KissMeData/189980/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	203400	79644674	1744	1744	1744	1744	538
3	20250327	203300	79644674	1744	1744	1744	1744	0
4	20250327	203200	79644674	1744	1744	1744	1744	0
5	20250327	203100	79644674	1744	1744	1744	1744	0
6	20250327	203000	79644674	1744	1744	1744	1744	0
7	20250327	202900	79644674	1744	1744	1744	1744	0
8	20250327	202800	79644674	1744	1744	1744	1744	0
9	20250327	202700	79644674	1744	1744	1744	1744	0
10	20250327	202600	79644674	1744	1744	1744	1744	0
11	20250327	202500	79644674	1744	1744	1744	1744	0
12	20250327	202400	79644674	1744	1744	1744	1744	0
13	20250327	202300	79644674	1744	1744	1744	1744	0
14	20250327	202200	79644674	1744	1744	1744	1744	0
15	20250327	202100	79644674	1744	1744	1744	1744	0
16	20250327	202000	79644674	1744	1744	1744	1744	0
17	20250327	201900	79644674	1744	1744	1744	1744	0
18	20250327	201800	79644674	1744	1744	1744	1744	0
19	20250327	201700	79644674	1744	1744	1744	1744	0
20	20250327	201600	79644674	1744	1744	1744	1744	0
21	20250327	201500	79644674	1744	1744	1744	1744	0
22	20250327	201400	79644674	1744	1744	1744	1744	0
23	20250327	201300	79644674	1744	1744	1744	1744	0
24	20250327	201200	79644674	1744	1744	1744	1744	0
25	20250327	201100	79644674	1744	1744	1744	1744	0
26	20250327	201000	79644674	1744	1744	1744	1744	0
27	20250327	200900	79644674	1744	1744	1744	1744	0
28	20250327	200800	79644674	1744	1744	1744	1744	0
29	20250327	200700	79644674	1744	1744	1744	1744	0
30	20250327	200600	79644674	1744	1744	1744	1744	0
31	20250327	200500	79644674	1744	1744	1744	1744	0
32	20250327	200400	79644674	1744	1744	1744	1744	538
33	20250327	200300	79644674	1744	1744	1744	1744	0
34	20250327	200200	79644674	1744	1744	1744	1744	0
35	20250327	200100	79644674	1744	1744	1744	1744	0
36	20250327	200000	79644674	1744	1744	1744	1744	0
37	20250327	195900	79644674	1744	1744	1744	1744	0
38	20250327	195800	79644674	1744	1744	1744	1744	0
39	20250327	195700	79644674	1744	1744	1744	1744	0
40	20250327	195600	79644674	1744	1744	1744	1744	0
41	20250327	195500	79644674	1744	1744	1744	1744	0
42	20250327	195400	79644674	1744	1744	1744	1744	0
43	20250327	195300	79644674	1744	1744	1744	1744	0
44	20250327	195200	79644674	1744	1744	1744	1744	0
45	20250327	195100	79644674	1744	1744	1744	1744	0
46	20250327	195000	79644674	1744	1744	1744	1744	0
47	20250327	194900	79644674	1744	1744	1744	1744	0
48	20250327	194800	79644674	1744	1744	1744	1744	0
49	20250327	194700	79644674	1744	1744	1744	1744	0
50	20250327	194600	79644674	1744	1744	1744	1744	0
51	20250327	194500	79644674	1744	1744	1744	1744	0
52	20250327	194400	79644674	1744	1744	1744	1744	0
53	20250327	194300	79644674	1744	1744	1744	1744	0
54	20250327	194200	79644674	1744	1744	1744	1744	0
55	20250327	194100	79644674	1744	1744	1744	1744	0
56	20250327	194000	79644674	1744	1744	1744	1744	0
57	20250327	193900	79644674	1744	1744	1744	1744	0
58	20250327	193800	79644674	1744	1744	1744	1744	0
59	20250327	193700	79644674	1744	1744	1744	1744	0
60	20250327	193600	79644674	1744	1744	1744	1744	0
61	20250327	193500	79644674	1744	1744	1744	1744	0
62	20250327	193400	79644674	1744	1744	1744	1744	538
63	20250327	193300	79644674	1744	1744	1744	1744	0
64	20250327	193200	79644674	1744	1744	1744	1744	0
65	20250327	193100	79644674	1744	1744	1744	1744	0
66	20250327	193000	79644674	1744	1744	1744	1744	0
67	20250327	192900	79644674	1744	1744	1744	1744	0
68	20250327	192800	79644674	1744	1744	1744	1744	0
69	20250327	192700	79644674	1744	1744	1744	1744	0
70	20250327	192600	79644674	1744	1744	1744	1744	0
71	20250327	192500	79644674	1744	1744	1744	1744	0
72	20250327	192400	79644674	1744	1744	1744	1744	0
73	20250327	192300	79644674	1744	1744	1744	1744	0
74	20250327	192200	79644674	1744	1744	1744	1744	0
75	20250327	192100	79644674	1744	1744	1744	1744	0
76	20250327	192000	79644674	1744	1744	1744	1744	0
77	20250327	191900	79644674	1744	1744	1744	1744	0
78	20250327	191800	79644674	1744	1744	1744	1744	0
79	20250327	191700	79644674	1744	1744	1744	1744	0
80	20250327	191600	79644674	1744	1744	1744	1744	0
81	20250327	191500	79644674	1744	1744	1744	1744	0
82	20250327	191400	79644674	1744	1744	1744	1744	0
83	20250327	191300	79644674	1744	1744	1744	1744	0
84	20250327	191200	79644674	1744	1744	1744	1744	0
85	20250327	191100	79644674	1744	1744	1744	1744	0
86	20250327	191000	79644674	1744	1744	1744	1744	0
87	20250327	190900	79644674	1744	1744	1744	1744	0
88	20250327	190800	79644674	1744	1744	1744	1744	0
89	20250327	190700	79644674	1744	1744	1744	1744	0
90	20250327	190600	79644674	1744	1744	1744	1744	0
91	20250327	190500	79644674	1744	1744	1744	1744	0
92	20250327	190400	79644674	1744	1744	1744	1744	538
93	20250327	190300	79644674	1744	1744	1744	1744	0
94	20250327	190200	79644674	1744	1744	1744	1744	0
95	20250327	190100	79644674	1744	1744	1744	1744	0
96	20250327	190000	79644674	1744	1744	1744	1744	0
97	20250327	185900	79644674	1744	1744	1744	1744	0
98	20250327	185800	79644674	1744	1744	1744	1744	0
99	20250327	185700	79644674	1744	1744	1744	1744	0
100	20250327	185600	79644674	1744	1744	1744	1744	0
101	20250327	185500	79644674	1744	1744	1744	1744	0
102	20250327	185400	79644674	1744	1744	1744	1744	0
103	20250327	185300	79644674	1744	1744	1744	1744	0
104	20250327	185200	79644674	1744	1744	1744	1744	0
105	20250327	185100	79644674	1744	1744	1744	1744	0
106	20250327	185000	79644674	1744	1744	1744	1744	0
107	20250327	184900	79644674	1744	1744	1744	1744	0
108	20250327	184800	79644674	1744	1744	1744	1744	0
109	20250327	184700	79644674	1744	1744	1744	1744	0
110	20250327	184600	79644674	1744	1744	1744	1744	0
111	20250327	184500	79644674	1744	1744	1744	1744	0
112	20250327	184400	79644674	1744	1744	1744	1744	0
113	20250327	184300	79644674	1744	1744	1744	1744	0
114	20250327	184200	79644674	1744	1744	1744	1744	0
115	20250327	184100	79644674	1744	1744	1744	1744	0
116	20250327	184000	79644674	1744	1744	1744	1744	0
117	20250327	183900	79644674	1744	1744	1744	1744	0
118	20250327	183800	79644674	1744	1744	1744	1744	0
119	20250327	183700	79644674	1744	1744	1744	1744	0
120	20250327	183600	79644674	1744	1744	1744	1744	0
121	20250327	183500	79644674	1744	1744	1744	1744	0
122	20250327	183400	79644674	1744	1744	1744	1744	538
123	20250327	183300	79644674	1744	1744	1744	1744	0
124	20250327	183200	79644674	1744	1744	1744	1744	0
125	20250327	183100	79644674	1744	1744	1744	1744	0
126	20250327	183000	79644674	1744	1744	1744	1744	0
127	20250327	182900	79644674	1744	1744	1744	1744	0
128	20250327	182800	79644674	1744	1744	1744	1744	0
129	20250327	182700	79644674	1744	1744	1744	1744	0
130	20250327	182600	79644674	1744	1744	1744	1744	0
131	20250327	182500	79644674	1744	1744	1744	1744	0
132	20250327	182400	79644674	1744	1744	1744	1744	0
133	20250327	182300	79644674	1744	1744	1744	1744	0
134	20250327	182200	79644674	1744	1744	1744	1744	0
135	20250327	182100	79644674	1744	1744	1744	1744	0
136	20250327	182000	79644674	1744	1744	1744	1744	0
137	20250327	181900	79644674	1744	1744	1744	1744	0
138	20250327	181800	79644674	1744	1744	1744	1744	0
139	20250327	181700	79644674	1744	1744	1744	1744	0
140	20250327	181600	79644674	1744	1744	1744	1744	0
141	20250327	181500	79644674	1744	1744	1744	1744	0
142	20250327	181400	79644674	1744	1744	1744	1744	0
143	20250327	181300	79644674	1744	1744	1744	1744	0
144	20250327	181200	79644674	1744	1744	1744	1744	0
145	20250327	181100	79644674	1744	1744	1744	1744	0
146	20250327	181000	79644674	1744	1744	1744	1744	0
147	20250327	180900	79644674	1744	1744	1744	1744	0
148	20250327	180800	79644674	1744	1744	1744	1744	0
149	20250327	180700	79644674	1744	1744	1744	1744	0
150	20250327	180600	79644674	1744	1744	1744	1744	0
151	20250327	180500	79644674	1744	1744	1744	1744	0
152	20250327	180400	79644674	1744	1744	1744	1744	538
153	20250327	180300	79644674	1744	1744	1744	1744	0
154	20250327	180200	79644674	1744	1744	1744	1744	0
155	20250327	180100	79644674	1744	1744	1744	1744	0
156	20250327	180000	79644674	1744	1744	1744	1744	0
157	20250327	175900	79644674	1744	1744	1744	1744	0
158	20250327	175800	79644674	1744	1744	1744	1744	0
159	20250327	175700	79644674	1744	1744	1744	1744	0
160	20250327	175600	79644674	1744	1744	1744	1744	0
161	20250327	175500	79644674	1744	1744	1744	1744	0
162	20250327	175400	79644674	1744	1744	1744	1744	0
163	20250327	175300	79644674	1744	1744	1744	1744	0
164	20250327	175200	79644674	1744	1744	1744	1744	0
165	20250327	175100	79644674	1744	1744	1744	1744	0
166	20250327	175000	79644674	1744	1744	1744	1744	0
167	20250327	174900	79644674	1744	1744	1744	1744	0
168	20250327	174800	79644674	1744	1744	1744	1744	0
169	20250327	174700	79644674	1744	1744	1744	1744	0
170	20250327	174600	79644674	1744	1744	1744	1744	0
171	20250327	174500	79644674	1744	1744	1744	1744	0
172	20250327	174400	79644674	1744	1744	1744	1744	0
173	20250327	174300	79644674	1744	1744	1744	1744	0
174	20250327	174200	79644674	1744	1744	1744	1744	0
175	20250327	174100	79644674	1744	1744	1744	1744	0
176	20250327	174000	79644674	1744	1744	1744	1744	0
177	20250327	173900	79644674	1744	1744	1744	1744	0
178	20250327	173800	79644674	1744	1744	1744	1744	0
179	20250327	173700	79644674	1744	1744	1744	1744	0
180	20250327	173600	79644674	1744	1744	1744	1744	0
181	20250327	173500	79644674	1744	1744	1744	1744	0
182	20250327	173400	79644674	1744	1744	1744	1744	538
183	20250327	173300	79644674	1744	1744	1744	1744	0
184	20250327	173200	79644674	1744	1744	1744	1744	0
185	20250327	173100	79644674	1744	1744	1744	1744	0
186	20250327	173000	79644674	1744	1744	1744	1744	0
187	20250327	172900	79644674	1744	1744	1744	1744	0
188	20250327	172800	79644674	1744	1744	1744	1744	0
189	20250327	172700	79644674	1744	1744	1744	1744	0
190	20250327	172600	79644674	1744	1744	1744	1744	0
191	20250327	172500	79644674	1744	1744	1744	1744	0
192	20250327	172400	79644674	1744	1744	1744	1744	0
193	20250327	172300	79644674	1744	1744	1744	1744	0
194	20250327	172200	79644674	1744	1744	1744	1744	0
195	20250327	172100	79644674	1744	1744	1744	1744	0
196	20250327	172000	79644674	1744	1744	1744	1744	0
197	20250327	171900	79644674	1744	1744	1744	1744	0
198	20250327	171800	79644674	1744	1744	1744	1744	0
199	20250327	171700	79644674	1744	1744	1744	1744	0
200	20250327	171600	79644674	1744	1744	1744	1744	0
201	20250327	171500	79644674	1744	1744	1744	1744	0
202	20250327	171400	79644674	1744	1744	1744	1744	0
203	20250327	171300	79644674	1744	1744	1744	1744	0
204	20250327	171200	79644674	1744	1744	1744	1744	0
205	20250327	171100	79644674	1744	1744	1744	1744	0
206	20250327	171000	79644674	1744	1744	1744	1744	0
207	20250327	170900	79644674	1744	1744	1744	1744	0
208	20250327	170800	79644674	1744	1744	1744	1744	0
209	20250327	170700	79644674	1744	1744	1744	1744	0
210	20250327	170600	79644674	1744	1744	1744	1744	0
211	20250327	170500	79644674	1744	1744	1744	1744	0
212	20250327	170400	79644674	1744	1744	1744	1744	538
213	20250327	170300	79644674	1744	1744	1744	1744	0
214	20250327	170200	79644674	1744	1744	1744	1744	0
215	20250327	170100	79644674	1744	1744	1744	1744	0
216	20250327	170000	79644674	1744	1744	1744	1744	0
217	20250327	165900	79644674	1744	1744	1744	1744	0
218	20250327	165800	79644674	1744	1744	1744	1744	0
219	20250327	165700	79644674	1744	1744	1744	1744	0
220	20250327	165600	79644674	1744	1744	1744	1744	0
221	20250327	165500	79644674	1744	1744	1744	1744	0
222	20250327	165400	79644674	1744	1744	1744	1744	0
223	20250327	165300	79644674	1744	1744	1744	1744	0
224	20250327	165200	79644674	1744	1744	1744	1744	0
225	20250327	165100	79644674	1744	1744	1744	1744	0
226	20250327	165000	79644674	1744	1744	1744	1744	0
227	20250327	164900	79644674	1744	1744	1744	1744	0
228	20250327	164800	79644674	1744	1744	1744	1744	0
229	20250327	164700	79644674	1744	1744	1744	1744	0
230	20250327	164600	79644674	1744	1744	1744	1744	0
231	20250327	164500	79644674	1744	1744	1744	1744	0
232	20250327	164400	79644674	1744	1744	1744	1744	0
233	20250327	164300	79644674	1744	1744	1744	1744	0
234	20250327	164200	79644674	1744	1744	1744	1744	0
235	20250327	164100	79644674	1744	1744	1744	1744	0
236	20250327	164000	79644674	1744	1744	1744	1744	0
237	20250327	163900	79644674	1744	1744	1744	1744	0
238	20250327	163800	79644674	1744	1744	1744	1744	0
239	20250327	163700	79644674	1744	1744	1744	1744	0
240	20250327	163600	79644674	1744	1744	1744	1744	0
241	20250327	163500	79644674	1744	1744	1744	1744	0
242	20250327	163400	79644674	1744	1744	1744	1744	538
243	20250327	163300	79644674	1744	1744	1744	1744	0
244	20250327	163200	79644674	1744	1744	1744	1744	0
245	20250327	163100	79644674	1744	1744	1744	1744	0
246	20250327	163000	79644674	1744	1744	1744	1744	0
247	20250327	162900	79644674	1744	1744	1744	1744	0
248	20250327	162800	79644674	1744	1744	1744	1744	0
249	20250327	162700	79644674	1744	1744	1744	1744	0
250	20250327	162600	79644674	1744	1744	1744	1744	0
251	20250327	162500	79644674	1744	1744	1744	1744	0
252	20250327	162400	79644674	1744	1744	1744	1744	0
253	20250327	162300	79644674	1744	1744	1744	1744	0
254	20250327	162200	79644674	1744	1744	1744	1744	0
255	20250327	162100	79644674	1744	1744	1744	1744	0
256	20250327	162000	79644674	1744	1744	1744	1744	0
257	20250327	161900	79644674	1744	1744	1744	1744	0
258	20250327	161800	79644674	1744	1744	1744	1744	0
259	20250327	161700	79644674	1744	1744	1744	1744	0
260	20250327	161600	79644674	1744	1744	1744	1744	0
261	20250327	161500	79644674	1744	1744	1744	1744	0
262	20250327	161400	79644674	1744	1744	1744	1744	0
263	20250327	161300	79644674	1744	1744	1744	1744	0
264	20250327	161200	79644674	1744	1744	1744	1744	0
265	20250327	161100	79644674	1744	1744	1744	1744	0
266	20250327	161000	79644674	1744	1744	1744	1744	0
267	20250327	160900	79644674	1744	1744	1744	1744	0
268	20250327	160800	79644674	1744	1744	1744	1744	0
269	20250327	160700	79644674	1744	1744	1744	1744	0
270	20250327	160600	79644674	1744	1744	1744	1744	0
271	20250327	160500	79644674	1744	1744	1744	1744	0
272	20250327	160400	79644674	1744	1744	1744	1744	538
273	20250327	160300	79644674	1744	1744	1744	1744	0
274	20250327	160200	79644674	1744	1744	1744	1744	0
275	20250327	160100	79644674	1744	1744	1744	1744	0
276	20250327	160000	79644674	1744	1744	1744	1744	0
277	20250327	155900	79644674	1744	1744	1744	1744	0
278	20250327	155800	79644674	1744	1744	1744	1744	0
279	20250327	155700	79644674	1744	1744	1744	1744	0
280	20250327	155600	79644674	1744	1744	1744	1744	0
281	20250327	155500	79644674	1744	1744	1744	1744	0
282	20250327	155400	79644674	1744	1744	1744	1744	0
283	20250327	155300	79644674	1744	1744	1744	1744	0
284	20250327	155200	79644674	1744	1744	1744	1744	0
285	20250327	155100	79644674	1744	1744	1744	1744	0
286	20250327	155000	79644674	1744	1744	1744	1744	0
287	20250327	154900	79644674	1744	1744	1744	1744	0
288	20250327	154800	79644674	1744	1744	1744	1744	0
289	20250327	154700	79644674	1744	1744	1744	1744	0
290	20250327	154600	79644674	1744	1744	1744	1744	0
291	20250327	154500	79644674	1744	1744	1744	1744	0
292	20250327	154400	79644674	1744	1744	1744	1744	0
293	20250327	154300	79644674	1744	1744	1744	1744	0
294	20250327	154200	79644674	1744	1744	1744	1744	0
295	20250327	154100	79644674	1744	1744	1744	1744	0
296	20250327	154000	79644674	1744	1744	1744	1744	0
297	20250327	153900	79644674	1744	1744	1744	1744	0
298	20250327	153800	79644674	1744	1744	1744	1744	0
299	20250327	153700	79644674	1744	1744	1744	1744	0
300	20250327	153600	79644674	1744	1744	1744	1744	0
301	20250327	153500	79644674	1744	1744	1744	1744	0
302	20250327	153400	79644674	1744	1744	1744	1744	538
303	20250327	153300	79644674	1744	1744	1744	1744	0
304	20250327	153200	79644674	1744	1744	1744	1744	0
305	20250327	153100	79644674	1744	1744	1744	1744	0
306	20250327	153000	79644674	1744	1744	1744	1744	538
307	20250327	152900	78706402	1748	1748	1748	1748	0
308	20250327	152800	78706402	1748	1748	1748	1748	0
309	20250327	152700	78706402	1748	1748	1748	1748	0
310	20250327	152600	78706402	1748	1748	1748	1748	0
311	20250327	152500	78706402	1748	1748	1748	1748	0
312	20250327	152400	78706402	1748	1748	1748	1748	0
313	20250327	152300	78706402	1748	1748	1748	1748	0
314	20250327	152200	78706402	1748	1748	1748	1748	0
315	20250327	152100	78706402	1748	1748	1748	1748	0
316	20250327	152000	78706402	1748	1748	1748	1748	0
317	20250327	151900	78706402	1748	1742	1748	1742	20
318	20250327	151800	78671454	1742	1746	1746	1742	358
319	20250327	151700	78047808	1748	1748	1748	1748	144
320	20250327	151600	77796096	1750	1744	1750	1742	1001
321	20250327	151500	76052343	1750	1750	1750	1740	2503
322	20250327	151400	71696622	1750	1748	1750	1740	1161
323	20250327	151300	69674895	1750	1750	1750	1750	0
324	20250327	151200	69674895	1750	1750	1750	1750	0
325	20250327	151100	69674895	1750	1750	1750	1750	0
326	20250327	151000	69674895	1750	1750	1750	1750	20
327	20250327	150900	69639895	1750	1750	1750	1750	6
328	20250327	150800	69629395	1750	1748	1750	1748	14
329	20250327	150700	69604897	1751	1751	1751	1751	21
330	20250327	150600	69568126	1751	1751	1751	1751	1
331	20250327	150500	69566375	1751	1751	1751	1751	0
332	20250327	150400	69566375	1751	1751	1751	1751	0
333	20250327	150300	69566375	1751	1751	1751	1751	63
334	20250327	150200	69456062	1751	1751	1751	1751	0
335	20250327	150100	69456062	1751	1751	1751	1751	0
336	20250327	150000	69456062	1751	1751	1751	1751	0
337	20250327	145900	69456062	1751	1751	1751	1751	0
338	20250327	145800	69456062	1751	1751	1751	1751	0
339	20250327	145700	69456062	1751	1751	1751	1751	0
340	20250327	145600	69456062	1751	1751	1751	1751	0
341	20250327	145500	69456062	1751	1751	1751	1751	0
342	20250327	145400	69456062	1751	1751	1751	1751	0
343	20250327	145300	69456062	1751	1751	1751	1751	4
344	20250327	145200	69449058	1751	1751	1751	1751	0
345	20250327	145100	69449058	1751	1751	1751	1751	1
346	20250327	145000	69447307	1751	1751	1751	1751	0
347	20250327	144900	69447307	1751	1751	1751	1751	0
348	20250327	144800	69447307	1751	1751	1751	1751	0
349	20250327	144700	69447307	1751	1751	1751	1751	0
350	20250327	144600	69447307	1751	1751	1751	1751	0
351	20250327	144500	69447307	1751	1751	1751	1751	40
352	20250327	144400	69377267	1751	1751	1751	1751	0
353	20250327	144300	69377267	1751	1751	1751	1751	1
354	20250327	144200	69375516	1743	1743	1743	1743	0
355	20250327	144100	69375516	1743	1743	1743	1743	1
356	20250327	144000	69373773	1751	1751	1751	1751	0
357	20250327	143900	69373773	1751	1751	1751	1751	0
358	20250327	143800	69373773	1751	1751	1751	1751	0
359	20250327	143700	69373773	1751	1751	1751	1751	0
360	20250327	143600	69373773	1751	1751	1751	1751	0
361	20250327	143500	69373773	1751	1751	1751	1751	1
362	20250327	143400	69372022	1751	1751	1751	1751	2
363	20250327	143300	69368520	1740	1751	1751	1740	7491
364	20250327	143200	56326427	1750	1750	1750	1750	1
365	20250327	143100	56324677	1751	1751	1751	1751	0
366	20250327	143000	56324677	1751	1751	1751	1751	0
367	20250327	142900	56324677	1751	1751	1751	1751	0
368	20250327	142800	56324677	1751	1751	1751	1751	0
369	20250327	142700	56324677	1751	1751	1751	1751	0
370	20250327	142600	56324677	1751	1751	1751	1751	1
371	20250327	142500	56322926	1750	1750	1750	1750	0
372	20250327	142400	56322926	1750	1750	1750	1750	0
373	20250327	142300	56322926	1750	1751	1751	1750	9
374	20250327	142200	56307175	1753	1753	1753	1753	0
375	20250327	142100	56307175	1753	1753	1753	1753	0
376	20250327	142000	56307175	1753	1753	1753	1753	0
377	20250327	141900	56307175	1753	1753	1753	1753	0
378	20250327	141800	56307175	1753	1753	1753	1753	0
379	20250327	141700	56307175	1753	1753	1753	1753	0
380	20250327	141600	56307175	1753	1753	1753	1753	0
381	20250327	141500	56307175	1753	1753	1753	1753	0
382	20250327	141400	56307175	1753	1753	1753	1753	1
383	20250327	141300	56305422	1753	1753	1753	1753	0
384	20250327	141200	56305422	1753	1753	1753	1753	0
385	20250327	141100	56305422	1753	1753	1753	1753	0
386	20250327	141000	56305422	1753	1753	1753	1753	0
387	20250327	140900	56305422	1753	1753	1753	1753	0
388	20250327	140800	56305422	1753	1753	1753	1753	1
389	20250327	140700	56303669	1754	1754	1754	1754	1
390	20250327	140600	56301915	1744	1752	1752	1744	781
391	20250327	140500	54937363	1752	1752	1752	1752	66
392	20250327	140400	54821731	1753	1753	1753	1752	65
393	20250327	140300	54707799	1752	1751	1752	1751	29
394	20250327	140200	54657018	1750	1750	1750	1750	37
395	20250327	140100	54592268	1750	1750	1750	1750	0
396	20250327	140000	54592268	1750	1750	1750	1750	52
397	20250327	135900	54501268	1754	1754	1754	1754	0
398	20250327	135800	54501268	1754	1754	1754	1754	0
399	20250327	135700	54501268	1754	1754	1754	1754	0
400	20250327	135600	54501268	1754	1754	1754	1754	0
401	20250327	135500	54501268	1754	1754	1754	1754	0
402	20250327	135400	54501268	1754	1754	1754	1754	0
403	20250327	135300	54501268	1754	1754	1754	1754	0
404	20250327	135200	54501268	1754	1754	1754	1754	0
405	20250327	135100	54501268	1754	1754	1754	1754	0
406	20250327	135000	54501268	1754	1754	1754	1754	0
407	20250327	134900	54501268	1754	1754	1754	1754	0
408	20250327	134800	54501268	1754	1754	1754	1754	0
409	20250327	134700	54501268	1754	1754	1754	1754	0
410	20250327	134600	54501268	1754	1754	1754	1754	0
411	20250327	134500	54501268	1754	1754	1754	1754	0
412	20250327	134400	54501268	1754	1751	1754	1751	105
413	20250327	134300	54317410	1755	1755	1755	1755	0
414	20250327	134200	54317410	1755	1755	1755	1755	1
415	20250327	134100	54315655	1755	1755	1755	1755	0
416	20250327	134000	54315655	1755	1755	1755	1755	0
417	20250327	133900	54315655	1755	1755	1755	1755	5
418	20250327	133800	54306880	1752	1752	1752	1752	50
419	20250327	133700	54219280	1752	1752	1752	1752	60
420	20250327	133600	54114160	1755	1755	1755	1755	0
421	20250327	133500	54114160	1755	1755	1755	1755	0
422	20250327	133400	54114160	1755	1755	1755	1755	0
423	20250327	133300	54114160	1755	1755	1755	1755	0
424	20250327	133200	54114160	1755	1755	1755	1755	0
425	20250327	133100	54114160	1755	1755	1755	1755	0
426	20250327	133000	54114160	1755	1755	1755	1755	0
427	20250327	132900	54114160	1755	1755	1755	1755	0
428	20250327	132800	54114160	1755	1755	1755	1755	0
429	20250327	132700	54114160	1755	1755	1755	1755	0
430	20250327	132600	54114160	1755	1755	1755	1755	0
431	20250327	132500	54114160	1755	1755	1755	1755	0
432	20250327	132400	54114160	1755	1755	1755	1755	0
433	20250327	132300	54114160	1755	1755	1755	1755	0
434	20250327	132200	54114160	1755	1755	1755	1755	0
435	20250327	132100	54114160	1755	1755	1755	1755	0
436	20250327	132000	54114160	1755	1755	1755	1755	0
437	20250327	131900	54114160	1755	1755	1755	1755	0
438	20250327	131800	54114160	1755	1755	1755	1755	0
439	20250327	131700	54114160	1755	1755	1755	1755	0
440	20250327	131600	54114160	1755	1755	1755	1755	1
441	20250327	131500	54112405	1751	1751	1751	1751	0
442	20250327	131400	54112405	1751	1751	1751	1751	0
443	20250327	131300	54112405	1751	1751	1751	1751	0
444	20250327	131200	54112405	1751	1751	1751	1751	0
445	20250327	131100	54112405	1751	1751	1751	1751	99
446	20250327	131000	53939056	1755	1755	1755	1755	0
447	20250327	130900	53939056	1755	1755	1755	1755	0
448	20250327	130800	53939056	1755	1753	1755	1750	438
449	20250327	130700	53172151	1754	1754	1754	1754	0
450	20250327	130600	53172151	1754	1754	1754	1754	0
451	20250327	130500	53172151	1754	1754	1754	1754	0
452	20250327	130400	53172151	1754	1754	1754	1754	0
453	20250327	130300	53172151	1754	1754	1754	1754	30
454	20250327	130200	53119531	1754	1754	1754	1754	61
455	20250327	130100	53012537	1755	1755	1755	1755	0
456	20250327	130000	53012537	1755	1755	1755	1755	0
457	20250327	125900	53012537	1755	1755	1755	1755	0
458	20250327	125800	53012537	1755	1755	1755	1755	0
459	20250327	125700	53012537	1755	1755	1755	1755	0
460	20250327	125600	53012537	1755	1755	1755	1755	0
461	20250327	125500	53012537	1755	1755	1755	1755	0
462	20250327	125400	53012537	1755	1755	1755	1755	11
463	20250327	125300	52993232	1755	1755	1755	1755	0
464	20250327	125200	52993232	1755	1755	1755	1755	0
465	20250327	125100	52993232	1755	1755	1755	1755	0
466	20250327	125000	52993232	1755	1755	1755	1755	0
467	20250327	124900	52993232	1755	1755	1755	1755	0
468	20250327	124800	52993232	1755	1755	1755	1755	0
469	20250327	124700	52993232	1755	1755	1755	1755	0
470	20250327	124600	52993232	1755	1755	1755	1755	0
471	20250327	124500	52993232	1755	1755	1755	1755	0
472	20250327	124400	52993232	1755	1755	1755	1755	0
473	20250327	124300	52993232	1755	1755	1755	1755	0
474	20250327	124200	52993232	1755	1755	1755	1755	0
475	20250327	124100	52993232	1755	1755	1755	1755	1
476	20250327	124000	52991477	1755	1755	1755	1755	0
477	20250327	123900	52991477	1755	1755	1755	1755	0
478	20250327	123800	52991477	1755	1755	1755	1755	0
479	20250327	123700	52991477	1755	1755	1755	1755	0
480	20250327	123600	52991477	1755	1755	1755	1755	0
481	20250327	123500	52991477	1755	1755	1755	1755	0
482	20250327	123400	52991477	1755	1755	1755	1755	0
483	20250327	123300	52991477	1755	1755	1755	1755	0
484	20250327	123200	52991477	1755	1755	1755	1755	0
485	20250327	123100	52991477	1755	1755	1755	1755	0
486	20250327	123000	52991477	1755	1755	1755	1755	0
487	20250327	122900	52991477	1755	1755	1755	1755	0
488	20250327	122800	52991477	1755	1755	1755	1755	1
489	20250327	122700	52989722	1755	1755	1755	1755	0
490	20250327	122600	52989722	1755	1755	1755	1755	0
491	20250327	122500	52989722	1755	1755	1755	1755	0
492	20250327	122400	52989722	1755	1755	1755	1755	0
493	20250327	122300	52989722	1755	1755	1755	1755	0
494	20250327	122200	52989722	1755	1750	1755	1750	72
495	20250327	122100	52863712	1750	1750	1750	1750	2735
496	20250327	122000	48077462	1755	1755	1755	1755	0
497	20250327	121900	48077462	1755	1755	1755	1755	0
498	20250327	121800	48077462	1755	1755	1755	1755	0
499	20250327	121700	48077462	1755	1755	1755	1755	0
500	20250327	121600	48077462	1755	1755	1755	1755	0
501	20250327	121500	48077462	1755	1755	1755	1755	0
502	20250327	121400	48077462	1755	1755	1755	1755	9
503	20250327	121300	48061667	1755	1755	1755	1755	0
504	20250327	121200	48061667	1755	1755	1755	1755	0
505	20250327	121100	48061667	1755	1755	1755	1755	48
506	20250327	121000	47977427	1755	1755	1755	1755	1
507	20250327	120900	47975672	1755	1755	1755	1755	0
508	20250327	120800	47975672	1755	1755	1755	1755	0
509	20250327	120700	47975672	1755	1745	1755	1745	1437
510	20250327	120600	45468087	1745	1747	1747	1745	300
511	20250327	120500	44944475	1754	1753	1754	1747	266
512	20250327	120400	44479012	1755	1755	1755	1755	0
513	20250327	120300	44479012	1755	1755	1755	1755	0
514	20250327	120200	44479012	1755	1755	1755	1755	0
515	20250327	120100	44479012	1755	1755	1755	1755	0
516	20250327	120000	44479012	1755	1755	1755	1755	0
517	20250327	115900	44479012	1755	1755	1755	1755	0
518	20250327	115800	44479012	1755	1755	1755	1755	0
519	20250327	115700	44479012	1755	1755	1755	1755	0
520	20250327	115600	44479012	1755	1755	1755	1755	0
521	20250327	115500	44479012	1755	1755	1755	1755	0
522	20250327	115400	44479012	1755	1755	1755	1755	0
523	20250327	115300	44479012	1755	1755	1755	1755	0
524	20250327	115200	44479012	1755	1755	1755	1755	1
525	20250327	115100	44477257	1755	1754	1755	1754	2
526	20250327	115000	44473748	1753	1753	1753	1753	0
527	20250327	114900	44473748	1753	1753	1753	1753	0
528	20250327	114800	44473748	1753	1753	1753	1753	0
529	20250327	114700	44473748	1753	1753	1753	1753	0
530	20250327	114600	44473748	1753	1753	1753	1753	1
531	20250327	114500	44471995	1755	1755	1755	1755	0
532	20250327	114400	44471995	1755	1755	1755	1755	0
533	20250327	114300	44471995	1755	1755	1755	1755	0
534	20250327	114200	44471995	1755	1752	1755	1750	33
535	20250327	114100	44414210	1755	1755	1755	1755	0
536	20250327	114000	44414210	1755	1755	1755	1755	0
537	20250327	113900	44414210	1755	1755	1755	1755	0
538	20250327	113800	44414210	1755	1755	1755	1755	0
539	20250327	113700	44414210	1755	1755	1755	1755	0
540	20250327	113600	44414210	1755	1755	1755	1755	0
541	20250327	113500	44414210	1755	1755	1755	1755	0
542	20250327	113400	44414210	1755	1755	1755	1755	0
543	20250327	113300	44414210	1755	1755	1755	1755	0
544	20250327	113200	44414210	1755	1755	1755	1755	1
545	20250327	113100	44412455	1755	1755	1755	1755	0
546	20250327	113000	44412455	1755	1755	1755	1755	0
547	20250327	112900	44412455	1755	1755	1755	1755	0
548	20250327	112800	44412455	1755	1755	1755	1755	0
549	20250327	112700	44412455	1755	1755	1755	1755	0
550	20250327	112600	44412455	1755	1755	1755	1755	0
551	20250327	112500	44412455	1755	1755	1755	1755	0
552	20250327	112400	44412455	1755	1755	1755	1755	0
553	20250327	112300	44412455	1755	1752	1755	1750	151
554	20250327	112200	44148197	1756	1756	1756	1756	0
555	20250327	112100	44148197	1756	1756	1756	1756	0
556	20250327	112000	44148197	1756	1756	1756	1756	0
557	20250327	111900	44148197	1756	1756	1756	1756	0
558	20250327	111800	44148197	1756	1756	1756	1756	0
559	20250327	111700	44148197	1756	1756	1756	1756	0
560	20250327	111600	44148197	1756	1756	1756	1756	0
561	20250327	111500	44148197	1756	1756	1756	1756	0
562	20250327	111400	44148197	1756	1756	1756	1756	0
563	20250327	111300	44148197	1756	1756	1756	1756	0
564	20250327	111200	44148197	1756	1756	1756	1756	0
565	20250327	111100	44148197	1756	1756	1756	1756	0
566	20250327	111000	44148197	1756	1756	1756	1756	0
567	20250327	110900	44148197	1756	1756	1756	1756	0
568	20250327	110800	44148197	1756	1756	1756	1756	0
569	20250327	110700	44148197	1756	1756	1756	1756	0
570	20250327	110600	44148197	1756	1756	1756	1756	0
571	20250327	110500	44148197	1756	1756	1756	1756	0
572	20250327	110400	44148197	1756	1756	1756	1756	0
573	20250327	110300	44148197	1756	1756	1756	1756	2
574	20250327	110200	44144685	1756	1756	1756	1756	0
575	20250327	110100	44144685	1756	1756	1756	1756	0
576	20250327	110000	44144685	1756	1756	1756	1756	0
577	20250327	105900	44144685	1756	1756	1756	1756	0
578	20250327	105800	44144685	1756	1756	1756	1756	0
579	20250327	105700	44144685	1756	1756	1756	1756	0
580	20250327	105600	44144685	1756	1756	1756	1756	0
581	20250327	105500	44144685	1756	1756	1756	1756	0
582	20250327	105400	44144685	1756	1756	1756	1756	10
583	20250327	105300	44127125	1756	1756	1756	1756	34
584	20250327	105200	44067421	1756	1756	1756	1756	34
585	20250327	105100	44007717	1756	1755	1756	1755	10
586	20250327	105000	43990164	1756	1756	1756	1756	0
587	20250327	104900	43990164	1756	1755	1756	1755	2
588	20250327	104800	43986653	1755	1748	1755	1745	178
589	20250327	104700	43674975	1745	1745	1745	1745	0
590	20250327	104600	43674975	1745	1750	1750	1745	200
591	20250327	104500	43325537	1755	1755	1755	1755	2
592	20250327	104400	43322027	1755	1752	1755	1752	10
593	20250327	104300	43304483	1756	1756	1756	1756	0
594	20250327	104200	43304483	1756	1756	1756	1756	0
595	20250327	104100	43304483	1756	1756	1756	1756	0
596	20250327	104000	43304483	1756	1756	1756	1756	0
597	20250327	103900	43304483	1756	1756	1756	1756	0
598	20250327	103800	43304483	1756	1756	1756	1756	0
599	20250327	103700	43304483	1756	1751	1756	1749	534
600	20250327	103600	42370197	1752	1753	1753	1752	538
601	20250327	103500	41427567	1756	1755	1756	1755	12
602	20250327	103400	41406504	1754	1754	1754	1754	60
603	20250327	103300	41301264	1756	1756	1756	1756	0
604	20250327	103200	41301264	1756	1756	1756	1756	144
605	20250327	103100	41048400	1755	1755	1755	1755	147
606	20250327	103000	40790415	1755	1755	1755	1755	0
607	20250327	102900	40790415	1755	1755	1755	1755	0
608	20250327	102800	40790415	1755	1755	1755	1755	0
609	20250327	102700	40790415	1755	1755	1755	1755	0
610	20250327	102600	40790415	1755	1755	1755	1755	5
611	20250327	102500	40781640	1753	1753	1753	1753	45
612	20250327	102400	40702755	1755	1755	1755	1755	0
613	20250327	102300	40702755	1755	1753	1755	1753	30
614	20250327	102200	40650163	1753	1754	1754	1753	15
615	20250327	102100	40623865	1759	1759	1759	1759	0
616	20250327	102000	40623865	1759	1759	1759	1759	1
617	20250327	101900	40622106	1759	1759	1759	1759	0
618	20250327	101800	40622106	1759	1759	1759	1759	0
619	20250327	101700	40622106	1759	1759	1759	1759	0
620	20250327	101600	40622106	1759	1759	1759	1759	0
621	20250327	101500	40622106	1759	1759	1759	1759	0
622	20250327	101400	40622106	1759	1759	1759	1759	0
623	20250327	101300	40622106	1759	1759	1759	1759	0
624	20250327	101200	40622106	1759	1759	1759	1759	0
625	20250327	101100	40622106	1759	1759	1759	1759	0
626	20250327	101000	40622106	1759	1759	1759	1759	0
627	20250327	100900	40622106	1759	1759	1759	1759	1
628	20250327	100800	40620347	1755	1755	1755	1755	0
629	20250327	100700	40620347	1755	1755	1755	1755	0
630	20250327	100600	40620347	1755	1755	1755	1755	0
631	20250327	100500	40620347	1755	1755	1755	1755	1
632	20250327	100400	40618592	1760	1760	1760	1760	0
633	20250327	100300	40618592	1760	1760	1760	1760	0
634	20250327	100200	40618592	1760	1760	1760	1760	0
635	20250327	100100	40618592	1760	1760	1760	1760	0
636	20250327	100000	40618592	1760	1760	1760	1760	0
637	20250327	095900	40618592	1760	1760	1760	1760	0
638	20250327	095800	40618592	1760	1760	1760	1760	0
639	20250327	095700	40618592	1760	1760	1760	1760	0
640	20250327	095600	40618592	1760	1760	1760	1760	0
641	20250327	095500	40618592	1760	1760	1760	1760	0
642	20250327	095400	40618592	1760	1760	1760	1760	0
643	20250327	095300	40618592	1760	1760	1760	1760	0
644	20250327	095200	40618592	1760	1760	1760	1760	0
645	20250327	095100	40618592	1760	1760	1760	1760	0
646	20250327	095000	40618592	1760	1760	1760	1760	0
647	20250327	094900	40618592	1760	1760	1760	1760	0
648	20250327	094800	40618592	1760	1760	1760	1760	64
649	20250327	094700	40505952	1760	1760	1760	1760	0
650	20250327	094600	40505952	1760	1760	1760	1760	0
651	20250327	094500	40505952	1760	1760	1760	1760	2
652	20250327	094400	40502432	1759	1759	1759	1759	576
653	20250327	094300	39489248	1759	1759	1759	1759	2
654	20250327	094200	39485730	1759	1759	1759	1759	0
655	20250327	094100	39485730	1759	1759	1759	1759	0
656	20250327	094000	39485730	1759	1759	1759	1759	0
657	20250327	093900	39485730	1759	1759	1759	1759	0
658	20250327	093800	39485730	1759	1759	1759	1759	0
659	20250327	093700	39485730	1759	1759	1759	1759	0
660	20250327	093600	39485730	1759	1759	1759	1759	0
661	20250327	093500	39485730	1759	1759	1759	1759	5
662	20250327	093400	39476935	1759	1759	1759	1759	0
663	20250327	093300	39476935	1759	1759	1759	1759	0
664	20250327	093200	39476935	1759	1759	1759	1759	1
665	20250327	093100	39475176	1750	1752	1760	1750	54
666	20250327	093000	39380612	1763	1763	1763	1763	16
667	20250327	092900	39352404	1763	1763	1763	1763	1
668	20250327	092800	39350641	1753	1753	1753	1753	21
669	20250327	092700	39313828	1764	1764	1764	1764	567
670	20250327	092600	38313640	1763	1763	1763	1763	0
671	20250327	092500	38313640	1763	1763	1763	1763	0
672	20250327	092400	38313640	1763	1763	1763	1763	0
673	20250327	092300	38313640	1763	1763	1763	1763	17
674	20250327	092200	38283669	1763	1763	1763	1763	0
675	20250327	092100	38283669	1763	1763	1763	1763	94
676	20250327	092000	38117947	1763	1763	1763	1763	10
677	20250327	091900	38100317	1763	1763	1763	1763	0
678	20250327	091800	38100317	1763	1763	1763	1763	5
679	20250327	091700	38091502	1765	1765	1765	1765	0
680	20250327	091600	38091502	1765	1753	1765	1752	86
681	20250327	091500	37940738	1765	1765	1765	1765	0
682	20250327	091400	37940738	1765	1765	1765	1765	0
683	20250327	091300	37940738	1765	1765	1765	1765	0
684	20250327	091200	37940738	1765	1765	1765	1765	1
685	20250327	091100	37938973	1753	1765	1765	1753	201
686	20250327	091000	37586608	1753	1766	1766	1753	608
687	20250327	090900	36520394	1767	1761	1768	1760	41
688	20250327	090800	36448069	1762	1779	1779	1762	145
689	20250327	090700	36191804	1779	1765	1779	1765	10398
690	20250327	090600	17753516	1765	1765	1765	1765	10
691	20250327	090500	17735866	1765	1765	1765	1757	44
692	20250327	090400	17658486	1765	1740	1765	1740	2346
693	20250327	090300	13551628	1740	1745	1745	1740	5067
694	20250327	090200	4722951	1752	1752	1752	1752	12
695	20250327	090100	4701927	1740	1751	1751	1740	946
696	20250327	090000	3051888	1751	1753	1753	1751	1091