563908	1797	1797	1797	1797	0
31	20250327	204700	314563908	1797	1797	1797	1797	0
32	20250327	204600	314563908	1797	1797	1797	1797	6780
33	20250327	204500	314563908	1797	1797	1797	1797	0
34	20250327	204400	314563908	1797	1797	1797	1797	0
35	20250327	204300	314563908	1797	1797	1797	1797	0
36	20250327	204200	314563908	1797	1797	1797	1797	0
37	20250327	204100	314563908	1797	1797	1797	1797	0
38	20250327	204000	314563908	1797	1797	1797	1797	0
39	20250327	203900	314563908	1797	1797	1797	1797	0
40	20250327	203800	314563908	1797	1797	1797	1797	0
41	20250327	203700	314563908	1797	1797	1797	1797	0
42	20250327	203600	314563908	1797	1797	1797	1797	0
43	20250327	203500	314563908	1797	1797	1797	1797	0
44	20250327	203400	314563908	1797	1797	1797	1797	0
45	20250327	203300	314563908	1797	1797	1797	1797	0
46	20250327	203200	314563908	1797	1797	1797	1797	0
47	20250327	203100	314563908	1797	1797	1797	1797	0
48	20250327	203000	314563908	1797	1797	1797	1797	0
49	20250327	202900	314563908	1797	1797	1797	1797	0
50	20250327	202800	314563908	1797	1797	1797	1797	0
51	20250327	202700	314563908	1797	1797	1797	1797	0
52	20250327	202600	314563908	1797	1797	1797	1797	0
53	20250327	202500	314563908	1797	1797	1797	1797	0
54	20250327	202400	314563908	1797	1797	1797	1797	0
55	20250327	202300	314563908	1797	1797	1797	1797	0
56	20250327	202200	314563908	1797	1797	1797	1797	0
57	20250327	202100	314563908	1797	1797	1797	1797	0
58	20250327	202000	314563908	1797	1797	1797	1797	0
59	20250327	201900	314563908	1797	1797	1797	1797	0
60	20250327	201800	314563908	1797	1797	1797	1797	0
61	20250327	201700	314563908	1797	1797	1797	1797	0
62	20250327	201600	314563908	1797	1797	1797	1797	6780
63	20250327	201500	314563908	1797	1797	1797	1797	0
64	20250327	201400	314563908	1797	1797	1797	1797	0
65	20250327	201300	314563908	1797	1797	1797	1797	0
66	20250327	201200	314563908	1797	1797	1797	1797	0
67	20250327	201100	314563908	1797	1797	1797	1797	0
68	20250327	201000	314563908	1797	1797	1797	1797	0
69	20250327	200900	314563908	1797	1797	1797	1797	0
70	20250327	200800	314563908	1797	1797	1797	1797	0
71	20250327	200700	314563908	1797	1797	1797	1797	0
72	20250327	200600	314563908	1797	1797	1797	1797	0
73	20250327	200500	314563908	1797	1797	1797	1797	0
74	20250327	200400	314563908	1797	1797	1797	1797	0
75	20250327	200300	314563908	1797	1797	1797	1797	0
76	20250327	200200	314563908	1797	1797	1797	1797	0
77	20250327	200100	314563908	1797	1797	1797	1797	0
78	20250327	200000	314563908	1797	1797	1797	1797	0
79	20250327	195900	314563908	1797	1797	1797	1797	0
80	20250327	195800	314563908	1797	1797	1797	1797	0
81	20250327	195700	314563908	1797	1797	1797	1797	0
82	20250327	195600	314563908	1797	1797	1797	1797	0
83	20250327	195500	314563908	1797	1797	1797	1797	0
84	20250327	195400	314563908	1797	1797	1797	1797	0
85	20250327	195300	314563908	1797	1797	1797	1797	0
86	20250327	195200	314563908	1797	1797	1797	1797	0
87	20250327	195100	314563908	1797	1797	1797	1797	0
88	20250327	195000	314563908	1797	1797	1797	1797	0
89	20250327	194900	314563908	1797	1797	1797	1797	0
90	20250327	194800	314563908	1797	1797	1797	1797	0
91	20250327	194700	314563908	1797	1797	1797	1797	0
92	20250327	194600	314563908	1797	1797	1797	1797	6780
93	20250327	194500	314563908	1797	1797	1797	1797	0
94	20250327	194400	314563908	1797	1797	1797	1797	0
95	20250327	194300	314563908	1797	1797	1797	1797	0
96	20250327	194200	314563908	1797	1797	1797	1797	0
97	20250327	194100	314563908	1797	1797	1797	1797	0
98	20250327	194000	314563908	1797	1797	1797	1797	0
99	20250327	193900	314563908	1797	1797	1797	1797	0
100	20250327	193800	314563908	1797	1797	1797	1797	0
101	20250327	193700	314563908	1797	1797	1797	1797	0
102	20250327	193600	314563908	1797	1797	1797	1797	0
103	20250327	193500	314563908	1797	1797	1797	1797	0
104	20250327	193400	314563908	1797	1797	1797	1797	0
105	20250327	193300	314563908	1797	1797	1797	1797	0
106	20250327	193200	314563908	1797	1797	1797	1797	0
107	20250327	193100	314563908	1797	1797	1797	1797	0
108	20250327	193000	314563908	1797	1797	1797	1797	0
109	20250327	192900	314563908	1797	1797	1797	1797	0
110	20250327	192800	314563908	1797	1797	1797	1797	0
111	20250327	192700	314563908	1797	1797	1797	1797	0
112	20250327	192600	314563908	1797	1797	1797	1797	0
113	20250327	192500	314563908	1797	1797	1797	1797	0
114	20250327	192400	314563908	1797	1797	1797	1797	0
115	20250327	192300	314563908	1797	1797	1797	1797	0
116	20250327	192200	314563908	1797	1797	1797	1797	0
117	20250327	192100	314563908	1797	1797	1797	1797	0
118	20250327	192000	314563908	1797	1797	1797	1797	0
119	20250327	191900	314563908	1797	1797	1797	1797	0
120	20250327	191800	314563908	1797	1797	1797	1797	0
121	20250327	191700	314563908	1797	1797	1797	1797	0
122	20250327	191600	314563908	1797	1797	1797	1797	6780
123	20250327	191500	314563908	1797	1797	1797	1797	0
124	20250327	191400	314563908	1797	1797	1797	1797	0
125	20250327	191300	314563908	1797	1797	1797	1797	0
126	20250327	191200	314563908	1797	1797	1797	1797	0
127	20250327	191100	314563908	1797	1797	1797	1797	0
128	20250327	191000	314563908	1797	1797	1797	1797	0
129	20250327	190900	314563908	1797	1797	1797	1797	0
130	20250327	190800	314563908	1797	1797	1797	1797	0
131	20250327	190700	314563908	1797	1797	1797	1797	0
132	20250327	190600	314563908	1797	1797	1797	1797	0
133	20250327	190500	314563908	1797	1797	1797	1797	0
134	20250327	190400	314563908	1797	1797	1797	1797	0
135	20250327	190300	314563908	1797	1797	1797	1797	0
136	20250327	190200	314563908	1797	1797	1797	1797	0
137	20250327	190100	314563908	1797	1797	1797	1797	0
138	20250327	190000	314563908	1797	1797	1797	1797	0
139	20250327	185900	314563908	1797	1797	1797	1797	0
140	20250327	185800	314563908	1797	1797	1797	1797	0
141	20250327	185700	314563908	1797	1797	1797	1797	0
142	20250327	185600	314563908	1797	1797	1797	1797	0
143	20250327	185500	314563908	1797	1797	1797	1797	0
144	20250327	185400	314563908	1797	1797	1797	1797	0
145	20250327	185300	314563908	1797	1797	1797	1797	0
146	20250327	185200	314563908	1797	1797	1797	1797	0
147	20250327	185100	314563908	1797	1797	1797	1797	0
148	20250327	185000	314563908	1797	1797	1797	1797	0
149	20250327	184900	314563908	1797	1797	1797	1797	0
150	20250327	184800	314563908	1797	1797	1797	1797	0
151	20250327	184700	314563908	1797	1797	1797	1797	0
152	20250327	184600	314563908	1797	1797	1797	1797	6780
153	20250327	184500	314563908	1797	1797	1797	1797	0
154	20250327	184400	314563908	1797	1797	1797	1797	0
155	20250327	184300	314563908	1797	1797	1797	1797	0
156	20250327	184200	314563908	1797	1797	1797	1797	0
157	20250327	184100	314563908	1797	1797	1797	1797	0
158	20250327	184000	314563908	1797	1797	1797	1797	0
159	20250327	183900	314563908	1797	1797	1797	1797	0
160	20250327	183800	314563908	1797	1797	1797	1797	0
161	20250327	183700	314563908	1797	1797	1797	1797	0
162	20250327	183600	314563908	1797	1797	1797	1797	0
163	20250327	183500	314563908	1797	1797	1797	1797	0
164	20250327	183400	314563908	1797	1797	1797	1797	0
165	20250327	183300	314563908	1797	1797	1797	1797	0
166	20250327	183200	314563908	1797	1797	1797	1797	0
167	20250327	183100	314563908	1797	1797	1797	1797	0
168	20250327	183000	314563908	1797	1797	1797	1797	0
169	20250327	182900	314563908	1797	1797	1797	1797	0
170	20250327	182800	314563908	1797	1797	1797	1797	0
171	20250327	182700	314563908	1797	1797	1797	1797	0
172	20250327	182600	314563908	1797	1797	1797	1797	0
173	20250327	182500	314563908	1797	1797	1797	1797	0
174	20250327	182400	314563908	1797	1797	1797	1797	0
175	20250327	182300	314563908	1797	1797	1797	1797	0
176	20250327	182200	314563908	1797	1797	1797	1797	0
177	20250327	182100	314563908	1797	1797	1797	1797	0
178	20250327	182000	314563908	1797	1797	1797	1797	0
179	20250327	181900	314563908	1797	1797	1797	1797	0
180	20250327	181800	314563908	1797	1797	1797	1797	0
181	20250327	181700	314563908	1797	1797	1797	1797	0
182	20250327	181600	314563908	1797	1797	1797	1797	6780
183	20250327	181500	314563908	1797	1797	1797	1797	0
184	20250327	181400	314563908	1797	1797	1797	1797	0
185	20250327	181300	314563908	1797	1797	1797	1797	0
186	20250327	181200	314563908	1797	1797	1797	1797	0
187	20250327	181100	314563908	1797	1797	1797	1797	0
188	20250327	181000	314563908	1797	1797	1797	1797	0
189	20250327	180900	314563908	1797	1797	1797	1797	0
190	20250327	180800	314563908	1797	1797	1797	1797	0
191	20250327	180700	314563908	1797	1797	1797	1797	0
192	20250327	180600	314563908	1797	1797	1797	1797	0
193	20250327	180500	314563908	1797	1797	1797	1797	0
194	20250327	180400	314563908	1797	1797	1797	1797	0
195	20250327	180300	314563908	1797	1797	1797	1797	0
196	20250327	180200	314563908	1797	1797	1797	1797	0
197	20250327	180100	314563908	1797	1797	1797	1797	0
198	20250327	180000	314563908	1797	1797	1797	1797	0
199	20250327	175900	314563908	1797	1797	1797	1797	0
200	20250327	175800	314563908	1797	1797	1797	1797	0
201	20250327	175700	314563908	1797	1797	1797	1797	0
202	20250327	175600	314563908	1797	1797	1797	1797	0
203	20250327	175500	314563908	1797	1797	1797	1797	0
204	20250327	175400	314563908	1797	1797	1797	1797	0
205	20250327	175300	314563908	1797	1797	1797	1797	0
206	20250327	175200	314563908	1797	1797	1797	1797	0
207	20250327	175100	314563908	1797	1797	1797	1797	0
208	20250327	175000	314563908	1797	1797	1797	1797	0
209	20250327	174900	314563908	1797	1797	1797	1797	0
210	20250327	174800	314563908	1797	1797	1797	1797	0
211	20250327	174700	314563908	1797	1797	1797	1797	0
212	20250327	174600	314563908	1797	1797	1797	1797	6780
213	20250327	174500	314563908	1797	1797	1797	1797	0
214	20250327	174400	314563908	1797	1797	1797	1797	0
215	20250327	174300	314563908	1797	1797	1797	1797	0
216	20250327	174200	314563908	1797	1797	1797	1797	0
217	20250327	174100	314563908	1797	1797	1797	1797	0
218	20250327	174000	314563908	1797	1797	1797	1797	0
219	20250327	173900	314563908	1797	1797	1797	1797	0
220	20250327	173800	314563908	1797	1797	1797	1797	0
221	20250327	173700	314563908	1797	1797	1797	1797	0
222	20250327	173600	314563908	1797	1797	1797	1797	0
223	20250327	173500	314563908	1797	1797	1797	1797	0
224	20250327	173400	314563908	1797	1797	1797	1797	0
225	20250327	173300	314563908	1797	1797	1797	1797	0
226	20250327	173200	314563908	1797	1797	1797	1797	0
227	20250327	173100	314563908	1797	1797	1797	1797	0
228	20250327	173000	314563908	1797	1797	1797	1797	0
229	20250327	172900	314563908	1797	1797	1797	1797	0
230	20250327	172800	314563908	1797	1797	1797	1797	0
231	20250327	172700	314563908	1797	1797	1797	1797	0
232	20250327	172600	314563908	1797	1797	1797	1797	0
233	20250327	172500	314563908	1797	1797	1797	1797	0
234	20250327	172400	314563908	1797	1797	1797	1797	0
235	20250327	172300	314563908	1797	1797	1797	1797	0
236	20250327	172200	314563908	1797	1797	1797	1797	0
237	20250327	172100	314563908	1797	1797	1797	1797	0
238	20250327	172000	314563908	1797	1797	1797	1797	0
239	20250327	171900	314563908	1797	1797	1797	1797	0
240	20250327	171800	314563908	1797	1797	1797	1797	0
241	20250327	171700	314563908	1797	1797	1797	1797	0
242	20250327	171600	314563908	1797	1797	1797	1797	6780
243	20250327	171500	314563908	1797	1797	1797	1797	0
244	20250327	171400	314563908	1797	1797	1797	1797	0
245	20250327	171300	314563908	1797	1797	1797	1797	0
246	20250327	171200	314563908	1797	1797	1797	1797	0
247	20250327	171100	314563908	1797	1797	1797	1797	0
248	20250327	171000	314563908	1797	1797	1797	1797	0
249	20250327	170900	314563908	1797	1797	1797	1797	0
250	20250327	170800	314563908	1797	1797	1797	1797	0
251	20250327	170700	314563908	1797	1797	1797	1797	0
252	20250327	170600	314563908	1797	1797	1797	1797	0
253	20250327	170500	314563908	1797	1797	1797	1797	0
254	20250327	170400	314563908	1797	1797	1797	1797	0
255	20250327	170300	314563908	1797	1797	1797	1797	0
256	20250327	170200	314563908	1797	1797	1797	1797	0
257	20250327	170100	314563908	1797	1797	1797	1797	0
258	20250327	170000	314563908	1797	1797	1797	1797	0
259	20250327	165900	314563908	1797	1797	1797	1797	0
260	20250327	165800	314563908	1797	1797	1797	1797	0
261	20250327	165700	314563908	1797	1797	1797	1797	0
262	20250327	165600	314563908	1797	1797	1797	1797	0
263	20250327	165500	314563908	1797	1797	1797	1797	0
264	20250327	165400	314563908	1797	1797	1797	1797	0
265	20250327	165300	314563908	1797	1797	1797	1797	0
266	20250327	165200	314563908	1797	1797	1797	1797	0
267	20250327	165100	314563908	1797	1797	1797	1797	0
268	20250327	165000	314563908	1797	1797	1797	1797	0
269	20250327	164900	314563908	1797	1797	1797	1797	0
270	20250327	164800	314563908	1797	1797	1797	1797	0
271	20250327	164700	314563908	1797	1797	1797	1797	0
272	20250327	164600	314563908	1797	1797	1797	1797	6780
273	20250327	164500	314563908	1797	1797	1797	1797	0
274	20250327	164400	314563908	1797	1797	1797	1797	0
275	20250327	164300	314563908	1797	1797	1797	1797	0
276	20250327	164200	314563908	1797	1797	1797	1797	0
277	20250327	164100	314563908	1797	1797	1797	1797	0
278	20250327	164000	314563908	1797	1797	1797	1797	0
279	20250327	163900	314563908	1797	1797	1797	1797	0
280	20250327	163800	314563908	1797	1797	1797	1797	0
281	20250327	163700	314563908	1797	1797	1797	1797	0
282	20250327	163600	314563908	1797	1797	1797	1797	0
283	20250327	163500	314563908	1797	1797	1797	1797	0
284	20250327	163400	314563908	1797	1797	1797	1797	0
285	20250327	163300	314563908	1797	1797	1797	1797	0
286	20250327	163200	314563908	1797	1797	1797	1797	0
287	20250327	163100	314563908	1797	1797	1797	1797	0
288	20250327	163000	314563908	1797	1797	1797	1797	0
289	20250327	162900	314563908	1797	1797	1797	1797	0
290	20250327	162800	314563908	1797	1797	1797	1797	0
291	20250327	162700	314563908	1797	1797	1797	1797	0
292	20250327	162600	314563908	1797	1797	1797	1797	0
293	20250327	162500	314563908	1797	1797	1797	1797	0
294	20250327	162400	314563908	1797	1797	1797	1797	0
295	20250327	162300	314563908	1797	1797	1797	1797	0
296	20250327	162200	314563908	1797	1797	1797	1797	0
297	20250327	162100	314563908	1797	1797	1797	1797	0
298	20250327	162000	314563908	1797	1797	1797	1797	0
299	20250327	161900	314563908	1797	1797	1797	1797	0
300	20250327	161800	314563908	1797	1797	1797	1797	0
301	20250327	161700	314563908	1797	1797	1797	1797	0
302	20250327	161600	314563908	1797	1797	1797	1797	6780
303	20250327	161500	314563908	1797	1797	1797	1797	0
304	20250327	161400	314563908	1797	1797	1797	1797	0
305	20250327	161300	314563908	1797	1797	1797	1797	0
306	20250327	161200	314563908	1797	1797	1797	1797	0
307	20250327	161100	314563908	1797	1797	1797	1797	0
308	20250327	161000	314563908	1797	1797	1797	1797	0
309	20250327	160900	314563908	1797	1797	1797	1797	0
310	20250327	160800	314563908	1797	1797	1797	1797	0
311	20250327	160700	314563908	1797	1797	1797	1797	0
312	20250327	160600	314563908	1797	1797	1797	1797	0
313	20250327	160500	314563908	1797	1797	1797	1797	0
314	20250327	160400	314563908	1797	1797	1797	1797	0
315	20250327	160300	314563908	1797	1797	1797	1797	0
316	20250327	160200	314563908	1797	1797	1797	1797	0
317	20250327	160100	314563908	1797	1797	1797	1797	0
318	20250327	160000	314563908	1797	1797	1797	1797	0
319	20250327	155900	314563908	1797	1797	1797	1797	0
320	20250327	155800	314563908	1797	1797	1797	1797	0
321	20250327	155700	314563908	1797	1797	1797	1797	0
322	20250327	155600	314563908	1797	1797	1797	1797	0
323	20250327	155500	314563908	1797	1797	1797	1797	0
324	20250327	155400	314563908	1797	1797	1797	1797	0
325	20250327	155300	314563908	1797	1797	1797	1797	0
326	20250327	155200	314563908	1797	1797	1797	1797	0
327	20250327	155100	314563908	1797	1797	1797	1797	0
328	20250327	155000	314563908	1797	1797	1797	1797	0
329	20250327	154900	314563908	1797	1797	1797	1797	0
330	20250327	154800	314563908	1797	1797	1797	1797	0
331	20250327	154700	314563908	1797	1797	1797	1797	0
332	20250327	154600	314563908	1797	1797	1797	1797	6780
333	20250327	154500	314563908	1797	1797	1797	1797	0
334	20250327	154400	314563908	1797	1797	1797	1797	0
335	20250327	154300	314563908	1797	1797	1797	1797	0
336	20250327	154200	314563908	1797	1797	1797	1797	0
337	20250327	154100	314563908	1797	1797	1797	1797	0
338	20250327	154000	314563908	1797	1797	1797	1797	0
339	20250327	153900	314563908	1797	1797	1797	1797	0
340	20250327	153800	314563908	1797	1797	1797	1797	0
341	20250327	153700	314563908	1797	1797	1797	1797	0
342	20250327	153600	314563908	1797	1797	1797	1797	0
343	20250327	153500	314563908	1797	1797	1797	1797	0
344	20250327	153400	314563908	1797	1797	1797	1797	0
345	20250327	153300	314563908	1797	1797	1797	1797	0
346	20250327	153200	314563908	1797	1797	1797	1797	0
347	20250327	153100	314563908	1797	1797	1797	1797	0
348	20250327	153000	314563908	1797	1797	1797	1797	6780
349	20250327	152900	302380248	1790	1790	1790	1790	0
350	20250327	152800	302380248	1790	1790	1790	1790	0
351	20250327	152700	302380248	1790	1790	1790	1790	0
352	20250327	152600	302380248	1790	1790	1790	1790	0
353	20250327	152500	302380248	1790	1790	1790	1790	0
354	20250327	152400	302380248	1790	1790	1790	1790	0
355	20250327	152300	302380248	1790	1790	1790	1790	0
356	20250327	152200	302380248	1790	1790	1790	1790	0
357	20250327	152100	302380248	1790	1790	1790	1790	0
358	20250327	152000	302380248	1790	1790	1790	1790	0
359	20250327	151900	302380248	1790	1763	1790	1699	16352
360	20250327	151800	273332479	1778	1774	1779	1763	3093
361	20250327	151700	267839225	1766	1756	1780	1756	7123
362	20250327	151600	255188615	1773	1758	1773	1745	10085
363	20250327	151500	237393252	1759	1701	1759	1693	16333
364	20250327	151400	209193978	1701	1696	1701	1696	3
365	20250327	151300	209188885	1696	1697	1701	1696	85
366	20250327	151200	209044699	1697	1697	1701	1697	23
367	20250327	151100	209005588	1697	1701	1701	1697	4
368	20250327	151000	208998792	1697	1697	1697	1697	4
369	20250327	150900	208992004	1695	1698	1698	1695	56
370	20250327	150800	208897075	1704	1703	1704	1703	200
371	20250327	150700	208556311	1703	1702	1703	1702	20
372	20250327	150600	208522261	1702	1696	1702	1695	153
373	20250327	150500	208262754	1697	1697	1697	1697	1
374	20250327	150400	208261057	1697	1697	1697	1697	0
375	20250327	150300	208261057	1697	1697	1697	1697	81
376	20250327	150200	208123600	1697	1697	1697	1697	10
377	20250327	150100	208106630	1701	1701	1701	1701	10
378	20250327	150000	208089620	1701	1701	1701	1701	20
379	20250327	145900	208055600	1701	1700	1701	1700	130
380	20250327	145800	207834580	1697	1701	1701	1697	43
381	20250327	145700	207761449	1701	1701	1701	1701	70
382	20250327	145600	207642379	1701	1701	1701	1701	50
383	20250327	145500	207557329	1701	1703	1703	1701	33
384	20250327	145400	207501190	1705	1705	1705	1705	0
385	20250327	145300	207501190	1705	1705	1705	1705	3
386	20250327	145200	207496075	1705	1701	1705	1701	12
387	20250327	145100	207475651	1705	1705	1705	1705	0
388	20250327	145000	207475651	1705	1705	1705	1705	0
389	20250327	144900	207475651	1705	1705	1705	1705	0
390	20250327	144800	207475651	1705	1705	1705	1705	0
391	20250327	144700	207475651	1705	1705	1705	1705	0
392	20250327	144600	207475651	1705	1705	1705	1705	0
393	20250327	144500	207475651	1705	1705	1705	1705	30
394	20250327	144400	207424501	1707	1705	1707	1705	50
395	20250327	144300	207339237	1705	1689	1705	1689	116
396	20250327	144200	207142562	1688	1688	1688	1688	0
397	20250327	144100	207142562	1688	1688	1688	1688	0
398	20250327	144000	207142562	1688	1688	1688	1688	0
399	20250327	143900	207142562	1688	1688	1688	1688	0
400	20250327	143800	207142562	1688	1688	1688	1688	0
401	20250327	143700	207142562	1688	1688	1688	1688	0
402	20250327	143600	207142562	1688	1688	1688	1688	0
403	20250327	143500	207142562	1688	1688	1688	1688	0
404	20250327	143400	207142562	1688	1688	1688	1688	0
405	20250327	143300	207142562	1688	1690	1690	1688	500
406	20250327	143200	206298558	1690	1690	1690	1690	1000
407	20250327	143100	204608558	1690	1690	1690	1690	0
408	20250327	143000	204608558	1690	1701	1701	1690	4646
409	20250327	142900	196715660	1706	1706	1706	1706	0
410	20250327	142800	196715660	1706	1706	1706	1706	0
411	20250327	142700	196715660	1706	1706	1706	1706	0
412	20250327	142600	196715660	1706	1706	1706	1706	0
413	20250327	142500	196715660	1706	1706	1706	1706	0
414	20250327	142400	196715660	1706	1706	1706	1706	0
415	20250327	142300	196715660	1706	1706	1706	1706	100
416	20250327	142200	196545060	1706	1706	1706	1706	0
417	20250327	142100	196545060	1706	1706	1706	1706	0
418	20250327	142000	196545060	1706	1706	1706	1706	1974
419	20250327	141900	193177416	1706	1707	1707	1706	300
420	20250327	141800	192665603	1708	1708	1708	1708	0
421	20250327	141700	192665603	1708	1708	1708	1708	0
422	20250327	141600	192665603	1708	1708	1708	1708	1
423	20250327	141500	192663895	1707	1707	1707	1707	87
424	20250327	141400	192515386	1706	1706	1706	1706	0
425	20250327	141300	192515386	1706	1706	1706	1706	0
426	20250327	141200	192515386	1706	1706	1706	1706	0
427	20250327	141100	192515386	1706	1706	1706	1706	238
428	20250327	141000	192109358	1706	1706	1706	1706	0
429	20250327	140900	192109358	1706	1706	1706	1706	0
430	20250327	140800	192109358	1706	1706	1706	1706	0
431	20250327	140700	192109358	1706	1706	1706	1706	0
432	20250327	140600	192109358	1706	1706	1706	1706	175
433	20250327	140500	191810808	1707	1707	1707	1707	0
434	20250327	140400	191810808	1707	1707	1707	1707	0
435	20250327	140300	191810808	1707	1707	1707	1707	0
436	20250327	140200	191810808	1707	1707	1707	1707	0
437	20250327	140100	191810808	1707	1707	1707	1707	0
438	20250327	140000	191810808	1707	1707	1707	1707	0
439	20250327	135900	191810808	1707	1707	1707	1707	0
440	20250327	135800	191810808	1707	1708	1708	1707	51
441	20250327	135700	191723710	1709	1709	1709	1709	0
442	20250327	135600	191723710	1709	1709	1709	1709	0
443	20250327	135500	191723710	1709	1709	1709	1709	0
444	20250327	135400	191723710	1709	1709	1709	1709	0
445	20250327	135300	191723710	1709	1709	1709	1709	0
446	20250327	135200	191723710	1709	1709	1709	1709	0
447	20250327	135100	191723710	1709	1709	1709	1709	0
448	20250327	135000	191723710	1709	1709	1709	1709	693
449	20250327	134900	190539373	1709	1709	1709	1709	401
450	20250327	134800	189854064	1709	1708	1709	1708	265
451	20250327	134700	189401343	1708	1706	1708	1706	67
452	20250327	134600	189287039	1706	1706	1706	1706	434
453	20250327	134500	188546635	1706	1706	1706	1706	0
454	20250327	134400	188546635	1706	1706	1706	1706	0
455	20250327	134300	188546635	1706	1706	1706	1706	5
456	20250327	134200	188538105	1699	1698	1699	1698	1501
457	20250327	134100	185988407	1698	1698	1698	1698	0
458	20250327	134000	185988407	1698	1698	1698	1698	712
459	20250327	133900	184779431	1698	1697	1698	1697	723
460	20250327	133800	183551786	1693	1692	1693	1692	1048
461	20250327	133700	181778231	1693	1693	1693	1693	5
462	20250327	133600	181769766	1692	1695	1695	1692	1774
463	20250327	133500	178765554	1696	1696	1696	1696	0
464	20250327	133400	178765554	1696	1696	1696	1696	0
465	20250327	133300	178765554	1696	1698	1698	1696	294
466	20250327	133200	178266346	1707	1707	1707	1707	0
467	20250327	133100	178266346	1707	1707	1707	1707	0
468	20250327	133000	178266346	1707	1707	1707	1707	0
469	20250327	132900	178266346	1707	1707	1707	1707	0
470	20250327	132800	178266346	1707	1707	1707	1707	0
471	20250327	132700	178266346	1707	1707	1707	1707	0
472	20250327	132600	178266346	1707	1707	1707	1707	0
473	20250327	132500	178266346	1707	1707	1707	1707	0
474	20250327	132400	178266346	1707	1707	1707	1707	0
475	20250327	132300	178266346	1707	1707	1707	1707	0
476	20250327	132200	178266346	1707	1707	1707	1707	0
477	20250327	132100	178266346	1707	1707	1707	1707	0
478	20250327	132000	178266346	1707	1707	1707	1707	0
479	20250327	131900	178266346	1707	1707	1707	1707	0
480	20250327	131800	178266346	1707	1707	1707	1707	1000
481	20250327	131700	176559346	1707	1707	1707	1707	5
482	20250327	131600	176550811	1698	1698	1698	1698	0
483	20250327	131500	176550811	1698	1698	1698	1698	89
484	20250327	131400	176399689	1698	1698	1698	1698	0
485	20250327	131300	176399689	1698	1698	1698	1698	2
486	20250327	131200	176396293	1698	1698	1698	1698	4
487	20250327	131100	176389501	1698	1698	1698	1698	2
488	20250327	131000	176386105	1696	1696	1696	1696	0
489	20250327	130900	176386105	1696	1696	1696	1696	0
490	20250327	130800	176386105	1696	1696	1696	1696	37
491	20250327	130700	176323353	1708	1708	1708	1708	0
492	20250327	130600	176323353	1708	1696	1708	1695	2139
493	20250327	130500	172697479	1696	1700	1700	1696	6000
494	20250327	130400	162510669	1709	1709	1709	1709	0
495	20250327	130300	162510669	1709	1709	1709	1709	0
496	20250327	130200	162510669	1709	1709	1709	1709	0
497	20250327	130100	162510669	1709	1709	1709	1709	0
498	20250327	130000	162510669	1709	1709	1709	1709	0
499	20250327	125900	162510669	1709	1709	1709	1709	0
500	20250327	125800	162510669	1709	1709	1709	1709	0
501	20250327	125700	162510669	1709	1709	1709	1709	0
502	20250327	125600	162510669	1709	1709	1709	1709	0
503	20250327	125500	162510669	1709	1709	1709	1709	0
504	20250327	125400	162510669	1709	1709	1709	1709	0
505	20250327	125300	162510669	1709	1709	1709	1709	0
506	20250327	125200	162510669	1709	1709	1709	1709	0
507	20250327	125100	162510669	1709	1709	1709	1709	0
508	20250327	125000	162510669	1709	1709	1709	1709	0
509	20250327	124900	162510669	1709	1709	1709	1709	0
510	20250327	124800	162510669	1709	1709	1709	1709	0
511	20250327	124700	162510669	1709	1709	1709	1709	0
512	20250327	124600	162510669	1709	1700	1709	1700	2
513	20250327	124500	162507260	1699	1699	1699	1699	154
514	20250327	124400	162245614	1699	1699	1699	1699	0
515	20250327	124300	162245614	1699	1699	1699	1699	0
516	20250327	124200	162245614	1699	1699	1699	1699	0
517	20250327	124100	162245614	1699	1699	1699	1699	0
518	20250327	124000	162245614	1699	1699	1699	1699	0
519	20250327	123900	162245614	1699	1699	1699	1699	1
520	20250327	123800	162243915	1699	1699	1699	1699	0
521	20250327	123700	162243915	1699	1699	1699	1699	10
522	20250327	123600	162226925	1699	1699	1699	1699	0
523	20250327	123500	162226925	1699	1699	1699	1699	11
524	20250327	123400	162208236	1699	1699	1699	1699	0
525	20250327	123300	162208236	1699	1703	1703	1699	14910
526	20250327	123200	136845381	1709	1709	1709	1709	0
527	20250327	123100	136845381	1709	1709	1709	1709	0
528	20250327	123000	136845381	1709	1709	1709	1709	0
529	20250327	122900	136845381	1709	1709	1709	1709	0
530	20250327	122800	136845381	1709	1709	1709	1709	255
531	20250327	122700	136409586	1710	1710	1710	1710	0
532	20250327	122600	136409586	1710	1710	1710	1710	0
533	20250327	122500	136409586	1710	1710	1710	1710	0
534	20250327	122400	136409586	1710	1710	1710	1710	0
535	20250327	122300	136409586	1710	1710	1710	1710	5
536	20250327	122200	136401036	1710	1710	1710	1710	0
537	20250327	122100	136401036	1710	1710	1710	1710	1
538	20250327	122000	136399326	1702	1702	1702	1702	0
539	20250327	121900	136399326	1702	1703	1703	1702	2529
540	20250327	121800	132093315	1704	1705	1705	1704	6624
541	20250327	121700	120804769	1712	1712	1712	1712	0
542	20250327	121600	120804769	1712	1712	1712	1712	0
543	20250327	121500	120804769	1712	1712	1712	1712	0
544	20250327	121400	120804769	1712	1712	1712	1712	5
545	20250327	121300	120796209	1705	1706	1706	1705	3070
546	20250327	121200	115560559	1707	1710	1710	1707	4659
547	20250327	121100	107605281	1710	1710	1710	1710	2000
548	20250327	121000	104185281	1720	1720	1720	1720	0
549	20250327	120900	104185281	1720	1720	1720	1720	0
550	20250327	120800	104185281	1720	1720	1720	1720	0
551	20250327	120700	104185281	1720	1720	1720	1720	0
552	20250327	120600	104185281	1720	1720	1720	1720	5
553	20250327	120500	104176681	1711	1711	1711	1711	0
554	20250327	120400	104176681	1711	1711	1711	1711	0
555	20250327	120300	104176681	1711	1711	1711	1711	0
556	20250327	120200	104176681	1711	1711	1711	1711	1000
557	20250327	120100	102465681	1720	1720	1720	1720	0
558	20250327	120000	102465681	1720	1720	1720	1720	0
559	20250327	115900	102465681	1720	1720	1720	1720	0
560	20250327	115800	102465681	1720	1720	1720	1720	0
561	20250327	115700	102465681	1720	1720	1720	1720	0
562	20250327	115600	102465681	1720	1720	1720	1720	0
563	20250327	115500	102465681	1720	1720	1720	1720	0
564	20250327	115400	102465681	1720	1720	1720	1720	5
565	20250327	115300	102457081	1710	1710	1710	1710	1100
566	20250327	115200	100576081	1710	1710	1710	1710	0
567	20250327	115100	100576081	1710	1710	1710	1710	0
568	20250327	115000	100576081	1710	1710	1710	1710	0
569	20250327	114900	100576081	1710	1710	1710	1710	222
570	20250327	114800	100196461	1710	1712	1712	1710	3200
571	20250327	114700	94723796	1721	1721	1721	1721	1
572	20250327	114600	94722075	1711	1717	1717	1711	343
573	20250327	114500	94133168	1717	1717	1717	1717	10
574	20250327	114400	94115998	1717	1717	1717	1717	1
575	20250327	114300	94114281	1710	1710	1710	1710	0
576	20250327	114200	94114281	1710	1710	1710	1710	0
577	20250327	114100	94114281	1710	1710	1710	1710	2200
578	20250327	114000	90352281	1718	1718	1718	1718	0
579	20250327	113900	90352281	1718	1718	1718	1718	5
580	20250327	113800	90343691	1718	1718	1718	1718	0
581	20250327	113700	90343691	1718	1718	1718	1718	0
582	20250327	113600	90343691	1718	1710	1718	1710	1405
583	20250327	113500	87941101	1718	1710	1718	1710	1505
584	20250327	113400	85367511	1718	1718	1718	1718	0
585	20250327	113300	85367511	1718	1718	1718	1718	0
586	20250327	113200	85367511	1718	1718	1718	1718	1
587	20250327	113100	85365793	1708	1708	1708	1708	0
588	20250327	113000	85365793	1708	1708	1708	1708	0
589	20250327	112900	85365793	1708	1708	1708	1708	0
590	20250327	112800	85365793	1708	1708	1708	1708	2500
591	20250327	112700	81095793	1718	1718	1718	1718	0
592	20250327	112600	81095793	1718	1718	1718	1718	0
593	20250327	112500	81095793	1718	1718	1718	1718	0
594	20250327	112400	81095793	1718	1718	1718	1718	5
595	20250327	112300	81087203	1713	1713	1713	1713	0
596	20250327	112200	81087203	1713	1713	1713	1713	3000
597	20250327	112100	75948203	1719	1719	1719	1719	0
598	20250327	112000	75948203	1719	1719	1719	1719	0
599	20250327	111900	75948203	1719	1719	1719	1719	0
600	20250327	111800	75948203	1719	1719	1719	1719	5
601	20250327	111700	75939608	1715	1715	1715	1715	0
602	20250327	111600	75939608	1715	1715	1715	1715	0
603	20250327	111500	75939608	1715	1715	1715	1715	0
604	20250327	111400	75939608	1715	1715	1715	1715	139
605	20250327	111300	75701223	1715	1715	1715	1715	0
606	20250327	111200	75701223	1715	1715	1715	1715	0
607	20250327	111100	75701223	1715	1715	1715	1715	0
608	20250327	111000	75701223	1715	1715	1715	1715	0
609	20250327	110900	75701223	1715	1715	1715	1715	0
610	20250327	110800	75701223	1715	1715	1715	1715	0
611	20250327	110700	75701223	1715	1715	1715	1715	0
612	20250327	110600	75701223	1715	1715	1715	1715	0
613	20250327	110500	75701223	1715	1715	1720	1715	1509
614	20250327	110400	73113263	1715	1715	1715	1715	0
615	20250327	110300	73113263	1715	1715	1715	1715	5
616	20250327	110200	73104688	1703	1709	1709	1703	8399
617	20250327	110100	58780737	1708	1708	1708	1708	0
618	20250327	110000	58780737	1708	1708	1708	1708	500
619	20250327	105900	57926737	1708	1708	1708	1708	19
620	20250327	105800	57894285	1721	1721	1721	1721	27
621	20250327	105700	57847818	1706	1706	1706	1706	0
622	20250327	105600	57847818	1706	1706	1706	1706	0
623	20250327	105500	57847818	1706	1716	1716	1706	1003
624	20250327	105400	56132245	1722	1722	1722	1722	81
625	20250327	105300	55992763	1734	1734	1734	1734	0
626	20250327	105200	55992763	1734	1734	1734	1734	0
627	20250327	105100	55992763	1734	1734	1734	1734	0
628	20250327	105000	55992763	1734	1732	1734	1732	1573
629	20250327	104900	53265841	1722	1722	1722	1722	0
630	20250327	104800	53265841	1722	1722	1722	1722	0
631	20250327	104700	53265841	1722	1722	1722	1722	0
632	20250327	104600	53265841	1722	1722	1722	1722	60
633	20250327	104500	53162521	1721	1731	1733	1716	5647
634	20250327	104400	43462153	1757	1757	1757	1757	0
635	20250327	104300	43462153	1757	1757	1757	1757	0
636	20250327	104200	43462153	1757	1757	1757	1757	0
637	20250327	104100	43462153	1757	1757	1757	1757	0
638	20250327	104000	43462153	1757	1757	1757	1757	0
639	20250327	103900	43462153	1757	1757	1757	1757	0
640	20250327	103800	43462153	1757	1757	1757	1757	0
641	20250327	103700	43462153	1757	1757	1757	1757	0
642	20250327	103600	43462153	1757	1757	1757	1757	0
643	20250327	103500	43462153	1757	1757	1757	1757	10
644	20250327	103400	43444583	1758	1758	1758	1758	0
645	20250327	103300	43444583	1758	1744	1758	1744	2000
646	20250327	103200	39935030	1744	1744	1744	1744	0
647	20250327	103100	39935030	1744	1744	1744	1744	5
648	20250327	103000	39926310	1739	1721	1739	1721	199
649	20250327	102900	39583741	1738	1738	1738	1738	0
650	20250327	102800	39583741	1738	1738	1738	1738	0
651	20250327	102700	39583741	1738	1738	1738	1738	0
652	20250327	102600	39583741	1738	1738	1738	1738	0
653	20250327	102500	39583741	1738	1738	1738	1738	2
654	20250327	102400	39580265	1738	1738	1738	1738	103
655	20250327	102300	39401251	1740	1740	1740	1740	461
656	20250327	102200	38599111	1745	1747	1747	1745	1345
657	20250327	102100	36250896	1747	1747	1747	1747	0
658	20250327	102000	36250896	1747	1747	1747	1747	0
659	20250327	101900	36250896	1747	1747	1747	1747	0
660	20250327	101800	36250896	1747	1747	1747	1747	35
661	20250327	101700	36189751	1754	1754	1754	1754	0
662	20250327	101600	36189751	1754	1754	1754	1754	1
663	20250327	101500	36187997	1749	1749	1749	1749	0
664	20250327	101400	36187997	1749	1749	1749	1749	0
665	20250327	101300	36187997	1749	1749	1749	1749	0
666	20250327	101200	36187997	1749	1749	1749	1749	0
667	20250327	101100	36187997	1749	1749	1749	1749	300
668	20250327	101000	35663297	1747	1750	1755	1747	2345
669	20250327	100900	31563354	1758	1758	1758	1758	0
670	20250327	100800	31563354	1758	1758	1758	1758	0
671	20250327	100700	31563354	1758	1758	1758	1758	0
672	20250327	100600	31563354	1758	1758	1758	1758	0
673	20250327	100500	31563354	1758	1758	1758	1758	0
674	20250327	100400	31563354	1758	1758	1758	1758	0
675	20250327	100300	31563354	1758	1758	1758	1758	0
676	20250327	100200	31563354	1758	1758	1758	1758	0
677	20250327	100100	31563354	1758	1758	1758	1758	0
678	20250327	100000	31563354	1758	1758	1758	1758	0
679	20250327	095900	31563354	1758	1758	1758	1758	0
680	20250327	095800	31563354	1758	1758	1758	1758	0
681	20250327	095700	31563354	1758	1748	1758	1748	16
682	20250327	095600	31535336	1748	1759	1759	1748	2050
683	20250327	095500	27950599	1759	1759	1759	1759	2
684	20250327	095400	27947081	1759	1759	1759	1759	0
685	20250327	095300	27947081	1759	1759	1759	1759	0
686	20250327	095200	27947081	1759	1759	1759	1759	0
687	20250327	095100	27947081	1759	1759	1759	1759	8
688	20250327	095000	27933009	1759	1759	1759	1759	0
689	20250327	094900	27933009	1759	1759	1759	1759	0
690	20250327	094800	27933009	1759	1759	1759	1759	0
691	20250327	094700	27933009	1759	1759	1759	1759	0
692	20250327	094600	27933009	1759	1759	1759	1759	0
693	20250327	094500	27933009	1759	1759	1759	1759	0
694	20250327	094400	27933009	1759	1759	1759	1759	25
695	20250327	094300	27889034	1759	1759	1759	1759	4
696	20250327	094200	27881998	1766	1766	1766	1766	0
697	20250327	094100	27881998	1766	1766	1766	1766	0
698	20250327	094000	27881998	1766	1766	1766	1766	5
699	20250327	093900	27873168	1749	1767	1767	1749	5000
700	20250327	093800	19101400	1769	1769	1769	1769	5
701	20250327	093700	19092555	1766	1766	1766	1766	0
702	20250327	093600	19092555	1766	1766	1766	1766	0
703	20250327	093500	19092555	1766	1766	1766	1766	0
704	20250327	093400	19092555	1766	1766	1766	1766	0
705	20250327	093300	19092555	1766	1765	1766	1765	169
706	20250327	093200	18794261	1765	1765	1765	1765	0
707	20250327	093100	18794261	1765	1765	1765	1765	0
708	20250327	093000	18794261	1765	1765	1765	1765	0
709	20250327	092900	18794261	1765	1765	1765	1765	0
710	20250327	092800	18794261	1765	1765	1765	1765	5
711	20250327	092700	18785436	1755	1755	1755	1755	590
712	20250327	092600	17749986	1755	1755	1755	1755	0
713	20250327	092500	17749986	1755	1755	1755	1755	5
714	20250327	092400	17741211	1753	1753	1753	1753	1
715	20250327	092300	17739458	1753	1753	1753	1753	1
716	20250327	092200	17737705	1752	1752	1752	1752	5
717	20250327	092100	17728945	1738	1735	1738	1735	501
718	20250327	092000	16859707	1752	1752	1752	1752	5
719	20250327	091900	16850947	1733	1733	1733	1733	10
720	20250327	091800	16833617	1733	1733	1733	1733	1
721	20250327	091700	16831884	1772	1772	1772	1772	0
722	20250327	091600	16831884	1772	1772	1772	1772	0
723	20250327	091500	16831884	1772	1772	1772	1772	0
724	20250327	091400	16831884	1772	1772	1772	1772	5
725	20250327	091300	16823024	1753	1753	1753	1753	0
726	20250327	091200	16823024	1753	1754	1755	1753	102
727	20250327	091100	16644017	1752	1752	1752	1752	1
728	20250327	091000	16642265	1729	1729	1729	1729	0
729	20250327	090900	16642265	1729	1729	1729	1729	0
730	20250327	090800	16642265	1729	1712	1729	1712	262
731	20250327	090700	16189335	1711	1711	1711	1711	0
732	20250327	090600	16189335	1711	1727	1727	1711	301
733	20250327	090500	15674290	1726	1709	1726	1709	2083
734	20250327	090400	12094153	1710	1756	1756	1703	5004
735	20250327	090300	3507496	1756	1756	1756	1756	1
736	20250327	090200	3505740	1773	1773	1773	1773	3
737	20250327	090100	3500421	1773	1785	1800	1753	1443
738	20250327	090000	955484	1787	1753	1787	1753	545