KissMeData/031310/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	191300	45991729	1640	1640	1640	1640	500
3	20250327	191200	45991729	1640	1640	1640	1640	0
4	20250327	191100	45991729	1640	1640	1640	1640	0
5	20250327	191000	45991729	1640	1640	1640	1640	0
6	20250327	190900	45991729	1640	1640	1640	1640	0
7	20250327	190800	45991729	1640	1640	1640	1640	0
8	20250327	190700	45991729	1640	1640	1640	1640	0
9	20250327	190600	45991729	1640	1640	1640	1640	0
10	20250327	190500	45991729	1640	1640	1640	1640	0
11	20250327	190400	45991729	1640	1640	1640	1640	0
12	20250327	190300	45991729	1640	1640	1640	1640	0
13	20250327	190200	45991729	1640	1640	1640	1640	0
14	20250327	190100	45991729	1640	1640	1640	1640	0
15	20250327	190000	45991729	1640	1640	1640	1640	0
16	20250327	185900	45991729	1640	1640	1640	1640	0
17	20250327	185800	45991729	1640	1640	1640	1640	0
18	20250327	185700	45991729	1640	1640	1640	1640	0
19	20250327	185600	45991729	1640	1640	1640	1640	0
20	20250327	185500	45991729	1640	1640	1640	1640	0
21	20250327	185400	45991729	1640	1640	1640	1640	0
22	20250327	185300	45991729	1640	1640	1640	1640	0
23	20250327	185200	45991729	1640	1640	1640	1640	0
24	20250327	185100	45991729	1640	1640	1640	1640	0
25	20250327	185000	45991729	1640	1640	1640	1640	0
26	20250327	184900	45991729	1640	1640	1640	1640	0
27	20250327	184800	45991729	1640	1640	1640	1640	0
28	20250327	184700	45991729	1640	1640	1640	1640	0
29	20250327	184600	45991729	1640	1640	1640	1640	0
30	20250327	184500	45991729	1640	1640	1640	1640	0
31	20250327	184400	45991729	1640	1640	1640	1640	0
32	20250327	184300	45991729	1640	1640	1640	1640	500
33	20250327	184200	45991729	1640	1640	1640	1640	0
34	20250327	184100	45991729	1640	1640	1640	1640	0
35	20250327	184000	45991729	1640	1640	1640	1640	0
36	20250327	183900	45991729	1640	1640	1640	1640	0
37	20250327	183800	45991729	1640	1640	1640	1640	0
38	20250327	183700	45991729	1640	1640	1640	1640	0
39	20250327	183600	45991729	1640	1640	1640	1640	0
40	20250327	183500	45991729	1640	1640	1640	1640	0
41	20250327	183400	45991729	1640	1640	1640	1640	0
42	20250327	183300	45991729	1640	1640	1640	1640	0
43	20250327	183200	45991729	1640	1640	1640	1640	0
44	20250327	183100	45991729	1640	1640	1640	1640	0
45	20250327	183000	45991729	1640	1640	1640	1640	0
46	20250327	182900	45991729	1640	1640	1640	1640	0
47	20250327	182800	45991729	1640	1640	1640	1640	0
48	20250327	182700	45991729	1640	1640	1640	1640	0
49	20250327	182600	45991729	1640	1640	1640	1640	0
50	20250327	182500	45991729	1640	1640	1640	1640	0
51	20250327	182400	45991729	1640	1640	1640	1640	0
52	20250327	182300	45991729	1640	1640	1640	1640	0
53	20250327	182200	45991729	1640	1640	1640	1640	0
54	20250327	182100	45991729	1640	1640	1640	1640	0
55	20250327	182000	45991729	1640	1640	1640	1640	0
56	20250327	181900	45991729	1640	1640	1640	1640	0
57	20250327	181800	45991729	1640	1640	1640	1640	0
58	20250327	181700	45991729	1640	1640	1640	1640	0
59	20250327	181600	45991729	1640	1640	1640	1640	0
60	20250327	181500	45991729	1640	1640	1640	1640	0
61	20250327	181400	45991729	1640	1640	1640	1640	0
62	20250327	181300	45991729	1640	1640	1640	1640	500
63	20250327	181200	45991729	1640	1640	1640	1640	0
64	20250327	181100	45991729	1640	1640	1640	1640	0
65	20250327	181000	45991729	1640	1640	1640	1640	0
66	20250327	180900	45991729	1640	1640	1640	1640	0
67	20250327	180800	45991729	1640	1640	1640	1640	0
68	20250327	180700	45991729	1640	1640	1640	1640	0
69	20250327	180600	45991729	1640	1640	1640	1640	0
70	20250327	180500	45991729	1640	1640	1640	1640	0
71	20250327	180400	45991729	1640	1640	1640	1640	0
72	20250327	180300	45991729	1640	1640	1640	1640	0
73	20250327	180200	45991729	1640	1640	1640	1640	0
74	20250327	180100	45991729	1640	1640	1640	1640	0
75	20250327	180000	45991729	1640	1640	1640	1640	0
76	20250327	175900	45991729	1640	1640	1640	1640	0
77	20250327	175800	45991729	1640	1640	1640	1640	0
78	20250327	175700	45991729	1640	1640	1640	1640	0
79	20250327	175600	45991729	1640	1640	1640	1640	0
80	20250327	175500	45991729	1640	1640	1640	1640	0
81	20250327	175400	45991729	1640	1640	1640	1640	0
82	20250327	175300	45991729	1640	1640	1640	1640	0
83	20250327	175200	45991729	1640	1640	1640	1640	0
84	20250327	175100	45991729	1640	1640	1640	1640	0
85	20250327	175000	45991729	1640	1640	1640	1640	0
86	20250327	174900	45991729	1640	1640	1640	1640	0
87	20250327	174800	45991729	1640	1640	1640	1640	0
88	20250327	174700	45991729	1640	1640	1640	1640	0
89	20250327	174600	45991729	1640	1640	1640	1640	0
90	20250327	174500	45991729	1640	1640	1640	1640	0
91	20250327	174400	45991729	1640	1640	1640	1640	0
92	20250327	174300	45991729	1640	1640	1640	1640	500
93	20250327	174200	45991729	1640	1640	1640	1640	0
94	20250327	174100	45991729	1640	1640	1640	1640	0
95	20250327	174000	45991729	1640	1640	1640	1640	0
96	20250327	173900	45991729	1640	1640	1640	1640	0
97	20250327	173800	45991729	1640	1640	1640	1640	0
98	20250327	173700	45991729	1640	1640	1640	1640	0
99	20250327	173600	45991729	1640	1640	1640	1640	0
100	20250327	173500	45991729	1640	1640	1640	1640	0
101	20250327	173400	45991729	1640	1640	1640	1640	0
102	20250327	173300	45991729	1640	1640	1640	1640	0
103	20250327	173200	45991729	1640	1640	1640	1640	0
104	20250327	173100	45991729	1640	1640	1640	1640	0
105	20250327	173000	45991729	1640	1640	1640	1640	0
106	20250327	172900	45991729	1640	1640	1640	1640	0
107	20250327	172800	45991729	1640	1640	1640	1640	0
108	20250327	172700	45991729	1640	1640	1640	1640	0
109	20250327	172600	45991729	1640	1640	1640	1640	0
110	20250327	172500	45991729	1640	1640	1640	1640	0
111	20250327	172400	45991729	1640	1640	1640	1640	0
112	20250327	172300	45991729	1640	1640	1640	1640	0
113	20250327	172200	45991729	1640	1640	1640	1640	0
114	20250327	172100	45991729	1640	1640	1640	1640	0
115	20250327	172000	45991729	1640	1640	1640	1640	0
116	20250327	171900	45991729	1640	1640	1640	1640	0
117	20250327	171800	45991729	1640	1640	1640	1640	0
118	20250327	171700	45991729	1640	1640	1640	1640	0
119	20250327	171600	45991729	1640	1640	1640	1640	0
120	20250327	171500	45991729	1640	1640	1640	1640	0
121	20250327	171400	45991729	1640	1640	1640	1640	0
122	20250327	171300	45991729	1640	1640	1640	1640	500
123	20250327	171200	45991729	1640	1640	1640	1640	0
124	20250327	171100	45991729	1640	1640	1640	1640	0
125	20250327	171000	45991729	1640	1640	1640	1640	0
126	20250327	170900	45991729	1640	1640	1640	1640	0
127	20250327	170800	45991729	1640	1640	1640	1640	0
128	20250327	170700	45991729	1640	1640	1640	1640	0
129	20250327	170600	45991729	1640	1640	1640	1640	0
130	20250327	170500	45991729	1640	1640	1640	1640	0
131	20250327	170400	45991729	1640	1640	1640	1640	0
132	20250327	170300	45991729	1640	1640	1640	1640	0
133	20250327	170200	45991729	1640	1640	1640	1640	0
134	20250327	170100	45991729	1640	1640	1640	1640	0
135	20250327	170000	45991729	1640	1640	1640	1640	0
136	20250327	165900	45991729	1640	1640	1640	1640	0
137	20250327	165800	45991729	1640	1640	1640	1640	0
138	20250327	165700	45991729	1640	1640	1640	1640	0
139	20250327	165600	45991729	1640	1640	1640	1640	0
140	20250327	165500	45991729	1640	1640	1640	1640	0
141	20250327	165400	45991729	1640	1640	1640	1640	0
142	20250327	165300	45991729	1640	1640	1640	1640	0
143	20250327	165200	45991729	1640	1640	1640	1640	0
144	20250327	165100	45991729	1640	1640	1640	1640	0
145	20250327	165000	45991729	1640	1640	1640	1640	0
146	20250327	164900	45991729	1640	1640	1640	1640	0
147	20250327	164800	45991729	1640	1640	1640	1640	0
148	20250327	164700	45991729	1640	1640	1640	1640	0
149	20250327	164600	45991729	1640	1640	1640	1640	0
150	20250327	164500	45991729	1640	1640	1640	1640	0
151	20250327	164400	45991729	1640	1640	1640	1640	0
152	20250327	164300	45991729	1640	1640	1640	1640	500
153	20250327	164200	45991729	1640	1640	1640	1640	0
154	20250327	164100	45991729	1640	1640	1640	1640	0
155	20250327	164000	45991729	1640	1640	1640	1640	0
156	20250327	163900	45991729	1640	1640	1640	1640	0
157	20250327	163800	45991729	1640	1640	1640	1640	0
158	20250327	163700	45991729	1640	1640	1640	1640	0
159	20250327	163600	45991729	1640	1640	1640	1640	0
160	20250327	163500	45991729	1640	1640	1640	1640	0
161	20250327	163400	45991729	1640	1640	1640	1640	0
162	20250327	163300	45991729	1640	1640	1640	1640	0
163	20250327	163200	45991729	1640	1640	1640	1640	0
164	20250327	163100	45991729	1640	1640	1640	1640	0
165	20250327	163000	45991729	1640	1640	1640	1640	0
166	20250327	162900	45991729	1640	1640	1640	1640	0
167	20250327	162800	45991729	1640	1640	1640	1640	0
168	20250327	162700	45991729	1640	1640	1640	1640	0
169	20250327	162600	45991729	1640	1640	1640	1640	0
170	20250327	162500	45991729	1640	1640	1640	1640	0
171	20250327	162400	45991729	1640	1640	1640	1640	0
172	20250327	162300	45991729	1640	1640	1640	1640	0
173	20250327	162200	45991729	1640	1640	1640	1640	0
174	20250327	162100	45991729	1640	1640	1640	1640	0
175	20250327	162000	45991729	1640	1640	1640	1640	0
176	20250327	161900	45991729	1640	1640	1640	1640	0
177	20250327	161800	45991729	1640	1640	1640	1640	0
178	20250327	161700	45991729	1640	1640	1640	1640	0
179	20250327	161600	45991729	1640	1640	1640	1640	0
180	20250327	161500	45991729	1640	1640	1640	1640	0
181	20250327	161400	45991729	1640	1640	1640	1640	0
182	20250327	161300	45991729	1640	1640	1640	1640	500
183	20250327	161200	45991729	1640	1640	1640	1640	0
184	20250327	161100	45991729	1640	1640	1640	1640	0
185	20250327	161000	45991729	1640	1640	1640	1640	0
186	20250327	160900	45991729	1640	1640	1640	1640	0
187	20250327	160800	45991729	1640	1640	1640	1640	0
188	20250327	160700	45991729	1640	1640	1640	1640	0
189	20250327	160600	45991729	1640	1640	1640	1640	0
190	20250327	160500	45991729	1640	1640	1640	1640	0
191	20250327	160400	45991729	1640	1640	1640	1640	0
192	20250327	160300	45991729	1640	1640	1640	1640	0
193	20250327	160200	45991729	1640	1640	1640	1640	0
194	20250327	160100	45991729	1640	1640	1640	1640	0
195	20250327	160000	45991729	1640	1640	1640	1640	0
196	20250327	155900	45991729	1640	1640	1640	1640	0
197	20250327	155800	45991729	1640	1640	1640	1640	0
198	20250327	155700	45991729	1640	1640	1640	1640	0
199	20250327	155600	45991729	1640	1640	1640	1640	0
200	20250327	155500	45991729	1640	1640	1640	1640	0
201	20250327	155400	45991729	1640	1640	1640	1640	0
202	20250327	155300	45991729	1640	1640	1640	1640	0
203	20250327	155200	45991729	1640	1640	1640	1640	0
204	20250327	155100	45991729	1640	1640	1640	1640	0
205	20250327	155000	45991729	1640	1640	1640	1640	0
206	20250327	154900	45991729	1640	1640	1640	1640	0
207	20250327	154800	45991729	1640	1640	1640	1640	0
208	20250327	154700	45991729	1640	1640	1640	1640	0
209	20250327	154600	45991729	1640	1640	1640	1640	0
210	20250327	154500	45991729	1640	1640	1640	1640	0
211	20250327	154400	45991729	1640	1640	1640	1640	0
212	20250327	154300	45991729	1640	1640	1640	1640	500
213	20250327	154200	45991729	1640	1640	1640	1640	0
214	20250327	154100	45991729	1640	1640	1640	1640	0
215	20250327	154000	45991729	1640	1640	1640	1640	0
216	20250327	153900	45991729	1640	1640	1640	1640	0
217	20250327	153800	45991729	1640	1640	1640	1640	0
218	20250327	153700	45991729	1640	1640	1640	1640	0
219	20250327	153600	45991729	1640	1640	1640	1640	0
220	20250327	153500	45991729	1640	1640	1640	1640	0
221	20250327	153400	45991729	1640	1640	1640	1640	0
222	20250327	153300	45991729	1640	1640	1640	1640	0
223	20250327	153200	45991729	1640	1640	1640	1640	0
224	20250327	153100	45991729	1640	1640	1640	1640	0
225	20250327	153000	45991729	1640	1640	1640	1640	500
226	20250327	152900	45171729	1646	1646	1646	1646	0
227	20250327	152800	45171729	1646	1646	1646	1646	0
228	20250327	152700	45171729	1646	1646	1646	1646	0
229	20250327	152600	45171729	1646	1646	1646	1646	0
230	20250327	152500	45171729	1646	1646	1646	1646	0
231	20250327	152400	45171729	1646	1646	1646	1646	0
232	20250327	152300	45171729	1646	1646	1646	1646	0
233	20250327	152200	45171729	1646	1646	1646	1646	0
234	20250327	152100	45171729	1646	1646	1646	1646	0
235	20250327	152000	45171729	1646	1646	1646	1646	0
236	20250327	151900	45171729	1646	1646	1646	1646	0
237	20250327	151800	45171729	1646	1646	1646	1646	0
238	20250327	151700	45171729	1646	1646	1646	1646	0
239	20250327	151600	45171729	1646	1646	1646	1646	0
240	20250327	151500	45171729	1646	1646	1646	1646	0
241	20250327	151400	45171729	1646	1646	1646	1646	0
242	20250327	151300	45171729	1646	1646	1646	1646	0
243	20250327	151200	45171729	1646	1646	1646	1646	0
244	20250327	151100	45171729	1646	1646	1646	1646	0
245	20250327	151000	45171729	1646	1646	1646	1646	0
246	20250327	150900	45171729	1646	1646	1646	1646	0
247	20250327	150800	45171729	1646	1646	1646	1646	0
248	20250327	150700	45171729	1646	1646	1646	1646	0
249	20250327	150600	45171729	1646	1646	1646	1646	0
250	20250327	150500	45171729	1646	1646	1646	1646	1
251	20250327	150400	45170083	1645	1645	1646	1645	12
252	20250327	150300	45150342	1645	1645	1645	1645	0
253	20250327	150200	45150342	1645	1645	1645	1645	0
254	20250327	150100	45150342	1645	1645	1645	1645	0
255	20250327	150000	45150342	1645	1646	1646	1645	94
256	20250327	145900	44995708	1646	1646	1646	1646	0
257	20250327	145800	44995708	1646	1646	1646	1646	0
258	20250327	145700	44995708	1646	1646	1646	1646	3
259	20250327	145600	44990770	1646	1646	1646	1646	0
260	20250327	145500	44990770	1646	1646	1646	1646	0
261	20250327	145400	44990770	1646	1646	1646	1646	0
262	20250327	145300	44990770	1646	1646	1646	1646	0
263	20250327	145200	44990770	1646	1646	1646	1646	0
264	20250327	145100	44990770	1646	1646	1646	1646	12
265	20250327	145000	44971018	1646	1646	1646	1646	0
266	20250327	144900	44971018	1646	1646	1646	1646	0
267	20250327	144800	44971018	1646	1646	1646	1646	0
268	20250327	144700	44971018	1646	1646	1646	1646	0
269	20250327	144600	44971018	1646	1646	1646	1646	0
270	20250327	144500	44971018	1646	1646	1646	1646	0
271	20250327	144400	44971018	1646	1646	1646	1646	0
272	20250327	144300	44971018	1646	1646	1646	1646	0
273	20250327	144200	44971018	1646	1646	1646	1646	0
274	20250327	144100	44971018	1646	1646	1646	1646	0
275	20250327	144000	44971018	1646	1646	1646	1646	0
276	20250327	143900	44971018	1646	1646	1646	1646	0
277	20250327	143800	44971018	1646	1646	1646	1646	0
278	20250327	143700	44971018	1646	1646	1646	1646	0
279	20250327	143600	44971018	1646	1646	1646	1646	0
280	20250327	143500	44971018	1646	1646	1646	1646	0
281	20250327	143400	44971018	1646	1646	1646	1646	0
282	20250327	143300	44971018	1646	1646	1646	1646	0
283	20250327	143200	44971018	1646	1646	1646	1646	0
284	20250327	143100	44971018	1646	1646	1646	1646	0
285	20250327	143000	44971018	1646	1646	1646	1646	0
286	20250327	142900	44971018	1646	1646	1646	1646	0
287	20250327	142800	44971018	1646	1646	1646	1646	0
288	20250327	142700	44971018	1646	1646	1646	1646	0
289	20250327	142600	44971018	1646	1646	1646	1646	0
290	20250327	142500	44971018	1646	1646	1646	1646	0
291	20250327	142400	44971018	1646	1646	1646	1646	0
292	20250327	142300	44971018	1646	1646	1646	1646	0
293	20250327	142200	44971018	1646	1646	1646	1646	1
294	20250327	142100	44969372	1640	1640	1640	1640	0
295	20250327	142000	44969372	1640	1640	1640	1640	9
296	20250327	141900	44954612	1647	1647	1647	1647	0
297	20250327	141800	44954612	1647	1641	1647	1640	2003
298	20250327	141700	41669348	1648	1648	1648	1648	0
299	20250327	141600	41669348	1648	1648	1648	1648	0
300	20250327	141500	41669348	1648	1648	1648	1648	0
301	20250327	141400	41669348	1648	1648	1648	1648	0
302	20250327	141300	41669348	1648	1648	1648	1648	0
303	20250327	141200	41669348	1648	1648	1648	1648	0
304	20250327	141100	41669348	1648	1648	1648	1648	0
305	20250327	141000	41669348	1648	1648	1648	1648	0
306	20250327	140900	41669348	1648	1648	1648	1648	0
307	20250327	140800	41669348	1648	1648	1648	1648	0
308	20250327	140700	41669348	1648	1648	1648	1648	0
309	20250327	140600	41669348	1648	1648	1648	1648	0
310	20250327	140500	41669348	1648	1648	1648	1648	0
311	20250327	140400	41669348	1648	1648	1648	1648	0
312	20250327	140300	41669348	1648	1648	1648	1648	0
313	20250327	140200	41669348	1648	1648	1648	1648	0
314	20250327	140100	41669348	1648	1648	1648	1648	0
315	20250327	140000	41669348	1648	1648	1648	1648	0
316	20250327	135900	41669348	1648	1648	1648	1648	0
317	20250327	135800	41669348	1648	1648	1648	1648	0
318	20250327	135700	41669348	1648	1648	1648	1648	0
319	20250327	135600	41669348	1648	1648	1648	1648	1
320	20250327	135500	41667700	1641	1641	1641	1641	0
321	20250327	135400	41667700	1641	1641	1641	1641	0
322	20250327	135300	41667700	1641	1641	1641	1641	0
323	20250327	135200	41667700	1641	1641	1641	1641	0
324	20250327	135100	41667700	1641	1641	1641	1641	23
325	20250327	135000	41629957	1641	1644	1644	1641	15
326	20250327	134900	41605325	1650	1650	1650	1650	0
327	20250327	134800	41605325	1650	1650	1650	1650	0
328	20250327	134700	41605325	1650	1650	1650	1650	0
329	20250327	134600	41605325	1650	1650	1650	1650	0
330	20250327	134500	41605325	1650	1650	1650	1650	0
331	20250327	134400	41605325	1650	1650	1650	1650	0
332	20250327	134300	41605325	1650	1650	1650	1650	0
333	20250327	134200	41605325	1650	1650	1650	1650	0
334	20250327	134100	41605325	1650	1650	1650	1650	0
335	20250327	134000	41605325	1650	1650	1650	1650	0
336	20250327	133900	41605325	1650	1650	1650	1650	0
337	20250327	133800	41605325	1650	1650	1650	1650	0
338	20250327	133700	41605325	1650	1650	1650	1650	0
339	20250327	133600	41605325	1650	1650	1650	1650	1
340	20250327	133500	41603675	1641	1641	1641	1641	0
341	20250327	133400	41603675	1641	1641	1641	1641	0
342	20250327	133300	41603675	1641	1641	1641	1641	0
343	20250327	133200	41603675	1641	1641	1641	1641	0
344	20250327	133100	41603675	1641	1641	1641	1641	0
345	20250327	133000	41603675	1641	1641	1641	1641	0
346	20250327	132900	41603675	1641	1641	1641	1641	0
347	20250327	132800	41603675	1641	1641	1641	1641	1945
348	20250327	132700	38411930	1645	1644	1645	1640	5473
349	20250327	132600	29432025	1645	1645	1645	1645	0
350	20250327	132500	29432025	1645	1645	1645	1645	0
351	20250327	132400	29432025	1645	1645	1645	1645	51
352	20250327	132300	29348130	1650	1650	1650	1650	0
353	20250327	132200	29348130	1650	1650	1650	1650	0
354	20250327	132100	29348130	1650	1650	1650	1650	0
355	20250327	132000	29348130	1650	1650	1650	1650	0
356	20250327	131900	29348130	1650	1650	1650	1650	0
357	20250327	131800	29348130	1650	1650	1650	1650	0
358	20250327	131700	29348130	1650	1650	1650	1650	0
359	20250327	131600	29348130	1650	1650	1650	1650	0
360	20250327	131500	29348130	1650	1650	1650	1650	0
361	20250327	131400	29348130	1650	1650	1650	1650	0
362	20250327	131300	29348130	1650	1650	1650	1650	0
363	20250327	131200	29348130	1650	1650	1650	1650	4
364	20250327	131100	29341530	1650	1650	1650	1650	0
365	20250327	131000	29341530	1650	1650	1650	1650	0
366	20250327	130900	29341530	1650	1650	1650	1650	0
367	20250327	130800	29341530	1650	1650	1650	1650	0
368	20250327	130700	29341530	1650	1650	1650	1650	0
369	20250327	130600	29341530	1650	1650	1650	1650	0
370	20250327	130500	29341530	1650	1650	1650	1650	0
371	20250327	130400	29341530	1650	1650	1650	1650	0
372	20250327	130300	29341530	1650	1645	1650	1645	649
373	20250327	130200	28273920	1650	1650	1650	1650	0
374	20250327	130100	28273920	1650	1650	1650	1650	0
375	20250327	130000	28273920	1650	1650	1650	1650	0
376	20250327	125900	28273920	1650	1650	1650	1650	0
377	20250327	125800	28273920	1650	1650	1650	1650	0
378	20250327	125700	28273920	1650	1650	1650	1650	0
379	20250327	125600	28273920	1650	1650	1650	1650	0
380	20250327	125500	28273920	1650	1650	1650	1650	24
381	20250327	125400	28234320	1653	1653	1653	1653	0
382	20250327	125300	28234320	1653	1653	1653	1653	0
383	20250327	125200	28234320	1653	1653	1653	1653	0
384	20250327	125100	28234320	1653	1653	1653	1653	0
385	20250327	125000	28234320	1653	1653	1653	1653	0
386	20250327	124900	28234320	1653	1653	1653	1653	0
387	20250327	124800	28234320	1653	1653	1653	1653	0
388	20250327	124700	28234320	1653	1653	1653	1653	0
389	20250327	124600	28234320	1653	1653	1653	1653	0
390	20250327	124500	28234320	1653	1653	1653	1653	0
391	20250327	124400	28234320	1653	1653	1653	1653	0
392	20250327	124300	28234320	1653	1653	1653	1653	0
393	20250327	124200	28234320	1653	1653	1653	1653	0
394	20250327	124100	28234320	1653	1653	1653	1653	0
395	20250327	124000	28234320	1653	1653	1653	1653	0
396	20250327	123900	28234320	1653	1653	1653	1653	0
397	20250327	123800	28234320	1653	1653	1653	1653	0
398	20250327	123700	28234320	1653	1653	1653	1653	0
399	20250327	123600	28234320	1653	1649	1653	1649	2000
400	20250327	123500	24929348	1652	1652	1652	1652	0
401	20250327	123400	24929348	1652	1652	1652	1652	0
402	20250327	123300	24929348	1652	1652	1652	1652	0
403	20250327	123200	24929348	1652	1652	1652	1652	0
404	20250327	123100	24929348	1652	1652	1652	1652	0
405	20250327	123000	24929348	1652	1652	1652	1652	0
406	20250327	122900	24929348	1652	1652	1652	1652	0
407	20250327	122800	24929348	1652	1652	1652	1652	0
408	20250327	122700	24929348	1652	1652	1652	1652	0
409	20250327	122600	24929348	1652	1652	1652	1652	0
410	20250327	122500	24929348	1652	1652	1652	1652	0
411	20250327	122400	24929348	1652	1652	1652	1652	0
412	20250327	122300	24929348	1652	1652	1652	1652	0
413	20250327	122200	24929348	1652	1652	1652	1652	0
414	20250327	122100	24929348	1652	1652	1652	1652	0
415	20250327	122000	24929348	1652	1652	1652	1652	0
416	20250327	121900	24929348	1652	1652	1652	1652	0
417	20250327	121800	24929348	1652	1652	1652	1652	0
418	20250327	121700	24929348	1652	1652	1652	1652	0
419	20250327	121600	24929348	1652	1652	1652	1652	0
420	20250327	121500	24929348	1652	1652	1652	1652	0
421	20250327	121400	24929348	1652	1652	1652	1652	0
422	20250327	121300	24929348	1652	1651	1652	1651	10
423	20250327	121200	24912837	1651	1645	1651	1645	1836
424	20250327	121100	21892539	1645	1645	1645	1645	0
425	20250327	121000	21892539	1645	1645	1645	1645	0
426	20250327	120900	21892539	1645	1645	1645	1645	0
427	20250327	120800	21892539	1645	1645	1645	1645	0
428	20250327	120700	21892539	1645	1647	1647	1645	1000
429	20250327	120600	20247105	1647	1647	1647	1647	0
430	20250327	120500	20247105	1647	1647	1647	1647	0
431	20250327	120400	20247105	1647	1647	1647	1647	60
432	20250327	120300	20148285	1647	1647	1647	1647	0
433	20250327	120200	20148285	1647	1647	1647	1647	0
434	20250327	120100	20148285	1647	1647	1647	1647	0
435	20250327	120000	20148285	1647	1647	1647	1647	0
436	20250327	115900	20148285	1647	1647	1647	1647	0
437	20250327	115800	20148285	1647	1647	1647	1647	0
438	20250327	115700	20148285	1647	1647	1647	1647	243
439	20250327	115600	19748064	1650	1650	1650	1650	0
440	20250327	115500	19748064	1650	1650	1650	1650	0
441	20250327	115400	19748064	1650	1650	1650	1650	0
442	20250327	115300	19748064	1650	1650	1650	1650	0
443	20250327	115200	19748064	1650	1650	1650	1650	10
444	20250327	115100	19731564	1653	1653	1653	1653	0
445	20250327	115000	19731564	1653	1653	1653	1653	0
446	20250327	114900	19731564	1653	1653	1653	1653	0
447	20250327	114800	19731564	1653	1653	1653	1653	0
448	20250327	114700	19731564	1653	1653	1653	1653	0
449	20250327	114600	19731564	1653	1653	1653	1653	0
450	20250327	114500	19731564	1653	1653	1653	1653	32
451	20250327	114400	19678668	1653	1653	1653	1653	0
452	20250327	114300	19678668	1653	1653	1653	1653	0
453	20250327	114200	19678668	1653	1653	1653	1653	0
454	20250327	114100	19678668	1653	1653	1653	1653	0
455	20250327	114000	19678668	1653	1653	1653	1653	0
456	20250327	113900	19678668	1653	1653	1653	1653	0
457	20250327	113800	19678668	1653	1653	1653	1653	0
458	20250327	113700	19678668	1653	1653	1653	1653	0
459	20250327	113600	19678668	1653	1653	1653	1653	0
460	20250327	113500	19678668	1653	1653	1653	1653	0
461	20250327	113400	19678668	1653	1653	1653	1653	0
462	20250327	113300	19678668	1653	1653	1653	1653	0
463	20250327	113200	19678668	1653	1653	1653	1653	0
464	20250327	113100	19678668	1653	1653	1653	1653	0
465	20250327	113000	19678668	1653	1653	1653	1653	0
466	20250327	112900	19678668	1653	1653	1653	1653	0
467	20250327	112800	19678668	1653	1653	1653	1653	0
468	20250327	112700	19678668	1653	1653	1653	1653	0
469	20250327	112600	19678668	1653	1653	1653	1653	0
470	20250327	112500	19678668	1653	1653	1653	1653	0
471	20250327	112400	19678668	1653	1653	1653	1653	0
472	20250327	112300	19678668	1653	1653	1653	1653	0
473	20250327	112200	19678668	1653	1653	1653	1653	0
474	20250327	112100	19678668	1653	1653	1653	1653	0
475	20250327	112000	19678668	1653	1652	1653	1652	500
476	20250327	111900	18852449	1652	1652	1652	1652	0
477	20250327	111800	18852449	1652	1652	1652	1652	0
478	20250327	111700	18852449	1652	1651	1652	1651	1000
479	20250327	111600	17200949	1641	1641	1641	1641	0
480	20250327	111500	17200949	1641	1641	1641	1641	0
481	20250327	111400	17200949	1641	1641	1641	1641	0
482	20250327	111300	17200949	1641	1641	1641	1641	0
483	20250327	111200	17200949	1641	1641	1641	1641	0
484	20250327	111100	17200949	1641	1641	1641	1641	0
485	20250327	111000	17200949	1641	1641	1641	1641	0
486	20250327	110900	17200949	1641	1641	1641	1641	0
487	20250327	110800	17200949	1641	1641	1641	1641	57
488	20250327	110700	17107412	1647	1647	1647	1647	0
489	20250327	110600	17107412	1647	1647	1647	1647	0
490	20250327	110500	17107412	1647	1647	1647	1647	0
491	20250327	110400	17107412	1647	1647	1647	1647	3
492	20250327	110300	17102471	1653	1653	1653	1653	0
493	20250327	110200	17102471	1653	1653	1653	1653	0
494	20250327	110100	17102471	1653	1653	1653	1653	0
495	20250327	110000	17102471	1653	1653	1653	1653	0
496	20250327	105900	17102471	1653	1653	1653	1653	0
497	20250327	105800	17102471	1653	1653	1653	1653	0
498	20250327	105700	17102471	1653	1653	1653	1653	0
499	20250327	105600	17102471	1653	1653	1653	1653	0
500	20250327	105500	17102471	1653	1653	1653	1653	0
501	20250327	105400	17102471	1653	1653	1653	1653	0
502	20250327	105300	17102471	1653	1653	1653	1653	0
503	20250327	105200	17102471	1653	1653	1653	1653	0
504	20250327	105100	17102471	1653	1653	1653	1653	0
505	20250327	105000	17102471	1653	1651	1653	1650	164
506	20250327	104900	16831862	1650	1648	1650	1648	961
507	20250327	104800	15246474	1647	1645	1647	1645	637
508	20250327	104700	14197345	1645	1642	1645	1642	350
509	20250327	104600	13621710	1642	1642	1642	1642	0
510	20250327	104500	13621710	1642	1642	1642	1642	0
511	20250327	104400	13621710	1642	1642	1642	1642	0
512	20250327	104300	13621710	1642	1642	1642	1642	0
513	20250327	104200	13621710	1642	1640	1642	1640	2300
514	20250327	104100	9849319	1640	1638	1640	1638	3508
515	20250327	104000	4096943	1639	1639	1639	1639	0
516	20250327	103900	4096943	1639	1639	1639	1639	0
517	20250327	103800	4096943	1639	1639	1639	1639	0
518	20250327	103700	4096943	1639	1639	1639	1639	0
519	20250327	103600	4096943	1639	1639	1639	1639	0
520	20250327	103500	4096943	1639	1638	1639	1638	40
521	20250327	103400	4031396	1638	1638	1638	1638	40
522	20250327	103300	3965876	1639	1639	1639	1639	0
523	20250327	103200	3965876	1639	1639	1639	1639	0
524	20250327	103100	3965876	1639	1639	1639	1639	0
525	20250327	103000	3965876	1639	1639	1639	1639	50
526	20250327	102900	3883926	1639	1639	1639	1639	50
527	20250327	102800	3801976	1639	1639	1639	1639	0
528	20250327	102700	3801976	1639	1639	1639	1639	2
529	20250327	102600	3798698	1630	1630	1630	1630	1
530	20250327	102500	3797068	1640	1640	1640	1640	0
531	20250327	102400	3797068	1640	1640	1640	1640	0
532	20250327	102300	3797068	1640	1639	1640	1639	400
533	20250327	102200	3141102	1640	1639	1640	1639	70
534	20250327	102100	3026369	1639	1639	1639	1639	32
535	20250327	102000	2973921	1639	1639	1639	1639	0
536	20250327	101900	2973921	1639	1639	1639	1639	16
537	20250327	101800	2947697	1640	1640	1640	1640	0
538	20250327	101700	2947697	1640	1640	1640	1640	0
539	20250327	101600	2947697	1640	1640	1640	1640	0
540	20250327	101500	2947697	1640	1640	1640	1640	0
541	20250327	101400	2947697	1640	1640	1640	1640	0
542	20250327	101300	2947697	1640	1640	1640	1640	0
543	20250327	101200	2947697	1640	1640	1640	1640	0
544	20250327	101100	2947697	1640	1640	1640	1640	0
545	20250327	101000	2947697	1640	1640	1640	1640	0
546	20250327	100900	2947697	1640	1640	1640	1640	0
547	20250327	100800	2947697	1640	1640	1640	1640	0
548	20250327	100700	2947697	1640	1640	1640	1640	0
549	20250327	100600	2947697	1640	1640	1640	1640	0
550	20250327	100500	2947697	1640	1640	1640	1640	0
551	20250327	100400	2947697	1640	1640	1640	1640	0
552	20250327	100300	2947697	1640	1640	1640	1640	0
553	20250327	100200	2947697	1640	1640	1640	1640	0
554	20250327	100100	2947697	1640	1640	1640	1640	0
555	20250327	100000	2947697	1640	1640	1640	1640	0
556	20250327	095900	2947697	1640	1640	1640	1640	448
557	20250327	095800	2212977	1640	1640	1640	1640	0
558	20250327	095700	2212977	1640	1640	1640	1640	0
559	20250327	095600	2212977	1640	1640	1640	1640	0
560	20250327	095500	2212977	1640	1640	1640	1640	0
561	20250327	095400	2212977	1640	1640	1640	1640	0
562	20250327	095300	2212977	1640	1640	1640	1640	0
563	20250327	095200	2212977	1640	1640	1640	1640	0
564	20250327	095100	2212977	1640	1640	1640	1640	61
565	20250327	095000	2112937	1640	1640	1640	1640	0
566	20250327	094900	2112937	1640	1640	1640	1640	0
567	20250327	094800	2112937	1640	1640	1640	1640	0
568	20250327	094700	2112937	1640	1640	1640	1640	0
569	20250327	094600	2112937	1640	1640	1640	1640	1
570	20250327	094500	2111297	1640	1640	1640	1640	0
571	20250327	094400	2111297	1640	1640	1640	1640	0
572	20250327	094300	2111297	1640	1640	1640	1640	2
573	20250327	094200	2108017	1647	1647	1647	1647	0
574	20250327	094100	2108017	1647	1647	1647	1647	0
575	20250327	094000	2108017	1647	1647	1647	1647	0
576	20250327	093900	2108017	1647	1647	1647	1647	0
577	20250327	093800	2108017	1647	1647	1647	1647	0
578	20250327	093700	2108017	1647	1647	1647	1647	0
579	20250327	093600	2108017	1647	1647	1647	1647	0
580	20250327	093500	2108017	1647	1647	1647	1647	0
581	20250327	093400	2108017	1647	1647	1647	1647	0
582	20250327	093300	2108017	1647	1647	1647	1647	0
583	20250327	093200	2108017	1647	1647	1647	1647	0
584	20250327	093100	2108017	1647	1647	1647	1647	0
585	20250327	093000	2108017	1647	1647	1647	1647	0
586	20250327	092900	2108017	1647	1647	1647	1647	0
587	20250327	092800	2108017	1647	1647	1647	1647	0
588	20250327	092700	2108017	1647	1647	1647	1647	0
589	20250327	092600	2108017	1647	1647	1647	1647	0
590	20250327	092500	2108017	1647	1647	1647	1647	0
591	20250327	092400	2108017	1647	1647	1647	1647	0
592	20250327	092300	2108017	1647	1647	1647	1647	0
593	20250327	092200	2108017	1647	1647	1647	1647	0
594	20250327	092100	2108017	1647	1647	1647	1647	0
595	20250327	092000	2108017	1647	1647	1647	1647	0
596	20250327	091900	2108017	1647	1647	1647	1647	0
597	20250327	091800	2108017	1647	1647	1647	1647	0
598	20250327	091700	2108017	1647	1647	1647	1647	0
599	20250327	091600	2108017	1647	1647	1647	1647	0
600	20250327	091500	2108017	1647	1647	1647	1647	0
601	20250327	091400	2108017	1647	1644	1647	1644	316
602	20250327	091300	1588257	1645	1644	1645	1644	2
603	20250327	091200	1584968	1629	1629	1629	1629	0
604	20250327	091100	1584968	1629	1629	1629	1629	0
605	20250327	091000	1584968	1629	1629	1629	1629	0
606	20250327	090900	1584968	1629	1629	1629	1629	0
607	20250327	090800	1584968	1629	1629	1629	1629	114
608	20250327	090700	1399262	1648	1648	1648	1648	4
609	20250327	090600	1392670	1652	1652	1652	1652	0
610	20250327	090500	1392670	1652	1646	1652	1646	827
611	20250327	090400	29469	1630	1630	1630	1630	0
612	20250327	090300	29469	1630	1630	1630	1630	1
613	20250327	090200	27839	1649	1649	1649	1649	0
614	20250327	090100	27839	1649	1649	1649	1634	8
615	20250327	090000	14737	1635	1642	1650	1635	9