KissMeData/205470/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	203900	979723393	1509	1509	1509	1509	22989
3	20250327	203800	979723393	1509	1509	1509	1509	0
4	20250327	203700	979723393	1509	1509	1509	1509	0
5	20250327	203600	979723393	1509	1509	1509	1509	0
6	20250327	203500	979723393	1509	1509	1509	1509	0
7	20250327	203400	979723393	1509	1509	1509	1509	0
8	20250327	203300	979723393	1509	1509	1509	1509	0
9	20250327	203200	979723393	1509	1509	1509	1509	0
10	20250327	203100	979723393	1509	1509	1509	1509	0
11	20250327	203000	979723393	1509	1509	1509	1509	0
12	20250327	202900	979723393	1509	1509	1509	1509	0
13	20250327	202800	979723393	1509	1509	1509	1509	0
14	20250327	202700	979723393	1509	1509	1509	1509	0
15	20250327	202600	979723393	1509	1509	1509	1509	0
16	20250327	202500	979723393	1509	1509	1509	1509	0
17	20250327	202400	979723393	1509	1509	1509	1509	0
18	20250327	202300	979723393	1509	1509	1509	1509	0
19	20250327	202200	979723393	1509	1509	1509	1509	0
20	20250327	202100	979723393	1509	1509	1509	1509	0
21	20250327	202000	979723393	1509	1509	1509	1509	0
22	20250327	201900	979723393	1509	1509	1509	1509	0
23	20250327	201800	979723393	1509	1509	1509	1509	0
24	20250327	201700	979723393	1509	1509	1509	1509	0
25	20250327	201600	979723393	1509	1509	1509	1509	0
26	20250327	201500	979723393	1509	1509	1509	1509	0
27	20250327	201400	979723393	1509	1509	1509	1509	0
28	20250327	201300	979723393	1509	1509	1509	1509	0
29	20250327	201200	979723393	1509	1509	1509	1509	0
30	20250327	201100	979723393	1509	1509	1509	1509	0
31	20250327	201000	979723393	1509	1509	1509	1509	0
32	20250327	200900	979723393	1509	1509	1509	1509	22989
33	20250327	200800	979723393	1509	1509	1509	1509	0
34	20250327	200700	979723393	1509	1509	1509	1509	0
35	20250327	200600	979723393	1509	1509	1509	1509	0
36	20250327	200500	979723393	1509	1509	1509	1509	0
37	20250327	200400	979723393	1509	1509	1509	1509	0
38	20250327	200300	979723393	1509	1509	1509	1509	0
39	20250327	200200	979723393	1509	1509	1509	1509	0
40	20250327	200100	979723393	1509	1509	1509	1509	0
41	20250327	200000	979723393	1509	1509	1509	1509	0
42	20250327	195900	979723393	1509	1509	1509	1509	0
43	20250327	195800	979723393	1509	1509	1509	1509	0
44	20250327	195700	979723393	1509	1509	1509	1509	0
45	20250327	195600	979723393	1509	1509	1509	1509	0
46	20250327	195500	979723393	1509	1509	1509	1509	0
47	20250327	195400	979723393	1509	1509	1509	1509	0
48	20250327	195300	979723393	1509	1509	1509	1509	0
49	20250327	195200	979723393	1509	1509	1509	1509	0
50	20250327	195100	979723393	1509	1509	1509	1509	0
51	20250327	195000	979723393	1509	1509	1509	1509	0
52	20250327	194900	979723393	1509	1509	1509	1509	0
53	20250327	194800	979723393	1509	1509	1509	1509	0
54	20250327	194700	979723393	1509	1509	1509	1509	0
55	20250327	194600	979723393	1509	1509	1509	1509	0
56	20250327	194500	979723393	1509	1509	1509	1509	0
57	20250327	194400	979723393	1509	1509	1509	1509	0
58	20250327	194300	979723393	1509	1509	1509	1509	0
59	20250327	194200	979723393	1509	1509	1509	1509	0
60	20250327	194100	979723393	1509	1509	1509	1509	0
61	20250327	194000	979723393	1509	1509	1509	1509	0
62	20250327	193900	979723393	1509	1509	1509	1509	22989
63	20250327	193800	979723393	1509	1509	1509	1509	0
64	20250327	193700	979723393	1509	1509	1509	1509	0
65	20250327	193600	979723393	1509	1509	1509	1509	0
66	20250327	193500	979723393	1509	1509	1509	1509	0
67	20250327	193400	979723393	1509	1509	1509	1509	0
68	20250327	193300	979723393	1509	1509	1509	1509	0
69	20250327	193200	979723393	1509	1509	1509	1509	0
70	20250327	193100	979723393	1509	1509	1509	1509	0
71	20250327	193000	979723393	1509	1509	1509	1509	0
72	20250327	192900	979723393	1509	1509	1509	1509	0
73	20250327	192800	979723393	1509	1509	1509	1509	0
74	20250327	192700	979723393	1509	1509	1509	1509	0
75	20250327	192600	979723393	1509	1509	1509	1509	0
76	20250327	192500	979723393	1509	1509	1509	1509	0
77	20250327	192400	979723393	1509	1509	1509	1509	0
78	20250327	192300	979723393	1509	1509	1509	1509	0
79	20250327	192200	979723393	1509	1509	1509	1509	0
80	20250327	192100	979723393	1509	1509	1509	1509	0
81	20250327	192000	979723393	1509	1509	1509	1509	0
82	20250327	191900	979723393	1509	1509	1509	1509	0
83	20250327	191800	979723393	1509	1509	1509	1509	0
84	20250327	191700	979723393	1509	1509	1509	1509	0
85	20250327	191600	979723393	1509	1509	1509	1509	0
86	20250327	191500	979723393	1509	1509	1509	1509	0
87	20250327	191400	979723393	1509	1509	1509	1509	0
88	20250327	191300	979723393	1509	1509	1509	1509	0
89	20250327	191200	979723393	1509	1509	1509	1509	0
90	20250327	191100	979723393	1509	1509	1509	1509	0
91	20250327	191000	979723393	1509	1509	1509	1509	0
92	20250327	190900	979723393	1509	1509	1509	1509	22989
93	20250327	190800	979723393	1509	1509	1509	1509	0
94	20250327	190700	979723393	1509	1509	1509	1509	0
95	20250327	190600	979723393	1509	1509	1509	1509	0
96	20250327	190500	979723393	1509	1509	1509	1509	0
97	20250327	190400	979723393	1509	1509	1509	1509	0
98	20250327	190300	979723393	1509	1509	1509	1509	0
99	20250327	190200	979723393	1509	1509	1509	1509	0
100	20250327	190100	979723393	1509	1509	1509	1509	0
101	20250327	190000	979723393	1509	1509	1509	1509	0
102	20250327	185900	979723393	1509	1509	1509	1509	0
103	20250327	185800	979723393	1509	1509	1509	1509	0
104	20250327	185700	979723393	1509	1509	1509	1509	0
105	20250327	185600	979723393	1509	1509	1509	1509	0
106	20250327	185500	979723393	1509	1509	1509	1509	0
107	20250327	185400	979723393	1509	1509	1509	1509	0
108	20250327	185300	979723393	1509	1509	1509	1509	0
109	20250327	185200	979723393	1509	1509	1509	1509	0
110	20250327	185100	979723393	1509	1509	1509	1509	0
111	20250327	185000	979723393	1509	1509	1509	1509	0
112	20250327	184900	979723393	1509	1509	1509	1509	0
113	20250327	184800	979723393	1509	1509	1509	1509	0
114	20250327	184700	979723393	1509	1509	1509	1509	0
115	20250327	184600	979723393	1509	1509	1509	1509	0
116	20250327	184500	979723393	1509	1509	1509	1509	0
117	20250327	184400	979723393	1509	1509	1509	1509	0
118	20250327	184300	979723393	1509	1509	1509	1509	0
119	20250327	184200	979723393	1509	1509	1509	1509	0
120	20250327	184100	979723393	1509	1509	1509	1509	0
121	20250327	184000	979723393	1509	1509	1509	1509	0
122	20250327	183900	979723393	1509	1509	1509	1509	22989
123	20250327	183800	979723393	1509	1509	1509	1509	0
124	20250327	183700	979723393	1509	1509	1509	1509	0
125	20250327	183600	979723393	1509	1509	1509	1509	0
126	20250327	183500	979723393	1509	1509	1509	1509	0
127	20250327	183400	979723393	1509	1509	1509	1509	0
128	20250327	183300	979723393	1509	1509	1509	1509	0
129	20250327	183200	979723393	1509	1509	1509	1509	0
130	20250327	183100	979723393	1509	1509	1509	1509	0
131	20250327	183000	979723393	1509	1509	1509	1509	0
132	20250327	182900	979723393	1509	1509	1509	1509	0
133	20250327	182800	979723393	1509	1509	1509	1509	0
134	20250327	182700	979723393	1509	1509	1509	1509	0
135	20250327	182600	979723393	1509	1509	1509	1509	0
136	20250327	182500	979723393	1509	1509	1509	1509	0
137	20250327	182400	979723393	1509	1509	1509	1509	0
138	20250327	182300	979723393	1509	1509	1509	1509	0
139	20250327	182200	979723393	1509	1509	1509	1509	0
140	20250327	182100	979723393	1509	1509	1509	1509	0
141	20250327	182000	979723393	1509	1509	1509	1509	0
142	20250327	181900	979723393	1509	1509	1509	1509	0
143	20250327	181800	979723393	1509	1509	1509	1509	0
144	20250327	181700	979723393	1509	1509	1509	1509	0
145	20250327	181600	979723393	1509	1509	1509	1509	0
146	20250327	181500	979723393	1509	1509	1509	1509	0
147	20250327	181400	979723393	1509	1509	1509	1509	0
148	20250327	181300	979723393	1509	1509	1509	1509	0
149	20250327	181200	979723393	1509	1509	1509	1509	0
150	20250327	181100	979723393	1509	1509	1509	1509	0
151	20250327	181000	979723393	1509	1509	1509	1509	0
152	20250327	180900	979723393	1509	1509	1509	1509	22989
153	20250327	180800	979723393	1509	1509	1509	1509	0
154	20250327	180700	979723393	1509	1509	1509	1509	0
155	20250327	180600	979723393	1509	1509	1509	1509	0
156	20250327	180500	979723393	1509	1509	1509	1509	0
157	20250327	180400	979723393	1509	1509	1509	1509	0
158	20250327	180300	979723393	1509	1509	1509	1509	0
159	20250327	180200	979723393	1509	1509	1509	1509	0
160	20250327	180100	979723393	1509	1509	1509	1509	0
161	20250327	180000	979723393	1509	1509	1509	1509	0
162	20250327	175900	979723393	1509	1509	1509	1509	0
163	20250327	175800	979723393	1509	1509	1509	1509	0
164	20250327	175700	979723393	1509	1509	1509	1509	0
165	20250327	175600	979723393	1509	1509	1509	1509	0
166	20250327	175500	979723393	1509	1509	1509	1509	0
167	20250327	175400	979723393	1509	1509	1509	1509	0
168	20250327	175300	979723393	1509	1509	1509	1509	0
169	20250327	175200	979723393	1509	1509	1509	1509	0
170	20250327	175100	979723393	1509	1509	1509	1509	0
171	20250327	175000	979723393	1509	1509	1509	1509	0
172	20250327	174900	979723393	1509	1509	1509	1509	0
173	20250327	174800	979723393	1509	1509	1509	1509	0
174	20250327	174700	979723393	1509	1509	1509	1509	0
175	20250327	174600	979723393	1509	1509	1509	1509	0
176	20250327	174500	979723393	1509	1509	1509	1509	0
177	20250327	174400	979723393	1509	1509	1509	1509	0
178	20250327	174300	979723393	1509	1509	1509	1509	0
179	20250327	174200	979723393	1509	1509	1509	1509	0
180	20250327	174100	979723393	1509	1509	1509	1509	0
181	20250327	174000	979723393	1509	1509	1509	1509	0
182	20250327	173900	979723393	1509	1509	1509	1509	22989
183	20250327	173800	979723393	1509	1509	1509	1509	0
184	20250327	173700	979723393	1509	1509	1509	1509	0
185	20250327	173600	979723393	1509	1509	1509	1509	0
186	20250327	173500	979723393	1509	1509	1509	1509	0
187	20250327	173400	979723393	1509	1509	1509	1509	0
188	20250327	173300	979723393	1509	1509	1509	1509	0
189	20250327	173200	979723393	1509	1509	1509	1509	0
190	20250327	173100	979723393	1509	1509	1509	1509	0
191	20250327	173000	979723393	1509	1509	1509	1509	0
192	20250327	172900	979723393	1509	1509	1509	1509	0
193	20250327	172800	979723393	1509	1509	1509	1509	0
194	20250327	172700	979723393	1509	1509	1509	1509	0
195	20250327	172600	979723393	1509	1509	1509	1509	0
196	20250327	172500	979723393	1509	1509	1509	1509	0
197	20250327	172400	979723393	1509	1509	1509	1509	0
198	20250327	172300	979723393	1509	1509	1509	1509	0
199	20250327	172200	979723393	1509	1509	1509	1509	0
200	20250327	172100	979723393	1509	1509	1509	1509	0
201	20250327	172000	979723393	1509	1509	1509	1509	0
202	20250327	171900	979723393	1509	1509	1509	1509	0
203	20250327	171800	979723393	1509	1509	1509	1509	0
204	20250327	171700	979723393	1509	1509	1509	1509	0
205	20250327	171600	979723393	1509	1509	1509	1509	0
206	20250327	171500	979723393	1509	1509	1509	1509	0
207	20250327	171400	979723393	1509	1509	1509	1509	0
208	20250327	171300	979723393	1509	1509	1509	1509	0
209	20250327	171200	979723393	1509	1509	1509	1509	0
210	20250327	171100	979723393	1509	1509	1509	1509	0
211	20250327	171000	979723393	1509	1509	1509	1509	0
212	20250327	170900	979723393	1509	1509	1509	1509	22989
213	20250327	170800	979723393	1509	1509	1509	1509	0
214	20250327	170700	979723393	1509	1509	1509	1509	0
215	20250327	170600	979723393	1509	1509	1509	1509	0
216	20250327	170500	979723393	1509	1509	1509	1509	0
217	20250327	170400	979723393	1509	1509	1509	1509	0
218	20250327	170300	979723393	1509	1509	1509	1509	0
219	20250327	170200	979723393	1509	1509	1509	1509	0
220	20250327	170100	979723393	1509	1509	1509	1509	0
221	20250327	170000	979723393	1509	1509	1509	1509	0
222	20250327	165900	979723393	1509	1509	1509	1509	0
223	20250327	165800	979723393	1509	1509	1509	1509	0
224	20250327	165700	979723393	1509	1509	1509	1509	0
225	20250327	165600	979723393	1509	1509	1509	1509	0
226	20250327	165500	979723393	1509	1509	1509	1509	0
227	20250327	165400	979723393	1509	1509	1509	1509	0
228	20250327	165300	979723393	1509	1509	1509	1509	0
229	20250327	165200	979723393	1509	1509	1509	1509	0
230	20250327	165100	979723393	1509	1509	1509	1509	0
231	20250327	165000	979723393	1509	1509	1509	1509	0
232	20250327	164900	979723393	1509	1509	1509	1509	0
233	20250327	164800	979723393	1509	1509	1509	1509	0
234	20250327	164700	979723393	1509	1509	1509	1509	0
235	20250327	164600	979723393	1509	1509	1509	1509	0
236	20250327	164500	979723393	1509	1509	1509	1509	0
237	20250327	164400	979723393	1509	1509	1509	1509	0
238	20250327	164300	979723393	1509	1509	1509	1509	0
239	20250327	164200	979723393	1509	1509	1509	1509	0
240	20250327	164100	979723393	1509	1509	1509	1509	0
241	20250327	164000	979723393	1509	1509	1509	1509	0
242	20250327	163900	979723393	1509	1509	1509	1509	22989
243	20250327	163800	979723393	1509	1509	1509	1509	0
244	20250327	163700	979723393	1509	1509	1509	1509	0
245	20250327	163600	979723393	1509	1509	1509	1509	0
246	20250327	163500	979723393	1509	1509	1509	1509	0
247	20250327	163400	979723393	1509	1509	1509	1509	0
248	20250327	163300	979723393	1509	1509	1509	1509	0
249	20250327	163200	979723393	1509	1509	1509	1509	0
250	20250327	163100	979723393	1509	1509	1509	1509	0
251	20250327	163000	979723393	1509	1509	1509	1509	0
252	20250327	162900	979723393	1509	1509	1509	1509	0
253	20250327	162800	979723393	1509	1509	1509	1509	0
254	20250327	162700	979723393	1509	1509	1509	1509	0
255	20250327	162600	979723393	1509	1509	1509	1509	0
256	20250327	162500	979723393	1509	1509	1509	1509	0
257	20250327	162400	979723393	1509	1509	1509	1509	0
258	20250327	162300	979723393	1509	1509	1509	1509	0
259	20250327	162200	979723393	1509	1509	1509	1509	0
260	20250327	162100	979723393	1509	1509	1509	1509	0
261	20250327	162000	979723393	1509	1509	1509	1509	0
262	20250327	161900	979723393	1509	1509	1509	1509	0
263	20250327	161800	979723393	1509	1509	1509	1509	0
264	20250327	161700	979723393	1509	1509	1509	1509	0
265	20250327	161600	979723393	1509	1509	1509	1509	0
266	20250327	161500	979723393	1509	1509	1509	1509	0
267	20250327	161400	979723393	1509	1509	1509	1509	0
268	20250327	161300	979723393	1509	1509	1509	1509	0
269	20250327	161200	979723393	1509	1509	1509	1509	0
270	20250327	161100	979723393	1509	1509	1509	1509	0
271	20250327	161000	979723393	1509	1509	1509	1509	0
272	20250327	160900	979723393	1509	1509	1509	1509	22989
273	20250327	160800	979723393	1509	1509	1509	1509	0
274	20250327	160700	979723393	1509	1509	1509	1509	0
275	20250327	160600	979723393	1509	1509	1509	1509	0
276	20250327	160500	979723393	1509	1509	1509	1509	0
277	20250327	160400	979723393	1509	1509	1509	1509	0
278	20250327	160300	979723393	1509	1509	1509	1509	0
279	20250327	160200	979723393	1509	1509	1509	1509	0
280	20250327	160100	979723393	1509	1509	1509	1509	0
281	20250327	160000	979723393	1509	1509	1509	1509	0
282	20250327	155900	979723393	1509	1509	1509	1509	0
283	20250327	155800	979723393	1509	1509	1509	1509	0
284	20250327	155700	979723393	1509	1509	1509	1509	0
285	20250327	155600	979723393	1509	1509	1509	1509	0
286	20250327	155500	979723393	1509	1509	1509	1509	0
287	20250327	155400	979723393	1509	1509	1509	1509	0
288	20250327	155300	979723393	1509	1509	1509	1509	0
289	20250327	155200	979723393	1509	1509	1509	1509	0
290	20250327	155100	979723393	1509	1509	1509	1509	0
291	20250327	155000	979723393	1509	1509	1509	1509	0
292	20250327	154900	979723393	1509	1509	1509	1509	0
293	20250327	154800	979723393	1509	1509	1509	1509	0
294	20250327	154700	979723393	1509	1509	1509	1509	0
295	20250327	154600	979723393	1509	1509	1509	1509	0
296	20250327	154500	979723393	1509	1509	1509	1509	0
297	20250327	154400	979723393	1509	1509	1509	1509	0
298	20250327	154300	979723393	1509	1509	1509	1509	0
299	20250327	154200	979723393	1509	1509	1509	1509	0
300	20250327	154100	979723393	1509	1509	1509	1509	0
301	20250327	154000	979723393	1509	1509	1509	1509	0
302	20250327	153900	979723393	1509	1509	1509	1509	22989
303	20250327	153800	979723393	1509	1509	1509	1509	0
304	20250327	153700	979723393	1509	1509	1509	1509	0
305	20250327	153600	979723393	1509	1509	1509	1509	0
306	20250327	153500	979723393	1509	1509	1509	1509	0
307	20250327	153400	979723393	1509	1509	1509	1509	0
308	20250327	153300	979723393	1509	1509	1509	1509	0
309	20250327	153200	979723393	1509	1509	1509	1509	0
310	20250327	153100	979723393	1509	1509	1509	1509	0
311	20250327	153000	979723393	1509	1509	1509	1509	22989
312	20250327	152900	945032992	1509	1509	1509	1509	0
313	20250327	152800	945032992	1509	1509	1509	1509	0
314	20250327	152700	945032992	1509	1509	1509	1509	0
315	20250327	152600	945032992	1509	1509	1509	1509	0
316	20250327	152500	945032992	1509	1509	1509	1509	0
317	20250327	152400	945032992	1509	1509	1509	1509	0
318	20250327	152300	945032992	1509	1509	1509	1509	0
319	20250327	152200	945032992	1509	1509	1509	1509	0
320	20250327	152100	945032992	1509	1509	1509	1509	0
321	20250327	152000	945032992	1509	1509	1509	1509	0
322	20250327	151900	945032992	1509	1508	1509	1508	3094
323	20250327	151800	940367239	1508	1507	1508	1507	3524
324	20250327	151700	935056067	1507	1508	1508	1507	1321
325	20250327	151600	933065168	1508	1507	1508	1507	399
326	20250327	151500	932463874	1507	1508	1508	1507	6432
327	20250327	151400	922769124	1507	1508	1508	1507	110
328	20250327	151300	922603254	1508	1507	1508	1507	2329
329	20250327	151200	919091321	1508	1508	1508	1507	2609
330	20250327	151100	915158159	1508	1507	1508	1507	550
331	20250327	151000	914329259	1507	1508	1508	1507	91
332	20250327	150900	914192071	1508	1508	1508	1507	445
333	20250327	150800	913521106	1508	1508	1508	1508	1000
334	20250327	150700	912013106	1507	1508	1508	1507	5410
335	20250327	150600	903859926	1508	1508	1508	1508	1120
336	20250327	150500	902170966	1508	1507	1508	1507	1163
337	20250327	150400	900417314	1507	1508	1508	1507	1993
338	20250327	150300	897413856	1508	1508	1508	1507	3642
339	20250327	150200	891925170	1508	1509	1509	1508	53908
340	20250327	150100	810631659	1509	1509	1509	1509	1563
341	20250327	150000	808273092	1509	1509	1509	1509	0
342	20250327	145900	808273092	1509	1509	1509	1509	2738
343	20250327	145800	804141450	1509	1509	1510	1509	10651
344	20250327	145700	788069083	1510	1510	1510	1510	402
345	20250327	145600	787462063	1509	1509	1509	1509	0
346	20250327	145500	787462063	1509	1510	1510	1509	121
347	20250327	145400	787279453	1509	1510	1510	1509	1374
348	20250327	145300	785205489	1509	1509	1509	1509	0
349	20250327	145200	785205489	1509	1509	1509	1509	0
350	20250327	145100	785205489	1509	1509	1510	1509	666
351	20250327	145000	784200445	1509	1509	1509	1509	1
352	20250327	144900	784198936	1510	1510	1510	1510	0
353	20250327	144800	784198936	1510	1510	1510	1510	3
354	20250327	144700	784194406	1510	1510	1510	1510	100
355	20250327	144600	784043406	1509	1510	1510	1509	70
356	20250327	144500	783937730	1510	1510	1510	1510	131
357	20250327	144400	783739920	1510	1510	1510	1510	0
358	20250327	144300	783739920	1510	1510	1510	1510	27
359	20250327	144200	783699150	1510	1510	1510	1510	565
360	20250327	144100	782846000	1509	1510	1510	1509	1150
361	20250327	144000	781110150	1510	1510	1510	1510	412
362	20250327	143900	780488030	1509	1509	1509	1509	20
363	20250327	143800	780457850	1509	1509	1509	1509	1
364	20250327	143700	780456341	1509	1509	1509	1509	0
365	20250327	143600	780456341	1509	1511	1511	1509	8934
366	20250327	143500	766972751	1512	1512	1512	1512	1
367	20250327	143400	766971239	1512	1512	1512	1512	529
368	20250327	143300	766171391	1512	1512	1512	1511	102
369	20250327	143200	766017267	1511	1510	1511	1509	1189
370	20250327	143100	764221794	1510	1510	1510	1510	194
371	20250327	143000	763928854	1510	1510	1510	1510	14
372	20250327	142900	763907714	1509	1510	1510	1509	1000
373	20250327	142800	762398648	1509	1509	1509	1509	0
374	20250327	142700	762398648	1509	1510	1510	1509	33
375	20250327	142600	762348831	1509	1509	1509	1509	4845
376	20250327	142500	755037726	1509	1510	1510	1509	15365
377	20250327	142400	731843811	1510	1510	1510	1510	763
378	20250327	142300	730691681	1510	1510	1510	1510	1481
379	20250327	142200	728455371	1511	1511	1511	1511	4142
380	20250327	142100	722196809	1512	1512	1512	1512	1
381	20250327	142000	722195297	1512	1512	1512	1512	766
382	20250327	141900	721037105	1513	1513	1513	1513	1
383	20250327	141800	721035592	1513	1512	1513	1512	3304
384	20250327	141700	716037255	1511	1511	1511	1511	0
385	20250327	141600	716037255	1511	1511	1511	1511	3050
386	20250327	141500	711428705	1511	1511	1511	1511	1500
387	20250327	141400	709162205	1512	1512	1512	1512	2535
388	20250327	141300	705329285	1513	1513	1513	1513	47
389	20250327	141200	705258174	1512	1512	1512	1512	1238
390	20250327	141100	703386318	1513	1513	1513	1513	2243
391	20250327	141000	699992659	1513	1513	1513	1513	691
392	20250327	140900	698947176	1512	1513	1513	1512	335
393	20250327	140800	698440650	1512	1512	1512	1512	0
394	20250327	140700	698440650	1512	1513	1513	1512	1100
395	20250327	140600	696776850	1513	1513	1513	1513	787
396	20250327	140500	695586119	1513	1513	1513	1513	1105
397	20250327	140400	693914254	1513	1513	1513	1513	11
398	20250327	140300	693897611	1513	1513	1513	1513	1108
399	20250327	140200	692221207	1512	1512	1512	1512	200
400	20250327	140100	691918807	1513	1513	1513	1513	65
401	20250327	140000	691820462	1512	1512	1512	1512	0
402	20250327	135900	691820462	1512	1512	1512	1512	0
403	20250327	135800	691820462	1512	1512	1512	1512	9
404	20250327	135700	691806854	1514	1514	1514	1514	1
405	20250327	135600	691805340	1514	1514	1514	1514	0
406	20250327	135500	691805340	1514	1513	1514	1513	501
407	20250327	135400	691047262	1513	1513	1513	1513	7
408	20250327	135300	691036671	1512	1512	1512	1512	1
409	20250327	135200	691035159	1512	1512	1512	1512	0
410	20250327	135100	691035159	1512	1512	1512	1512	500
411	20250327	135000	690279159	1512	1512	1512	1512	27
412	20250327	134900	690238335	1512	1512	1512	1512	1
413	20250327	134800	690236823	1512	1512	1512	1512	215
414	20250327	134700	689911743	1512	1512	1512	1512	79
415	20250327	134600	689792295	1511	1511	1511	1511	0
416	20250327	134500	689792295	1511	1511	1511	1511	0
417	20250327	134400	689792295	1511	1511	1511	1511	0
418	20250327	134300	689792295	1511	1511	1511	1511	230
419	20250327	134200	689444765	1511	1511	1511	1511	130
420	20250327	134100	689248335	1511	1511	1511	1511	141
421	20250327	134000	689035284	1511	1511	1511	1511	1009
422	20250327	133900	687510685	1511	1510	1511	1510	838
423	20250327	133800	686245304	1510	1510	1510	1510	552
424	20250327	133700	685411784	1511	1511	1511	1511	105
425	20250327	133600	685253129	1511	1511	1511	1511	146
426	20250327	133500	685032523	1511	1510	1511	1509	1022
427	20250327	133400	683489464	1511	1511	1511	1511	0
428	20250327	133300	683489464	1511	1511	1511	1511	200
429	20250327	133200	683187264	1511	1511	1511	1511	1
430	20250327	133100	683185753	1511	1511	1511	1511	0
431	20250327	133000	683185753	1511	1510	1511	1509	2013
432	20250327	132900	680148131	1509	1509	1509	1509	0
433	20250327	132800	680148131	1509	1509	1509	1509	0
434	20250327	132700	680148131	1509	1511	1511	1509	2307
435	20250327	132600	676664985	1511	1511	1511	1511	1
436	20250327	132500	676663474	1511	1511	1511	1510	302
437	20250327	132400	676207452	1510	1510	1510	1510	0
438	20250327	132300	676207452	1510	1510	1510	1510	100
439	20250327	132200	676056452	1510	1513	1513	1510	85
440	20250327	132100	675928085	1513	1511	1513	1509	10305
441	20250327	132000	660369624	1512	1512	1512	1512	25
442	20250327	131900	660331824	1512	1512	1512	1512	128
443	20250327	131800	660138288	1512	1512	1512	1512	0
444	20250327	131700	660138288	1512	1512	1512	1512	0
445	20250327	131600	660138288	1512	1512	1512	1512	345
446	20250327	131500	659616648	1512	1512	1512	1512	10
447	20250327	131400	659601528	1512	1512	1512	1512	311
448	20250327	131300	659131296	1512	1513	1513	1512	2706
449	20250327	131200	655039818	1512	1512	1512	1512	0
450	20250327	131100	655039818	1512	1512	1512	1512	1193
451	20250327	131000	653236002	1513	1513	1513	1513	100
452	20250327	130900	653084702	1513	1512	1513	1511	1005
453	20250327	130800	651564146	1510	1510	1510	1510	0
454	20250327	130700	651564146	1510	1511	1511	1510	5000
455	20250327	130600	644013646	1512	1512	1512	1512	1445
456	20250327	130500	641828806	1512	1512	1512	1512	338
457	20250327	130400	641317750	1512	1512	1512	1510	589
458	20250327	130300	640428181	1511	1511	1511	1511	548
459	20250327	130200	639600153	1510	1510	1510	1510	0
460	20250327	130100	639600153	1510	1510	1510	1510	0
461	20250327	130000	639600153	1510	1510	1510	1510	0
462	20250327	125900	639600153	1510	1511	1511	1510	368
463	20250327	125800	639044148	1511	1511	1511	1511	0
464	20250327	125700	639044148	1511	1511	1511	1511	323
465	20250327	125600	638556095	1511	1511	1511	1511	0
466	20250327	125500	638556095	1511	1511	1511	1511	1
467	20250327	125400	638554584	1510	1512	1512	1510	516
468	20250327	125300	637775277	1512	1512	1512	1512	110
469	20250327	125200	637608957	1512	1512	1512	1512	1
470	20250327	125100	637607445	1512	1511	1512	1511	52
471	20250327	125000	637528871	1510	1511	1511	1510	1811
472	20250327	124900	634793218	1511	1510	1511	1510	475
473	20250327	124800	634075743	1511	1511	1511	1511	19
474	20250327	124700	634047034	1511	1511	1511	1511	55
475	20250327	124600	633963929	1511	1512	1512	1511	6348
476	20250327	124500	624371899	1512	1512	1512	1512	3
477	20250327	124400	624367363	1512	1512	1512	1512	275
478	20250327	124300	623951563	1512	1512	1512	1512	100
479	20250327	124200	623800363	1512	1512	1512	1512	453
480	20250327	124100	623115427	1512	1512	1512	1512	2
481	20250327	124000	623112403	1512	1512	1512	1512	800
482	20250327	123900	621902803	1512	1512	1512	1512	19
483	20250327	123800	621874075	1512	1512	1512	1512	1000
484	20250327	123700	620362075	1512	1512	1512	1512	1700
485	20250327	123600	617791675	1512	1512	1512	1512	1
486	20250327	123500	617790163	1512	1512	1512	1512	6
487	20250327	123400	617781091	1512	1512	1512	1512	70
488	20250327	123300	617675251	1512	1512	1512	1512	8009
489	20250327	123200	605565643	1512	1512	1512	1512	100
490	20250327	123100	605414443	1512	1512	1512	1512	105
491	20250327	123000	605255683	1510	1511	1511	1510	2757
492	20250327	122900	601092578	1511	1511	1511	1511	10
493	20250327	122800	601077468	1510	1510	1510	1510	227
494	20250327	122700	600734698	1511	1511	1511	1511	1818
495	20250327	122600	597987700	1512	1513	1513	1512	1853
496	20250327	122500	595185952	1513	1513	1513	1513	502
497	20250327	122400	594426426	1513	1512	1513	1512	519
498	20250327	122300	593641678	1512	1512	1512	1512	1
499	20250327	122200	593640166	1511	1511	1511	1511	1
500	20250327	122100	593638655	1512	1512	1512	1512	1
501	20250327	122000	593637143	1510	1510	1510	1510	0
502	20250327	121900	593637143	1510	1510	1510	1510	0
503	20250327	121800	593637143	1510	1510	1510	1510	0
504	20250327	121700	593637143	1510	1513	1513	1510	7000
505	20250327	121600	583060762	1514	1514	1514	1514	554
506	20250327	121500	582222006	1514	1514	1514	1514	0
507	20250327	121400	582222006	1514	1514	1514	1514	843
508	20250327	121300	580945704	1514	1514	1514	1514	2000
509	20250327	121200	577917704	1514	1514	1514	1514	0
510	20250327	121100	577917704	1514	1514	1514	1514	1
511	20250327	121000	577916190	1514	1515	1515	1514	305
512	20250327	120900	577454415	1514	1514	1514	1514	0
513	20250327	120800	577454415	1514	1514	1514	1514	1598
514	20250327	120700	575035043	1514	1512	1514	1512	1002
515	20250327	120600	573520015	1511	1511	1511	1511	0
516	20250327	120500	573520015	1511	1511	1511	1511	0
517	20250327	120400	573520015	1511	1511	1511	1511	0
518	20250327	120300	573520015	1511	1511	1511	1511	0
519	20250327	120200	573520015	1511	1511	1511	1511	0
520	20250327	120100	573520015	1511	1514	1514	1511	5
521	20250327	120000	573512452	1511	1513	1513	1511	860
522	20250327	115900	572212865	1513	1514	1514	1513	161
523	20250327	115800	571969220	1511	1511	1511	1511	0
524	20250327	115700	571969220	1511	1511	1511	1511	0
525	20250327	115600	571969220	1511	1511	1511	1511	0
526	20250327	115500	571969220	1511	1511	1511	1511	1
527	20250327	115400	571967709	1514	1514	1514	1514	8
528	20250327	115300	571955597	1513	1512	1513	1512	111
529	20250327	115200	571787743	1512	1511	1512	1511	6
530	20250327	115100	571778674	1511	1511	1511	1511	183
531	20250327	115000	571502161	1511	1511	1511	1511	6
532	20250327	114900	571493095	1509	1511	1511	1509	19619
533	20250327	114800	541874818	1511	1511	1511	1511	28
534	20250327	114700	541832510	1512	1511	1512	1511	77
535	20250327	114600	541716093	1511	1512	1512	1511	786
536	20250327	114500	540527971	1513	1512	1513	1512	685
537	20250327	114400	539492242	1512	1512	1512	1512	0
538	20250327	114300	539492242	1512	1512	1512	1512	0
539	20250327	114200	539492242	1512	1512	1512	1512	12
540	20250327	114100	539474098	1512	1512	1512	1512	115
541	20250327	114000	539300218	1512	1512	1512	1512	9
542	20250327	113900	539286610	1512	1512	1512	1512	0
543	20250327	113800	539286610	1512	1512	1512	1512	10
544	20250327	113700	539271490	1512	1511	1512	1511	3244
545	20250327	113600	534366610	1511	1511	1511	1511	0
546	20250327	113500	534366610	1511	1511	1511	1511	20
547	20250327	113400	534336390	1509	1509	1509	1509	210
548	20250327	113300	534019500	1509	1511	1511	1508	25025
549	20250327	113200	496246786	1511	1511	1511	1511	0
550	20250327	113100	496246786	1511	1511	1511	1511	1183
551	20250327	113000	494459273	1511	1511	1511	1511	0
552	20250327	112900	494459273	1511	1511	1511	1511	0
553	20250327	112800	494459273	1511	1511	1511	1511	107
554	20250327	112700	494297596	1510	1510	1510	1510	0
555	20250327	112600	494297596	1510	1512	1512	1510	6017
556	20250327	112500	485211904	1512	1512	1512	1512	500
557	20250327	112400	484455904	1512	1512	1512	1512	5500
558	20250327	112300	476139904	1511	1511	1512	1511	700
559	20250327	112200	475081704	1511	1512	1512	1511	1358
560	20250327	112100	473029761	1512	1512	1512	1512	0
561	20250327	112000	473029761	1512	1511	1512	1511	4925
562	20250327	111900	465588045	1512	1511	1512	1511	455
563	20250327	111800	464900290	1511	1511	1511	1511	105
564	20250327	111700	464741635	1511	1511	1511	1511	13270
565	20250327	111600	444690665	1512	1513	1513	1512	14821
566	20250327	111500	422279933	1513	1513	1513	1513	10
567	20250327	111400	422264803	1512	1512	1512	1512	2100
568	20250327	111300	419089603	1513	1513	1513	1513	952
569	20250327	111200	417649227	1513	1513	1513	1513	0
570	20250327	111100	417649227	1513	1514	1514	1513	80
571	20250327	111000	417528157	1514	1512	1514	1512	12888
572	20250327	110900	398041441	1514	1513	1514	1513	31
573	20250327	110800	397994528	1513	1512	1513	1512	61
574	20250327	110700	397902236	1513	1513	1513	1513	249
575	20250327	110600	397525499	1513	1513	1513	1513	300
576	20250327	110500	397071599	1513	1514	1514	1513	4225
577	20250327	110400	390679173	1514	1514	1514	1514	1
578	20250327	110300	390677659	1514	1514	1514	1514	0
579	20250327	110200	390677659	1514	1513	1514	1513	126
580	20250327	110100	390486945	1513	1514	1514	1513	1174
581	20250327	110000	388710680	1513	1513	1513	1513	0
582	20250327	105900	388710680	1513	1512	1513	1512	986
583	20250327	105800	387219774	1512	1512	1512	1512	2275
584	20250327	105700	383779974	1513	1515	1515	1513	17771
585	20250327	105600	356880873	1516	1516	1516	1516	32
586	20250327	105500	356832361	1515	1515	1515	1515	219
587	20250327	105400	356500576	1515	1515	1515	1515	657
588	20250327	105300	355505221	1515	1515	1515	1515	0
589	20250327	105200	355505221	1515	1515	1515	1515	836
590	20250327	105100	354238681	1514	1514	1514	1514	850
591	20250327	105000	352951781	1515	1515	1515	1515	0
592	20250327	104900	352951781	1515	1515	1515	1515	422
593	20250327	104800	352312451	1516	1516	1516	1516	0
594	20250327	104700	352312451	1516	1516	1516	1515	1140
595	20250327	104600	350585249	1516	1515	1516	1515	394
596	20250327	104500	349988334	1515	1516	1517	1515	3427
597	20250327	104400	344795399	1517	1517	1517	1517	40
598	20250327	104300	344734719	1516	1517	1517	1516	1215
599	20250327	104200	342892479	1516	1516	1516	1516	0
600	20250327	104100	342892479	1516	1516	1516	1516	0
601	20250327	104000	342892479	1516	1516	1516	1516	0
602	20250327	103900	342892479	1516	1516	1516	1516	0
603	20250327	103800	342892479	1516	1517	1517	1516	140
604	20250327	103700	342680235	1516	1516	1516	1516	0
605	20250327	103600	342680235	1516	1517	1517	1516	1308
606	20250327	103500	340696686	1517	1519	1519	1517	3663
607	20250327	103400	335138977	1518	1523	1523	1518	805
608	20250327	103300	333916962	1523	1523	1523	1523	1
609	20250327	103200	333915439	1524	1520	1524	1519	2325
610	20250327	103100	330383694	1520	1520	1520	1520	0
611	20250327	103000	330383694	1520	1522	1522	1520	6464
612	20250327	102900	320558404	1525	1522	1525	1521	10122
613	20250327	102800	305127962	1522	1522	1522	1522	130
614	20250327	102700	304930102	1525	1525	1525	1525	1
615	20250327	102600	304928577	1525	1525	1525	1525	0
616	20250327	102500	304928577	1525	1525	1525	1525	30
617	20250327	102400	304882827	1525	1525	1525	1525	28
618	20250327	102300	304840127	1525	1525	1525	1525	23
619	20250327	102200	304805052	1525	1521	1525	1520	1502
620	20250327	102100	302521977	1521	1521	1521	1521	1
621	20250327	102000	302520456	1521	1521	1521	1521	49
622	20250327	101900	302445927	1521	1524	1524	1521	5755
623	20250327	101800	293690392	1524	1525	1525	1524	106
624	20250327	101700	293528845	1525	1524	1525	1524	1203
625	20250327	101600	291694772	1524	1524	1524	1524	0
626	20250327	101500	291694772	1524	1523	1524	1522	656
627	20250327	101400	290696085	1522	1522	1522	1522	1000
628	20250327	101300	289174085	1524	1521	1524	1521	204
629	20250327	101200	288863796	1520	1521	1522	1520	1081
630	20250327	101100	287219674	1520	1520	1520	1520	0
631	20250327	101000	287219674	1520	1521	1521	1520	6084
632	20250327	100900	277971768	1521	1521	1521	1521	684
633	20250327	100800	276931404	1522	1521	1522	1521	202
634	20250327	100700	276624160	1521	1521	1521	1521	1
635	20250327	100600	276622639	1521	1522	1522	1521	5751
636	20250327	100500	267872111	1524	1524	1524	1524	50
637	20250327	100400	267795911	1524	1524	1524	1524	50
638	20250327	100300	267719711	1522	1523	1523	1522	5127
639	20250327	100200	259914832	1523	1523	1523	1523	0
640	20250327	100100	259914832	1523	1523	1523	1523	1046
641	20250327	100000	258321774	1523	1523	1523	1523	0
642	20250327	095900	258321774	1523	1523	1523	1523	11
643	20250327	095800	258305021	1523	1523	1523	1523	0
644	20250327	095700	258305021	1523	1523	1523	1523	6
645	20250327	095600	258295883	1523	1524	1524	1523	887
646	20250327	095500	256944981	1526	1523	1526	1523	1290
647	20250327	095400	254980308	1524	1525	1526	1523	682
648	20250327	095300	253941426	1526	1525	1527	1525	3
649	20250327	095200	253936848	1524	1526	1526	1524	418
650	20250327	095100	253299800	1526	1526	1526	1526	710
651	20250327	095000	252216340	1525	1525	1525	1525	0
652	20250327	094900	252216340	1525	1524	1526	1524	1220
653	20250327	094800	250355356	1524	1523	1524	1523	367
654	20250327	094700	249796364	1523	1522	1523	1521	2171
655	20250327	094600	246492634	1522	1522	1522	1522	3353
656	20250327	094500	241389368	1523	1523	1523	1523	12
657	20250327	094400	241371092	1523	1524	1524	1523	472
658	20250327	094300	240652221	1524	1524	1524	1523	73
659	20250327	094200	240540986	1524	1524	1524	1524	12
660	20250327	094100	240522698	1524	1524	1524	1524	0
661	20250327	094000	240522698	1524	1523	1524	1523	402
662	20250327	093900	239910448	1523	1524	1524	1523	105
663	20250327	093800	239750532	1524	1524	1524	1524	10
664	20250327	093700	239735292	1524	1524	1524	1523	261
665	20250327	093600	239337778	1524	1523	1524	1523	1800
666	20250327	093500	236595157	1523	1521	1523	1521	7004
667	20250327	093400	225935623	1522	1522	1522	1522	308
668	20250327	093300	225466847	1522	1523	1523	1522	49
669	20250327	093200	225392221	1520	1520	1520	1520	0
670	20250327	093100	225392221	1520	1523	1523	1520	2304
671	20250327	093000	221887513	1523	1523	1523	1523	2
672	20250327	092900	221884467	1523	1523	1523	1523	805
673	20250327	092800	220658452	1523	1524	1524	1522	2408
674	20250327	092700	216991786	1524	1526	1526	1524	389
675	20250327	092600	216398753	1526	1527	1527	1526	232
676	20250327	092500	216044715	1526	1524	1526	1524	4392
677	20250327	092400	209350773	1524	1521	1524	1521	985
678	20250327	092300	207850494	1521	1522	1522	1521	356
679	20250327	092200	207308955	1522	1522	1522	1522	607
680	20250327	092100	206385101	1522	1523	1524	1522	3089
681	20250327	092000	201683196	1523	1524	1524	1523	4
682	20250327	091900	201677103	1524	1524	1524	1524	123
683	20250327	091800	201489651	1520	1520	1520	1520	110
684	20250327	091700	201322451	1520	1523	1523	1520	262
685	20250327	091600	200923692	1523	1523	1523	1519	2021
686	20250327	091500	197849117	1523	1522	1523	1518	6989
687	20250327	091400	187236036	1523	1524	1524	1523	1781
688	20250327	091300	184522829	1524	1528	1528	1524	2803
689	20250327	091200	180247945	1527	1521	1527	1519	8545
690	20250327	091100	167235161	1521	1515	1521	1515	24193
691	20250327	091000	130556377	1515	1514	1515	1514	2844
692	20250327	090900	126248740	1514	1516	1517	1514	9148
693	20250327	090800	112385718	1515	1516	1517	1514	4303
694	20250327	090700	105863644	1517	1515	1517	1515	36
695	20250327	090600	105809072	1519	1518	1519	1518	220
696	20250327	090500	105474973	1520	1512	1520	1512	3364
697	20250327	090400	100380694	1512	1519	1519	1512	9712
698	20250327	090300	85684813	1520	1520	1520	1515	2980
699	20250327	090200	81163684	1520	1519	1520	1512	6790
700	20250327	090100	70853815	1515	1518	1518	1515	3961
701	20250327	090000	64847810	1516	1508	1530	1508	42978