KissMeData/067290/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	194600	69319566	1374	1374	1374	1374	204
3	20250328	194500	69319566	1374	1374	1374	1374	0
4	20250328	194400	69319566	1374	1374	1374	1374	0
5	20250328	194300	69319566	1374	1374	1374	1374	0
6	20250328	194200	69319566	1374	1374	1374	1374	0
7	20250328	194100	69319566	1374	1374	1374	1374	0
8	20250328	194000	69319566	1374	1374	1374	1374	0
9	20250328	193900	69319566	1374	1374	1374	1374	0
10	20250328	193800	69319566	1374	1374	1374	1374	0
11	20250328	193700	69319566	1374	1374	1374	1374	0
12	20250328	193600	69319566	1374	1374	1374	1374	0
13	20250328	193500	69319566	1374	1374	1374	1374	0
14	20250328	193400	69319566	1374	1374	1374	1374	0
15	20250328	193300	69319566	1374	1374	1374	1374	0
16	20250328	193200	69319566	1374	1374	1374	1374	0
17	20250328	193100	69319566	1374	1374	1374	1374	0
18	20250328	193000	69319566	1374	1374	1374	1374	0
19	20250328	192900	69319566	1374	1374	1374	1374	0
20	20250328	192800	69319566	1374	1374	1374	1374	0
21	20250328	192700	69319566	1374	1374	1374	1374	0
22	20250328	192600	69319566	1374	1374	1374	1374	0
23	20250328	192500	69319566	1374	1374	1374	1374	0
24	20250328	192400	69319566	1374	1374	1374	1374	0
25	20250328	192300	69319566	1374	1374	1374	1374	0
26	20250328	192200	69319566	1374	1374	1374	1374	0
27	20250328	192100	69319566	1374	1374	1374	1374	0
28	20250328	192000	69319566	1374	1374	1374	1374	0
29	20250328	191900	69319566	1374	1374	1374	1374	0
30	20250328	191800	69319566	1374	1374	1374	1374	0
31	20250328	191700	69319566	1374	1374	1374	1374	0
32	20250328	191600	69319566	1374	1374	1374	1374	204
33	20250328	191500	69319566	1374	1374	1374	1374	0
34	20250328	191400	69319566	1374	1374	1374	1374	0
35	20250328	191300	69319566	1374	1374	1374	1374	0
36	20250328	191200	69319566	1374	1374	1374	1374	0
37	20250328	191100	69319566	1374	1374	1374	1374	0
38	20250328	191000	69319566	1374	1374	1374	1374	0
39	20250328	190900	69319566	1374	1374	1374	1374	0
40	20250328	190800	69319566	1374	1374	1374	1374	0
41	20250328	190700	69319566	1374	1374	1374	1374	0
42	20250328	190600	69319566	1374	1374	1374	1374	0
43	20250328	190500	69319566	1374	1374	1374	1374	0
44	20250328	190400	69319566	1374	1374	1374	1374	0
45	20250328	190300	69319566	1374	1374	1374	1374	0
46	20250328	190200	69319566	1374	1374	1374	1374	0
47	20250328	190100	69319566	1374	1374	1374	1374	0
48	20250328	190000	69319566	1374	1374	1374	1374	0
49	20250328	185900	69319566	1374	1374	1374	1374	0
50	20250328	185800	69319566	1374	1374	1374	1374	0
51	20250328	185700	69319566	1374	1374	1374	1374	0
52	20250328	185600	69319566	1374	1374	1374	1374	0
53	20250328	185500	69319566	1374	1374	1374	1374	0
54	20250328	185400	69319566	1374	1374	1374	1374	0
55	20250328	185300	69319566	1374	1374	1374	1374	0
56	20250328	185200	69319566	1374	1374	1374	1374	0
57	20250328	185100	69319566	1374	1374	1374	1374	0
58	20250328	185000	69319566	1374	1374	1374	1374	0
59	20250328	184900	69319566	1374	1374	1374	1374	0
60	20250328	184800	69319566	1374	1374	1374	1374	0
61	20250328	184700	69319566	1374	1374	1374	1374	0
62	20250328	184600	69319566	1374	1374	1374	1374	204
63	20250328	184500	69319566	1374	1374	1374	1374	0
64	20250328	184400	69319566	1374	1374	1374	1374	0
65	20250328	184300	69319566	1374	1374	1374	1374	0
66	20250328	184200	69319566	1374	1374	1374	1374	0
67	20250328	184100	69319566	1374	1374	1374	1374	0
68	20250328	184000	69319566	1374	1374	1374	1374	0
69	20250328	183900	69319566	1374	1374	1374	1374	0
70	20250328	183800	69319566	1374	1374	1374	1374	0
71	20250328	183700	69319566	1374	1374	1374	1374	0
72	20250328	183600	69319566	1374	1374	1374	1374	0
73	20250328	183500	69319566	1374	1374	1374	1374	0
74	20250328	183400	69319566	1374	1374	1374	1374	0
75	20250328	183300	69319566	1374	1374	1374	1374	0
76	20250328	183200	69319566	1374	1374	1374	1374	0
77	20250328	183100	69319566	1374	1374	1374	1374	0
78	20250328	183000	69319566	1374	1374	1374	1374	0
79	20250328	182900	69319566	1374	1374	1374	1374	0
80	20250328	182800	69319566	1374	1374	1374	1374	0
81	20250328	182700	69319566	1374	1374	1374	1374	0
82	20250328	182600	69319566	1374	1374	1374	1374	0
83	20250328	182500	69319566	1374	1374	1374	1374	0
84	20250328	182400	69319566	1374	1374	1374	1374	0
85	20250328	182300	69319566	1374	1374	1374	1374	0
86	20250328	182200	69319566	1374	1374	1374	1374	0
87	20250328	182100	69319566	1374	1374	1374	1374	0
88	20250328	182000	69319566	1374	1374	1374	1374	0
89	20250328	181900	69319566	1374	1374	1374	1374	0
90	20250328	181800	69319566	1374	1374	1374	1374	0
91	20250328	181700	69319566	1374	1374	1374	1374	0
92	20250328	181600	69319566	1374	1374	1374	1374	204
93	20250328	181500	69319566	1374	1374	1374	1374	0
94	20250328	181400	69319566	1374	1374	1374	1374	0
95	20250328	181300	69319566	1374	1374	1374	1374	0
96	20250328	181200	69319566	1374	1374	1374	1374	0
97	20250328	181100	69319566	1374	1374	1374	1374	0
98	20250328	181000	69319566	1374	1374	1374	1374	0
99	20250328	180900	69319566	1374	1374	1374	1374	0
100	20250328	180800	69319566	1374	1374	1374	1374	0
101	20250328	180700	69319566	1374	1374	1374	1374	0
102	20250328	180600	69319566	1374	1374	1374	1374	0
103	20250328	180500	69319566	1374	1374	1374	1374	0
104	20250328	180400	69319566	1374	1374	1374	1374	0
105	20250328	180300	69319566	1374	1374	1374	1374	0
106	20250328	180200	69319566	1374	1374	1374	1374	0
107	20250328	180100	69319566	1374	1374	1374	1374	0
108	20250328	180000	69319566	1374	1374	1374	1374	0
109	20250328	175900	69319566	1374	1374	1374	1374	0
110	20250328	175800	69319566	1374	1374	1374	1374	0
111	20250328	175700	69319566	1374	1374	1374	1374	0
112	20250328	175600	69319566	1374	1374	1374	1374	0
113	20250328	175500	69319566	1374	1374	1374	1374	0
114	20250328	175400	69319566	1374	1374	1374	1374	0
115	20250328	175300	69319566	1374	1374	1374	1374	0
116	20250328	175200	69319566	1374	1374	1374	1374	0
117	20250328	175100	69319566	1374	1374	1374	1374	0
118	20250328	175000	69319566	1374	1374	1374	1374	0
119	20250328	174900	69319566	1374	1374	1374	1374	0
120	20250328	174800	69319566	1374	1374	1374	1374	0
121	20250328	174700	69319566	1374	1374	1374	1374	0
122	20250328	174600	69319566	1374	1374	1374	1374	204
123	20250328	174500	69319566	1374	1374	1374	1374	0
124	20250328	174400	69319566	1374	1374	1374	1374	0
125	20250328	174300	69319566	1374	1374	1374	1374	0
126	20250328	174200	69319566	1374	1374	1374	1374	0
127	20250328	174100	69319566	1374	1374	1374	1374	0
128	20250328	174000	69319566	1374	1374	1374	1374	0
129	20250328	173900	69319566	1374	1374	1374	1374	0
130	20250328	173800	69319566	1374	1374	1374	1374	0
131	20250328	173700	69319566	1374	1374	1374	1374	0
132	20250328	173600	69319566	1374	1374	1374	1374	0
133	20250328	173500	69319566	1374	1374	1374	1374	0
134	20250328	173400	69319566	1374	1374	1374	1374	0
135	20250328	173300	69319566	1374	1374	1374	1374	0
136	20250328	173200	69319566	1374	1374	1374	1374	0
137	20250328	173100	69319566	1374	1374	1374	1374	0
138	20250328	173000	69319566	1374	1374	1374	1374	0
139	20250328	172900	69319566	1374	1374	1374	1374	0
140	20250328	172800	69319566	1374	1374	1374	1374	0
141	20250328	172700	69319566	1374	1374	1374	1374	0
142	20250328	172600	69319566	1374	1374	1374	1374	0
143	20250328	172500	69319566	1374	1374	1374	1374	0
144	20250328	172400	69319566	1374	1374	1374	1374	0
145	20250328	172300	69319566	1374	1374	1374	1374	0
146	20250328	172200	69319566	1374	1374	1374	1374	0
147	20250328	172100	69319566	1374	1374	1374	1374	0
148	20250328	172000	69319566	1374	1374	1374	1374	0
149	20250328	171900	69319566	1374	1374	1374	1374	0
150	20250328	171800	69319566	1374	1374	1374	1374	0
151	20250328	171700	69319566	1374	1374	1374	1374	0
152	20250328	171600	69319566	1374	1374	1374	1374	204
153	20250328	171500	69319566	1374	1374	1374	1374	0
154	20250328	171400	69319566	1374	1374	1374	1374	0
155	20250328	171300	69319566	1374	1374	1374	1374	0
156	20250328	171200	69319566	1374	1374	1374	1374	0
157	20250328	171100	69319566	1374	1374	1374	1374	0
158	20250328	171000	69319566	1374	1374	1374	1374	0
159	20250328	170900	69319566	1374	1374	1374	1374	0
160	20250328	170800	69319566	1374	1374	1374	1374	0
161	20250328	170700	69319566	1374	1374	1374	1374	0
162	20250328	170600	69319566	1374	1374	1374	1374	0
163	20250328	170500	69319566	1374	1374	1374	1374	0
164	20250328	170400	69319566	1374	1374	1374	1374	0
165	20250328	170300	69319566	1374	1374	1374	1374	0
166	20250328	170200	69319566	1374	1374	1374	1374	0
167	20250328	170100	69319566	1374	1374	1374	1374	0
168	20250328	170000	69319566	1374	1374	1374	1374	0
169	20250328	165900	69319566	1374	1374	1374	1374	0
170	20250328	165800	69319566	1374	1374	1374	1374	0
171	20250328	165700	69319566	1374	1374	1374	1374	0
172	20250328	165600	69319566	1374	1374	1374	1374	0
173	20250328	165500	69319566	1374	1374	1374	1374	0
174	20250328	165400	69319566	1374	1374	1374	1374	0
175	20250328	165300	69319566	1374	1374	1374	1374	0
176	20250328	165200	69319566	1374	1374	1374	1374	0
177	20250328	165100	69319566	1374	1374	1374	1374	0
178	20250328	165000	69319566	1374	1374	1374	1374	0
179	20250328	164900	69319566	1374	1374	1374	1374	0
180	20250328	164800	69319566	1374	1374	1374	1374	0
181	20250328	164700	69319566	1374	1374	1374	1374	0
182	20250328	164600	69319566	1374	1374	1374	1374	204
183	20250328	164500	69319566	1374	1374	1374	1374	0
184	20250328	164400	69319566	1374	1374	1374	1374	0
185	20250328	164300	69319566	1374	1374	1374	1374	0
186	20250328	164200	69319566	1374	1374	1374	1374	0
187	20250328	164100	69319566	1374	1374	1374	1374	0
188	20250328	164000	69319566	1374	1374	1374	1374	0
189	20250328	163900	69319566	1374	1374	1374	1374	0
190	20250328	163800	69319566	1374	1374	1374	1374	0
191	20250328	163700	69319566	1374	1374	1374	1374	0
192	20250328	163600	69319566	1374	1374	1374	1374	0
193	20250328	163500	69319566	1374	1374	1374	1374	0
194	20250328	163400	69319566	1374	1374	1374	1374	0
195	20250328	163300	69319566	1374	1374	1374	1374	0
196	20250328	163200	69319566	1374	1374	1374	1374	0
197	20250328	163100	69319566	1374	1374	1374	1374	0
198	20250328	163000	69319566	1374	1374	1374	1374	0
199	20250328	162900	69319566	1374	1374	1374	1374	0
200	20250328	162800	69319566	1374	1374	1374	1374	0
201	20250328	162700	69319566	1374	1374	1374	1374	0
202	20250328	162600	69319566	1374	1374	1374	1374	0
203	20250328	162500	69319566	1374	1374	1374	1374	0
204	20250328	162400	69319566	1374	1374	1374	1374	0
205	20250328	162300	69319566	1374	1374	1374	1374	0
206	20250328	162200	69319566	1374	1374	1374	1374	0
207	20250328	162100	69319566	1374	1374	1374	1374	0
208	20250328	162000	69319566	1374	1374	1374	1374	0
209	20250328	161900	69319566	1374	1374	1374	1374	0
210	20250328	161800	69319566	1374	1374	1374	1374	0
211	20250328	161700	69319566	1374	1374	1374	1374	0
212	20250328	161600	69319566	1374	1374	1374	1374	204
213	20250328	161500	69319566	1374	1374	1374	1374	0
214	20250328	161400	69319566	1374	1374	1374	1374	0
215	20250328	161300	69319566	1374	1374	1374	1374	0
216	20250328	161200	69319566	1374	1374	1374	1374	0
217	20250328	161100	69319566	1374	1374	1374	1374	0
218	20250328	161000	69319566	1374	1374	1374	1374	0
219	20250328	160900	69319566	1374	1374	1374	1374	0
220	20250328	160800	69319566	1374	1374	1374	1374	0
221	20250328	160700	69319566	1374	1374	1374	1374	0
222	20250328	160600	69319566	1374	1374	1374	1374	0
223	20250328	160500	69319566	1374	1374	1374	1374	0
224	20250328	160400	69319566	1374	1374	1374	1374	0
225	20250328	160300	69319566	1374	1374	1374	1374	0
226	20250328	160200	69319566	1374	1374	1374	1374	0
227	20250328	160100	69319566	1374	1374	1374	1374	0
228	20250328	160000	69319566	1374	1374	1374	1374	0
229	20250328	155900	69319566	1374	1374	1374	1374	0
230	20250328	155800	69319566	1374	1374	1374	1374	0
231	20250328	155700	69319566	1374	1374	1374	1374	0
232	20250328	155600	69319566	1374	1374	1374	1374	0
233	20250328	155500	69319566	1374	1374	1374	1374	0
234	20250328	155400	69319566	1374	1374	1374	1374	0
235	20250328	155300	69319566	1374	1374	1374	1374	0
236	20250328	155200	69319566	1374	1374	1374	1374	0
237	20250328	155100	69319566	1374	1374	1374	1374	0
238	20250328	155000	69319566	1374	1374	1374	1374	0
239	20250328	154900	69319566	1374	1374	1374	1374	0
240	20250328	154800	69319566	1374	1374	1374	1374	0
241	20250328	154700	69319566	1374	1374	1374	1374	0
242	20250328	154600	69319566	1374	1374	1374	1374	204
243	20250328	154500	69319566	1374	1374	1374	1374	0
244	20250328	154400	69319566	1374	1374	1374	1374	0
245	20250328	154300	69319566	1374	1374	1374	1374	0
246	20250328	154200	69319566	1374	1374	1374	1374	0
247	20250328	154100	69319566	1374	1374	1374	1374	0
248	20250328	154000	69319566	1374	1374	1374	1374	0
249	20250328	153900	69319566	1374	1374	1374	1374	0
250	20250328	153800	69319566	1374	1374	1374	1374	0
251	20250328	153700	69319566	1374	1374	1374	1374	0
252	20250328	153600	69319566	1374	1374	1374	1374	0
253	20250328	153500	69319566	1374	1374	1374	1374	0
254	20250328	153400	69319566	1374	1374	1374	1374	0
255	20250328	153300	69319566	1374	1374	1374	1374	0
256	20250328	153200	69319566	1374	1374	1374	1374	0
257	20250328	153100	69319566	1374	1374	1374	1374	0
258	20250328	153000	69319566	1374	1374	1374	1374	204
259	20250328	152900	69039270	1375	1375	1375	1375	0
260	20250328	152800	69039270	1375	1375	1375	1375	0
261	20250328	152700	69039270	1375	1375	1375	1375	0
262	20250328	152600	69039270	1375	1375	1375	1375	0
263	20250328	152500	69039270	1375	1375	1375	1375	0
264	20250328	152400	69039270	1375	1375	1375	1375	0
265	20250328	152300	69039270	1375	1375	1375	1375	0
266	20250328	152200	69039270	1375	1375	1375	1375	0
267	20250328	152100	69039270	1375	1375	1375	1375	0
268	20250328	152000	69039270	1375	1375	1375	1375	0
269	20250328	151900	69039270	1375	1375	1375	1375	0
270	20250328	151800	69039270	1375	1371	1375	1371	220
271	20250328	151700	68737630	1373	1373	1373	1373	0
272	20250328	151600	68737630	1373	1365	1373	1365	158
273	20250328	151500	68521952	1373	1367	1374	1366	73
274	20250328	151400	68422193	1376	1376	1376	1376	0
275	20250328	151300	68422193	1376	1376	1376	1376	0
276	20250328	151200	68422193	1376	1375	1376	1375	1000
277	20250328	151100	67047041	1375	1375	1375	1375	0
278	20250328	151000	67047041	1375	1375	1375	1375	0
279	20250328	150900	67047041	1375	1367	1375	1366	104
280	20250328	150800	66904958	1375	1365	1375	1365	84
281	20250328	150700	66789468	1375	1374	1375	1366	200
282	20250328	150600	66514817	1366	1367	1367	1366	3
283	20250328	150500	66510717	1374	1369	1374	1368	5
284	20250328	150400	66503869	1374	1371	1374	1367	1002
285	20250328	150300	65129129	1372	1372	1372	1372	0
286	20250328	150200	65129129	1372	1372	1372	1372	0
287	20250328	150100	65129129	1372	1372	1372	1372	0
288	20250328	150000	65129129	1372	1372	1372	1372	1
289	20250328	145900	65127757	1365	1370	1370	1365	464
290	20250328	145800	64494385	1372	1372	1372	1372	145
291	20250328	145700	64295445	1372	1372	1372	1372	29
292	20250328	145600	64255657	1372	1371	1372	1371	240
293	20250328	145500	63926613	1371	1370	1371	1370	400
294	20250328	145400	63378574	1370	1370	1371	1368	25
295	20250328	145300	63344325	1369	1369	1369	1369	3
296	20250328	145200	63340218	1371	1370	1371	1370	6
297	20250328	145100	63331997	1370	1368	1370	1368	19
298	20250328	145000	63305969	1368	1369	1369	1368	2
299	20250328	144900	63303232	1371	1368	1371	1368	280
300	20250328	144800	62919915	1369	1369	1369	1369	0
301	20250328	144700	62919915	1369	1369	1369	1368	11
302	20250328	144600	62904861	1367	1367	1367	1367	1
303	20250328	144500	62903494	1369	1367	1369	1367	10
304	20250328	144400	62889814	1369	1369	1369	1369	10
305	20250328	144300	62876124	1369	1369	1369	1369	0
306	20250328	144200	62876124	1369	1369	1369	1369	0
307	20250328	144100	62876124	1369	1365	1369	1365	22
308	20250328	144000	62846074	1369	1369	1369	1369	0
309	20250328	143900	62846074	1369	1369	1369	1369	0
310	20250328	143800	62846074	1369	1369	1369	1369	0
311	20250328	143700	62846074	1369	1369	1369	1369	0
312	20250328	143600	62846074	1369	1369	1369	1369	86
313	20250328	143500	62728340	1364	1364	1364	1364	727
314	20250328	143400	61736712	1369	1369	1369	1369	10
315	20250328	143300	61723022	1369	1369	1369	1369	1
316	20250328	143200	61721653	1364	1366	1367	1364	753
317	20250328	143100	60693847	1369	1369	1369	1369	1
318	20250328	143000	60692478	1366	1367	1367	1366	382
319	20250328	142900	60170624	1367	1367	1369	1367	48
320	20250328	142800	60105004	1367	1367	1367	1367	50
321	20250328	142700	60036654	1367	1368	1368	1367	1049
322	20250328	142600	58602661	1368	1371	1371	1368	2086
323	20250328	142500	55748998	1368	1368	1368	1368	467
324	20250328	142400	55110142	1371	1371	1371	1371	0
325	20250328	142300	55110142	1371	1371	1371	1371	0
326	20250328	142200	55110142	1371	1371	1371	1371	0
327	20250328	142100	55110142	1371	1371	1371	1371	0
328	20250328	142000	55110142	1371	1371	1371	1371	0
329	20250328	141900	55110142	1371	1371	1371	1371	2
330	20250328	141800	55107400	1371	1371	1371	1371	0
331	20250328	141700	55107400	1371	1371	1371	1371	10
332	20250328	141600	55093690	1371	1371	1371	1371	0
333	20250328	141500	55093690	1371	1371	1371	1371	0
334	20250328	141400	55093690	1371	1371	1371	1371	0
335	20250328	141300	55093690	1371	1371	1371	1371	0
336	20250328	141200	55093690	1371	1371	1371	1371	0
337	20250328	141100	55093690	1371	1368	1371	1368	22
338	20250328	141000	55063579	1372	1372	1372	1372	0
339	20250328	140900	55063579	1372	1372	1372	1372	0
340	20250328	140800	55063579	1372	1371	1372	1371	366
341	20250328	140700	54561792	1371	1371	1371	1368	384
342	20250328	140600	54036387	1369	1369	1369	1369	20
343	20250328	140500	54009007	1372	1372	1372	1372	0
344	20250328	140400	54009007	1372	1372	1372	1372	0
345	20250328	140300	54009007	1372	1372	1372	1372	0
346	20250328	140200	54009007	1372	1372	1372	1372	0
347	20250328	140100	54009007	1372	1372	1372	1372	0
348	20250328	140000	54009007	1372	1372	1372	1372	0
349	20250328	135900	54009007	1372	1372	1372	1372	0
350	20250328	135800	54009007	1372	1372	1372	1372	0
351	20250328	135700	54009007	1372	1369	1372	1369	302
352	20250328	135600	53594666	1372	1372	1372	1372	1
353	20250328	135500	53593294	1369	1368	1369	1368	2
354	20250328	135400	53590557	1370	1370	1372	1370	13
355	20250328	135300	53572745	1372	1372	1372	1372	0
356	20250328	135200	53572745	1372	1372	1372	1372	0
357	20250328	135100	53572745	1372	1370	1372	1370	11
358	20250328	135000	53557673	1370	1370	1370	1370	110
359	20250328	134900	53406973	1372	1372	1372	1372	4
360	20250328	134800	53401485	1372	1369	1372	1368	654
361	20250328	134700	52506155	1373	1373	1373	1373	0
362	20250328	134600	52506155	1373	1373	1373	1373	0
363	20250328	134500	52506155	1373	1373	1373	1373	0
364	20250328	134400	52506155	1373	1374	1374	1369	380
365	20250328	134300	51985826	1370	1370	1370	1370	0
366	20250328	134200	51985826	1370	1370	1370	1370	0
367	20250328	134100	51985826	1370	1369	1370	1369	33
368	20250328	134000	51940634	1375	1375	1375	1375	0
369	20250328	133900	51940634	1375	1375	1375	1375	0
370	20250328	133800	51940634	1375	1375	1375	1375	0
371	20250328	133700	51940634	1375	1375	1375	1375	0
372	20250328	133600	51940634	1375	1375	1375	1375	0
373	20250328	133500	51940634	1375	1375	1375	1375	0
374	20250328	133400	51940634	1375	1375	1375	1375	0
375	20250328	133300	51940634	1375	1375	1375	1375	0
376	20250328	133200	51940634	1375	1375	1375	1375	0
377	20250328	133100	51940634	1375	1372	1375	1370	92
378	20250328	133000	51814416	1375	1375	1375	1375	0
379	20250328	132900	51814416	1375	1375	1375	1375	1
380	20250328	132800	51813041	1370	1371	1371	1370	3031
381	20250328	132700	47660565	1375	1375	1375	1375	3
382	20250328	132600	47656440	1375	1375	1375	1375	0
383	20250328	132500	47656440	1375	1375	1375	1375	0
384	20250328	132400	47656440	1375	1375	1375	1375	0
385	20250328	132300	47656440	1375	1375	1375	1375	0
386	20250328	132200	47656440	1375	1375	1375	1375	0
387	20250328	132100	47656440	1375	1375	1375	1375	0
388	20250328	132000	47656440	1375	1375	1375	1375	0
389	20250328	131900	47656440	1375	1375	1375	1375	0
390	20250328	131800	47656440	1375	1375	1375	1375	0
391	20250328	131700	47656440	1375	1375	1375	1375	0
392	20250328	131600	47656440	1375	1375	1375	1375	0
393	20250328	131500	47656440	1375	1375	1375	1375	0
394	20250328	131400	47656440	1375	1370	1375	1370	1612
395	20250328	131300	45447975	1375	1375	1375	1375	0
396	20250328	131200	45447975	1375	1370	1375	1370	501
397	20250328	131100	44761600	1375	1370	1375	1370	19
398	20250328	131000	44735565	1375	1375	1375	1375	0
399	20250328	130900	44735565	1375	1371	1375	1371	42
400	20250328	130800	44677979	1375	1375	1375	1375	0
401	20250328	130700	44677979	1375	1375	1375	1375	0
402	20250328	130600	44677979	1375	1375	1375	1371	55
403	20250328	130500	44602460	1372	1372	1376	1370	1738
404	20250328	130400	42216310	1375	1375	1375	1375	0
405	20250328	130300	42216310	1375	1375	1375	1375	0
406	20250328	130200	42216310	1375	1373	1375	1373	41
407	20250328	130100	42160015	1376	1376	1376	1376	0
408	20250328	130000	42160015	1376	1372	1376	1372	8
409	20250328	125900	42149035	1376	1376	1376	1376	0
410	20250328	125800	42149035	1376	1376	1376	1376	0
411	20250328	125700	42149035	1376	1376	1376	1376	0
412	20250328	125600	42149035	1376	1375	1376	1375	529
413	20250328	125500	41421658	1375	1375	1375	1375	1529
414	20250328	125400	39319283	1375	1375	1375	1375	0
415	20250328	125300	39319283	1375	1371	1375	1371	83
416	20250328	125200	39205486	1375	1375	1375	1375	0
417	20250328	125100	39205486	1375	1375	1375	1375	0
418	20250328	125000	39205486	1375	1375	1375	1375	0
419	20250328	124900	39205486	1375	1375	1375	1375	0
420	20250328	124800	39205486	1375	1375	1375	1375	0
421	20250328	124700	39205486	1375	1375	1375	1375	0
422	20250328	124600	39205486	1375	1375	1375	1375	0
423	20250328	124500	39205486	1375	1375	1375	1375	0
424	20250328	124400	39205486	1375	1375	1375	1375	0
425	20250328	124300	39205486	1375	1375	1375	1375	0
426	20250328	124200	39205486	1375	1375	1375	1375	0
427	20250328	124100	39205486	1375	1371	1375	1371	27
428	20250328	124000	39168433	1375	1375	1375	1375	0
429	20250328	123900	39168433	1375	1375	1375	1375	0
430	20250328	123800	39168433	1375	1375	1375	1375	0
431	20250328	123700	39168433	1375	1375	1375	1375	0
432	20250328	123600	39168433	1375	1375	1375	1371	72
433	20250328	123500	39069713	1372	1372	1372	1372	500
434	20250328	123400	38383713	1375	1375	1375	1375	0
435	20250328	123300	38383713	1375	1375	1375	1375	0
436	20250328	123200	38383713	1375	1375	1375	1375	22
437	20250328	123100	38353463	1375	1375	1375	1375	0
438	20250328	123000	38353463	1375	1375	1375	1375	0
439	20250328	122900	38353463	1375	1375	1375	1375	0
440	20250328	122800	38353463	1375	1375	1375	1375	1
441	20250328	122700	38352088	1376	1376	1376	1376	0
442	20250328	122600	38352088	1376	1376	1376	1376	0
443	20250328	122500	38352088	1376	1376	1376	1376	0
444	20250328	122400	38352088	1376	1376	1376	1376	0
445	20250328	122300	38352088	1376	1376	1376	1376	0
446	20250328	122200	38352088	1376	1376	1376	1376	0
447	20250328	122100	38352088	1376	1376	1376	1376	0
448	20250328	122000	38352088	1376	1376	1376	1376	0
449	20250328	121900	38352088	1376	1376	1376	1376	0
450	20250328	121800	38352088	1376	1376	1376	1376	0
451	20250328	121700	38352088	1376	1372	1376	1372	43
452	20250328	121600	38293084	1371	1371	1372	1371	1771
453	20250328	121500	35865031	1372	1372	1372	1372	11
454	20250328	121400	35849939	1371	1374	1377	1371	4073
455	20250328	121300	30258593	1377	1377	1377	1377	0
456	20250328	121200	30258593	1377	1374	1377	1374	16
457	20250328	121100	30236606	1377	1377	1377	1377	0
458	20250328	121000	30236606	1377	1377	1377	1377	0
459	20250328	120900	30236606	1377	1377	1377	1377	0
460	20250328	120800	30236606	1377	1377	1377	1377	0
461	20250328	120700	30236606	1377	1377	1377	1374	3
462	20250328	120600	30232478	1374	1374	1374	1374	771
463	20250328	120500	29173124	1377	1377	1377	1377	0
464	20250328	120400	29173124	1377	1377	1377	1377	0
465	20250328	120300	29173124	1377	1377	1377	1377	0
466	20250328	120200	29173124	1377	1374	1377	1374	26
467	20250328	120100	29137397	1377	1375	1377	1375	3
468	20250328	120000	29133270	1379	1379	1379	1379	0
469	20250328	115900	29133270	1379	1379	1379	1379	0
470	20250328	115800	29133270	1379	1379	1379	1379	0
471	20250328	115700	29133270	1379	1379	1379	1379	0
472	20250328	115600	29133270	1379	1379	1379	1379	0
473	20250328	115500	29133270	1379	1379	1379	1379	0
474	20250328	115400	29133270	1379	1379	1379	1379	1
475	20250328	115300	29131891	1375	1372	1379	1372	107
476	20250328	115200	28985068	1379	1372	1379	1372	2
477	20250328	115100	28982317	1379	1379	1379	1379	1
478	20250328	115000	28980938	1372	1375	1375	1372	1927
479	20250328	114900	26333461	1379	1379	1379	1379	0
480	20250328	114800	26333461	1379	1379	1379	1379	0
481	20250328	114700	26333461	1379	1379	1379	1379	0
482	20250328	114600	26333461	1379	1379	1379	1379	0
483	20250328	114500	26333461	1379	1379	1379	1379	0
484	20250328	114400	26333461	1379	1379	1379	1379	0
485	20250328	114300	26333461	1379	1376	1379	1376	72
486	20250328	114200	26234386	1379	1379	1379	1379	0
487	20250328	114100	26234386	1379	1379	1379	1379	0
488	20250328	114000	26234386	1379	1379	1379	1379	0
489	20250328	113900	26234386	1379	1379	1379	1379	0
490	20250328	113800	26234386	1379	1379	1379	1379	0
491	20250328	113700	26234386	1379	1379	1379	1379	2
492	20250328	113600	26231628	1379	1379	1379	1379	0
493	20250328	113500	26231628	1379	1379	1379	1379	0
494	20250328	113400	26231628	1379	1379	1379	1379	0
495	20250328	113300	26231628	1379	1379	1379	1379	0
496	20250328	113200	26231628	1379	1379	1379	1379	0
497	20250328	113100	26231628	1379	1379	1379	1379	0
498	20250328	113000	26231628	1379	1379	1379	1379	0
499	20250328	112900	26231628	1379	1379	1379	1379	0
500	20250328	112800	26231628	1379	1375	1379	1375	3
501	20250328	112700	26227499	1379	1379	1379	1379	0
502	20250328	112600	26227499	1379	1379	1379	1379	0
503	20250328	112500	26227499	1379	1379	1379	1379	0
504	20250328	112400	26227499	1379	1379	1379	1379	0
505	20250328	112300	26227499	1379	1379	1379	1379	0
506	20250328	112200	26227499	1379	1379	1379	1379	0
507	20250328	112100	26227499	1379	1379	1379	1379	0
508	20250328	112000	26227499	1379	1376	1379	1375	127
509	20250328	111900	26052869	1379	1379	1379	1379	0
510	20250328	111800	26052869	1379	1379	1379	1379	0
511	20250328	111700	26052869	1379	1379	1379	1379	0
512	20250328	111600	26052869	1379	1379	1379	1379	0
513	20250328	111500	26052869	1379	1379	1379	1379	0
514	20250328	111400	26052869	1379	1379	1379	1379	0
515	20250328	111300	26052869	1379	1379	1379	1379	0
516	20250328	111200	26052869	1379	1379	1379	1379	0
517	20250328	111100	26052869	1379	1379	1379	1379	0
518	20250328	111000	26052869	1379	1379	1379	1379	0
519	20250328	110900	26052869	1379	1379	1379	1379	0
520	20250328	110800	26052869	1379	1377	1379	1377	45
521	20250328	110700	25990816	1378	1378	1378	1378	1
522	20250328	110600	25989438	1376	1376	1376	1376	1
523	20250328	110500	25988062	1379	1379	1379	1379	0
524	20250328	110400	25988062	1379	1379	1380	1376	125
525	20250328	110300	25815742	1380	1380	1380	1380	0
526	20250328	110200	25815742	1380	1380	1380	1380	1
527	20250328	110100	25814362	1379	1379	1379	1379	0
528	20250328	110000	25814362	1379	1380	1380	1379	232
529	20250328	105900	25494234	1379	1379	1379	1379	0
530	20250328	105800	25494234	1379	1379	1379	1379	15
531	20250328	105700	25473549	1379	1379	1379	1379	0
532	20250328	105600	25473549	1379	1379	1379	1379	0
533	20250328	105500	25473549	1379	1379	1379	1379	0
534	20250328	105400	25473549	1379	1379	1379	1379	0
535	20250328	105300	25473549	1379	1379	1379	1379	0
536	20250328	105200	25473549	1379	1379	1379	1379	0
537	20250328	105100	25473549	1379	1379	1379	1379	0
538	20250328	105000	25473549	1379	1379	1379	1379	0
539	20250328	104900	25473549	1379	1379	1379	1379	0
540	20250328	104800	25473549	1379	1379	1379	1379	5
541	20250328	104700	25466654	1379	1379	1379	1379	0
542	20250328	104600	25466654	1379	1379	1379	1379	22
543	20250328	104500	25436316	1380	1380	1380	1380	0
544	20250328	104400	25436316	1380	1380	1380	1380	0
545	20250328	104300	25436316	1380	1380	1380	1380	0
546	20250328	104200	25436316	1380	1380	1380	1380	1
547	20250328	104100	25434936	1378	1378	1378	1378	2
548	20250328	104000	25432180	1379	1379	1379	1379	0
549	20250328	103900	25432180	1379	1379	1379	1379	2
550	20250328	103800	25429422	1380	1380	1380	1380	0
551	20250328	103700	25429422	1380	1380	1380	1380	0
552	20250328	103600	25429422	1380	1380	1380	1380	0
553	20250328	103500	25429422	1380	1380	1380	1380	0
554	20250328	103400	25429422	1380	1380	1380	1380	0
555	20250328	103300	25429422	1380	1380	1380	1380	0
556	20250328	103200	25429422	1380	1380	1380	1380	0
557	20250328	103100	25429422	1380	1380	1380	1380	10
558	20250328	103000	25415622	1380	1380	1380	1380	0
559	20250328	102900	25415622	1380	1380	1380	1380	0
560	20250328	102800	25415622	1380	1380	1380	1380	0
561	20250328	102700	25415622	1380	1380	1380	1380	0
562	20250328	102600	25415622	1380	1380	1380	1380	0
563	20250328	102500	25415622	1380	1380	1380	1380	0
564	20250328	102400	25415622	1380	1380	1380	1380	0
565	20250328	102300	25415622	1380	1380	1380	1380	0
566	20250328	102200	25415622	1380	1380	1380	1380	0
567	20250328	102100	25415622	1380	1380	1380	1380	0
568	20250328	102000	25415622	1380	1380	1380	1380	0
569	20250328	101900	25415622	1380	1380	1380	1380	5
570	20250328	101800	25408722	1380	1380	1380	1380	0
571	20250328	101700	25408722	1380	1380	1380	1380	88
572	20250328	101600	25287282	1380	1380	1380	1380	0
573	20250328	101500	25287282	1380	1380	1380	1380	0
574	20250328	101400	25287282	1380	1380	1380	1380	0
575	20250328	101300	25287282	1380	1380	1380	1380	2
576	20250328	101200	25284522	1376	1375	1376	1375	545
577	20250328	101100	24535145	1374	1374	1374	1374	10
578	20250328	101000	24521405	1374	1374	1374	1374	337
579	20250328	100900	24058367	1375	1375	1375	1375	0
580	20250328	100800	24058367	1375	1375	1375	1375	0
581	20250328	100700	24058367	1375	1375	1375	1375	0
582	20250328	100600	24058367	1375	1375	1375	1375	0
583	20250328	100500	24058367	1375	1375	1375	1375	0
584	20250328	100400	24058367	1375	1375	1375	1375	0
585	20250328	100300	24058367	1375	1375	1375	1375	1
586	20250328	100200	24056992	1374	1375	1375	1374	181
587	20250328	100100	23808267	1375	1375	1375	1375	0
588	20250328	100000	23808267	1375	1374	1375	1374	51
589	20250328	095900	23738192	1375	1374	1375	1374	231
590	20250328	095800	23420797	1375	1375	1375	1375	0
591	20250328	095700	23420797	1375	1375	1375	1375	0
592	20250328	095600	23420797	1375	1375	1375	1375	0
593	20250328	095500	23420797	1375	1375	1375	1375	1
594	20250328	095400	23419422	1375	1375	1375	1375	0
595	20250328	095300	23419422	1375	1375	1375	1375	0
596	20250328	095200	23419422	1375	1375	1375	1375	0
597	20250328	095100	23419422	1375	1375	1375	1375	7
598	20250328	095000	23409797	1375	1374	1375	1374	1583
599	20250328	094900	21234746	1374	1374	1374	1374	0
600	20250328	094800	21234746	1374	1373	1374	1373	20
601	20250328	094700	21207280	1373	1373	1373	1373	1
602	20250328	094600	21205907	1375	1374	1375	1374	323
603	20250328	094500	20761792	1376	1373	1376	1372	398
604	20250328	094400	20214548	1375	1375	1375	1375	0
605	20250328	094300	20214548	1375	1375	1375	1375	20
606	20250328	094200	20187048	1375	1372	1375	1372	123
607	20250328	094100	20018259	1376	1373	1376	1373	193
608	20250328	094000	19753237	1373	1372	1373	1372	337
609	20250328	093900	19290872	1372	1377	1377	1372	111
610	20250328	093800	19138499	1375	1375	1377	1375	202
611	20250328	093700	18860747	1377	1376	1377	1376	211
612	20250328	093600	18570405	1377	1377	1377	1377	0
613	20250328	093500	18570405	1377	1377	1377	1377	10
614	20250328	093400	18556635	1377	1377	1377	1377	0
615	20250328	093300	18556635	1377	1377	1377	1377	1
616	20250328	093200	18555258	1377	1377	1377	1377	0
617	20250328	093100	18555258	1377	1377	1377	1377	3
618	20250328	093000	18551127	1375	1375	1375	1375	0
619	20250328	092900	18551127	1375	1376	1376	1375	50
620	20250328	092800	18482347	1377	1377	1377	1377	30
621	20250328	092700	18441037	1377	1372	1377	1372	2
622	20250328	092600	18438288	1377	1377	1377	1377	0
623	20250328	092500	18438288	1377	1377	1377	1377	1
624	20250328	092400	18436911	1376	1377	1377	1376	769
625	20250328	092300	17378762	1377	1376	1377	1376	752
626	20250328	092200	16343994	1376	1373	1376	1372	162
627	20250328	092100	16121607	1377	1377	1377	1377	1
628	20250328	092000	16120230	1372	1373	1373	1372	1050
629	20250328	091900	14679090	1379	1379	1379	1379	0
630	20250328	091800	14679090	1379	1379	1379	1379	0
631	20250328	091700	14679090	1379	1379	1379	1379	0
632	20250328	091600	14679090	1379	1379	1379	1379	0
633	20250328	091500	14679090	1379	1379	1379	1379	0
634	20250328	091400	14679090	1379	1379	1379	1379	66
635	20250328	091300	14588076	1379	1379	1379	1379	1
636	20250328	091200	14586697	1372	1372	1372	1372	1000
637	20250328	091100	13214697	1379	1379	1379	1379	0
638	20250328	091000	13214697	1379	1374	1379	1372	137
639	20250328	090900	13026597	1379	1373	1379	1373	35
640	20250328	090800	12978536	1381	1381	1381	1381	0
641	20250328	090700	12978536	1381	1376	1381	1375	2149
642	20250328	090600	10022502	1381	1381	1381	1381	3
643	20250328	090500	10018359	1376	1380	1381	1376	1363
644	20250328	090400	8142354	1381	1381	1381	1381	0
645	20250328	090300	8142354	1381	1381	1381	1381	1
646	20250328	090200	8140973	1377	1373	1377	1371	1933
647	20250328	090100	5484823	1375	1381	1382	1372	3491
648	20250328	090000	676328	1382	1387	1387	1382	488