KissMeData/007980/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	185000	220911505	1329	1329	1329	1329	841
3	20250328	184900	220911505	1329	1329	1329	1329	0
4	20250328	184800	220911505	1329	1329	1329	1329	0
5	20250328	184700	220911505	1329	1329	1329	1329	0
6	20250328	184600	220911505	1329	1329	1329	1329	0
7	20250328	184500	220911505	1329	1329	1329	1329	0
8	20250328	184400	220911505	1329	1329	1329	1329	0
9	20250328	184300	220911505	1329	1329	1329	1329	0
10	20250328	184200	220911505	1329	1329	1329	1329	0
11	20250328	184100	220911505	1329	1329	1329	1329	0
12	20250328	184000	220911505	1329	1329	1329	1329	0
13	20250328	183900	220911505	1329	1329	1329	1329	0
14	20250328	183800	220911505	1329	1329	1329	1329	0
15	20250328	183700	220911505	1329	1329	1329	1329	0
16	20250328	183600	220911505	1329	1329	1329	1329	0
17	20250328	183500	220911505	1329	1329	1329	1329	0
18	20250328	183400	220911505	1329	1329	1329	1329	0
19	20250328	183300	220911505	1329	1329	1329	1329	0
20	20250328	183200	220911505	1329	1329	1329	1329	0
21	20250328	183100	220911505	1329	1329	1329	1329	0
22	20250328	183000	220911505	1329	1329	1329	1329	0
23	20250328	182900	220911505	1329	1329	1329	1329	0
24	20250328	182800	220911505	1329	1329	1329	1329	0
25	20250328	182700	220911505	1329	1329	1329	1329	0
26	20250328	182600	220911505	1329	1329	1329	1329	0
27	20250328	182500	220911505	1329	1329	1329	1329	0
28	20250328	182400	220911505	1329	1329	1329	1329	0
29	20250328	182300	220911505	1329	1329	1329	1329	0
30	20250328	182200	220911505	1329	1329	1329	1329	0
31	20250328	182100	220911505	1329	1329	1329	1329	0
32	20250328	182000	220911505	1329	1329	1329	1329	841
33	20250328	181900	220911505	1329	1329	1329	1329	0
34	20250328	181800	220911505	1329	1329	1329	1329	0
35	20250328	181700	220911505	1329	1329	1329	1329	0
36	20250328	181600	220911505	1329	1329	1329	1329	0
37	20250328	181500	220911505	1329	1329	1329	1329	0
38	20250328	181400	220911505	1329	1329	1329	1329	0
39	20250328	181300	220911505	1329	1329	1329	1329	0
40	20250328	181200	220911505	1329	1329	1329	1329	0
41	20250328	181100	220911505	1329	1329	1329	1329	0
42	20250328	181000	220911505	1329	1329	1329	1329	0
43	20250328	180900	220911505	1329	1329	1329	1329	0
44	20250328	180800	220911505	1329	1329	1329	1329	0
45	20250328	180700	220911505	1329	1329	1329	1329	0
46	20250328	180600	220911505	1329	1329	1329	1329	0
47	20250328	180500	220911505	1329	1329	1329	1329	0
48	20250328	180400	220911505	1329	1329	1329	1329	0
49	20250328	180300	220911505	1329	1329	1329	1329	0
50	20250328	180200	220911505	1329	1329	1329	1329	0
51	20250328	180100	220911505	1329	1329	1329	1329	0
52	20250328	180000	220911505	1329	1329	1329	1329	0
53	20250328	175900	220911505	1329	1329	1329	1329	0
54	20250328	175800	220911505	1329	1329	1329	1329	0
55	20250328	175700	220911505	1329	1329	1329	1329	0
56	20250328	175600	220911505	1329	1329	1329	1329	0
57	20250328	175500	220911505	1329	1329	1329	1329	0
58	20250328	175400	220911505	1329	1329	1329	1329	0
59	20250328	175300	220911505	1329	1329	1329	1329	0
60	20250328	175200	220911505	1329	1329	1329	1329	0
61	20250328	175100	220911505	1329	1329	1329	1329	0
62	20250328	175000	220911505	1329	1329	1329	1329	841
63	20250328	174900	220911505	1329	1329	1329	1329	0
64	20250328	174800	220911505	1329	1329	1329	1329	0
65	20250328	174700	220911505	1329	1329	1329	1329	0
66	20250328	174600	220911505	1329	1329	1329	1329	0
67	20250328	174500	220911505	1329	1329	1329	1329	0
68	20250328	174400	220911505	1329	1329	1329	1329	0
69	20250328	174300	220911505	1329	1329	1329	1329	0
70	20250328	174200	220911505	1329	1329	1329	1329	0
71	20250328	174100	220911505	1329	1329	1329	1329	0
72	20250328	174000	220911505	1329	1329	1329	1329	0
73	20250328	173900	220911505	1329	1329	1329	1329	0
74	20250328	173800	220911505	1329	1329	1329	1329	0
75	20250328	173700	220911505	1329	1329	1329	1329	0
76	20250328	173600	220911505	1329	1329	1329	1329	0
77	20250328	173500	220911505	1329	1329	1329	1329	0
78	20250328	173400	220911505	1329	1329	1329	1329	0
79	20250328	173300	220911505	1329	1329	1329	1329	0
80	20250328	173200	220911505	1329	1329	1329	1329	0
81	20250328	173100	220911505	1329	1329	1329	1329	0
82	20250328	173000	220911505	1329	1329	1329	1329	0
83	20250328	172900	220911505	1329	1329	1329	1329	0
84	20250328	172800	220911505	1329	1329	1329	1329	0
85	20250328	172700	220911505	1329	1329	1329	1329	0
86	20250328	172600	220911505	1329	1329	1329	1329	0
87	20250328	172500	220911505	1329	1329	1329	1329	0
88	20250328	172400	220911505	1329	1329	1329	1329	0
89	20250328	172300	220911505	1329	1329	1329	1329	0
90	20250328	172200	220911505	1329	1329	1329	1329	0
91	20250328	172100	220911505	1329	1329	1329	1329	0
92	20250328	172000	220911505	1329	1329	1329	1329	841
93	20250328	171900	220911505	1329	1329	1329	1329	0
94	20250328	171800	220911505	1329	1329	1329	1329	0
95	20250328	171700	220911505	1329	1329	1329	1329	0
96	20250328	171600	220911505	1329	1329	1329	1329	0
97	20250328	171500	220911505	1329	1329	1329	1329	0
98	20250328	171400	220911505	1329	1329	1329	1329	0
99	20250328	171300	220911505	1329	1329	1329	1329	0
100	20250328	171200	220911505	1329	1329	1329	1329	0
101	20250328	171100	220911505	1329	1329	1329	1329	0
102	20250328	171000	220911505	1329	1329	1329	1329	0
103	20250328	170900	220911505	1329	1329	1329	1329	0
104	20250328	170800	220911505	1329	1329	1329	1329	0
105	20250328	170700	220911505	1329	1329	1329	1329	0
106	20250328	170600	220911505	1329	1329	1329	1329	0
107	20250328	170500	220911505	1329	1329	1329	1329	0
108	20250328	170400	220911505	1329	1329	1329	1329	0
109	20250328	170300	220911505	1329	1329	1329	1329	0
110	20250328	170200	220911505	1329	1329	1329	1329	0
111	20250328	170100	220911505	1329	1329	1329	1329	0
112	20250328	170000	220911505	1329	1329	1329	1329	0
113	20250328	165900	220911505	1329	1329	1329	1329	0
114	20250328	165800	220911505	1329	1329	1329	1329	0
115	20250328	165700	220911505	1329	1329	1329	1329	0
116	20250328	165600	220911505	1329	1329	1329	1329	0
117	20250328	165500	220911505	1329	1329	1329	1329	0
118	20250328	165400	220911505	1329	1329	1329	1329	0
119	20250328	165300	220911505	1329	1329	1329	1329	0
120	20250328	165200	220911505	1329	1329	1329	1329	0
121	20250328	165100	220911505	1329	1329	1329	1329	0
122	20250328	165000	220911505	1329	1329	1329	1329	841
123	20250328	164900	220911505	1329	1329	1329	1329	0
124	20250328	164800	220911505	1329	1329	1329	1329	0
125	20250328	164700	220911505	1329	1329	1329	1329	0
126	20250328	164600	220911505	1329	1329	1329	1329	0
127	20250328	164500	220911505	1329	1329	1329	1329	0
128	20250328	164400	220911505	1329	1329	1329	1329	0
129	20250328	164300	220911505	1329	1329	1329	1329	0
130	20250328	164200	220911505	1329	1329	1329	1329	0
131	20250328	164100	220911505	1329	1329	1329	1329	0
132	20250328	164000	220911505	1329	1329	1329	1329	0
133	20250328	163900	220911505	1329	1329	1329	1329	0
134	20250328	163800	220911505	1329	1329	1329	1329	0
135	20250328	163700	220911505	1329	1329	1329	1329	0
136	20250328	163600	220911505	1329	1329	1329	1329	0
137	20250328	163500	220911505	1329	1329	1329	1329	0
138	20250328	163400	220911505	1329	1329	1329	1329	0
139	20250328	163300	220911505	1329	1329	1329	1329	0
140	20250328	163200	220911505	1329	1329	1329	1329	0
141	20250328	163100	220911505	1329	1329	1329	1329	0
142	20250328	163000	220911505	1329	1329	1329	1329	0
143	20250328	162900	220911505	1329	1329	1329	1329	0
144	20250328	162800	220911505	1329	1329	1329	1329	0
145	20250328	162700	220911505	1329	1329	1329	1329	0
146	20250328	162600	220911505	1329	1329	1329	1329	0
147	20250328	162500	220911505	1329	1329	1329	1329	0
148	20250328	162400	220911505	1329	1329	1329	1329	0
149	20250328	162300	220911505	1329	1329	1329	1329	0
150	20250328	162200	220911505	1329	1329	1329	1329	0
151	20250328	162100	220911505	1329	1329	1329	1329	0
152	20250328	162000	220911505	1329	1329	1329	1329	841
153	20250328	161900	220911505	1329	1329	1329	1329	0
154	20250328	161800	220911505	1329	1329	1329	1329	0
155	20250328	161700	220911505	1329	1329	1329	1329	0
156	20250328	161600	220911505	1329	1329	1329	1329	0
157	20250328	161500	220911505	1329	1329	1329	1329	0
158	20250328	161400	220911505	1329	1329	1329	1329	0
159	20250328	161300	220911505	1329	1329	1329	1329	0
160	20250328	161200	220911505	1329	1329	1329	1329	0
161	20250328	161100	220911505	1329	1329	1329	1329	0
162	20250328	161000	220911505	1329	1329	1329	1329	0
163	20250328	160900	220911505	1329	1329	1329	1329	0
164	20250328	160800	220911505	1329	1329	1329	1329	0
165	20250328	160700	220911505	1329	1329	1329	1329	0
166	20250328	160600	220911505	1329	1329	1329	1329	0
167	20250328	160500	220911505	1329	1329	1329	1329	0
168	20250328	160400	220911505	1329	1329	1329	1329	0
169	20250328	160300	220911505	1329	1329	1329	1329	0
170	20250328	160200	220911505	1329	1329	1329	1329	0
171	20250328	160100	220911505	1329	1329	1329	1329	0
172	20250328	160000	220911505	1329	1329	1329	1329	0
173	20250328	155900	220911505	1329	1329	1329	1329	0
174	20250328	155800	220911505	1329	1329	1329	1329	0
175	20250328	155700	220911505	1329	1329	1329	1329	0
176	20250328	155600	220911505	1329	1329	1329	1329	0
177	20250328	155500	220911505	1329	1329	1329	1329	0
178	20250328	155400	220911505	1329	1329	1329	1329	0
179	20250328	155300	220911505	1329	1329	1329	1329	0
180	20250328	155200	220911505	1329	1329	1329	1329	0
181	20250328	155100	220911505	1329	1329	1329	1329	0
182	20250328	155000	220911505	1329	1329	1329	1329	841
183	20250328	154900	220911505	1329	1329	1329	1329	0
184	20250328	154800	220911505	1329	1329	1329	1329	0
185	20250328	154700	220911505	1329	1329	1329	1329	0
186	20250328	154600	220911505	1329	1329	1329	1329	0
187	20250328	154500	220911505	1329	1329	1329	1329	0
188	20250328	154400	220911505	1329	1329	1329	1329	0
189	20250328	154300	220911505	1329	1329	1329	1329	0
190	20250328	154200	220911505	1329	1329	1329	1329	0
191	20250328	154100	220911505	1329	1329	1329	1329	0
192	20250328	154000	220911505	1329	1329	1329	1329	0
193	20250328	153900	220911505	1329	1329	1329	1329	0
194	20250328	153800	220911505	1329	1329	1329	1329	0
195	20250328	153700	220911505	1329	1329	1329	1329	0
196	20250328	153600	220911505	1329	1329	1329	1329	0
197	20250328	153500	220911505	1329	1329	1329	1329	0
198	20250328	153400	220911505	1329	1329	1329	1329	0
199	20250328	153300	220911505	1329	1329	1329	1329	0
200	20250328	153200	220911505	1329	1329	1329	1329	0
201	20250328	153100	220911505	1329	1329	1329	1329	0
202	20250328	153000	220911505	1329	1329	1329	1329	841
203	20250328	152900	219793816	1320	1320	1320	1320	0
204	20250328	152800	219793816	1320	1320	1320	1320	0
205	20250328	152700	219793816	1320	1320	1320	1320	0
206	20250328	152600	219793816	1320	1320	1320	1320	0
207	20250328	152500	219793816	1320	1320	1320	1320	0
208	20250328	152400	219793816	1320	1320	1320	1320	0
209	20250328	152300	219793816	1320	1320	1320	1320	0
210	20250328	152200	219793816	1320	1320	1320	1320	0
211	20250328	152100	219793816	1320	1320	1320	1320	0
212	20250328	152000	219793816	1320	1320	1320	1320	0
213	20250328	151900	219793816	1320	1320	1330	1320	221
214	20250328	151800	219502056	1321	1321	1321	1321	70
215	20250328	151700	219409586	1330	1330	1330	1330	0
216	20250328	151600	219409586	1330	1330	1330	1330	104
217	20250328	151500	219271266	1320	1320	1320	1320	0
218	20250328	151400	219271266	1320	1320	1320	1320	0
219	20250328	151300	219271266	1320	1320	1320	1320	0
220	20250328	151200	219271266	1320	1320	1320	1320	0
221	20250328	151100	219271266	1320	1320	1320	1320	0
222	20250328	151000	219271266	1320	1320	1326	1320	1810
223	20250328	150900	216878908	1326	1326	1326	1326	0
224	20250328	150800	216878908	1326	1326	1326	1326	0
225	20250328	150700	216878908	1326	1321	1326	1321	152
226	20250328	150600	216678046	1325	1325	1325	1325	95
227	20250328	150500	216552171	1324	1324	1324	1324	0
228	20250328	150400	216552171	1324	1324	1324	1324	0
229	20250328	150300	216552171	1324	1324	1324	1324	9
230	20250328	150200	216540255	1322	1322	1322	1322	17
231	20250328	150100	216517781	1324	1324	1324	1324	66
232	20250328	150000	216430397	1324	1324	1324	1324	639
233	20250328	145900	215584361	1324	1325	1325	1324	330
234	20250328	145800	215147423	1326	1326	1326	1326	200
235	20250328	145700	214882223	1322	1322	1322	1322	0
236	20250328	145600	214882223	1322	1322	1322	1322	0
237	20250328	145500	214882223	1322	1322	1322	1322	0
238	20250328	145400	214882223	1322	1322	1322	1322	0
239	20250328	145300	214882223	1322	1322	1322	1322	0
240	20250328	145200	214882223	1322	1322	1322	1322	0
241	20250328	145100	214882223	1322	1322	1322	1322	0
242	20250328	145000	214882223	1322	1322	1322	1322	0
243	20250328	144900	214882223	1322	1322	1322	1322	0
244	20250328	144800	214882223	1322	1322	1322	1322	982
245	20250328	144700	213584019	1321	1321	1321	1321	0
246	20250328	144600	213584019	1321	1321	1321	1321	1000
247	20250328	144500	212263019	1322	1322	1322	1322	1000
248	20250328	144400	210941019	1323	1323	1323	1323	18
249	20250328	144300	210917205	1320	1321	1321	1320	3414
250	20250328	144200	206408835	1330	1330	1330	1330	0
251	20250328	144100	206408835	1330	1330	1330	1330	0
252	20250328	144000	206408835	1330	1330	1330	1330	0
253	20250328	143900	206408835	1330	1330	1330	1330	0
254	20250328	143800	206408835	1330	1330	1330	1330	0
255	20250328	143700	206408835	1330	1330	1330	1330	100
256	20250328	143600	206275835	1321	1322	1322	1321	102
257	20250328	143500	206141042	1328	1328	1328	1328	570
258	20250328	143400	205384082	1328	1328	1328	1328	0
259	20250328	143300	205384082	1328	1328	1328	1328	0
260	20250328	143200	205384082	1328	1328	1328	1328	0
261	20250328	143100	205384082	1328	1328	1328	1328	0
262	20250328	143000	205384082	1328	1328	1328	1328	0
263	20250328	142900	205384082	1328	1328	1328	1328	44
264	20250328	142800	205325650	1327	1327	1327	1327	0
265	20250328	142700	205325650	1327	1327	1327	1327	0
266	20250328	142600	205325650	1327	1327	1327	1327	0
267	20250328	142500	205325650	1327	1327	1327	1327	0
268	20250328	142400	205325650	1327	1327	1327	1327	0
269	20250328	142300	205325650	1327	1327	1327	1327	28
270	20250328	142200	205288494	1327	1327	1327	1327	0
271	20250328	142100	205288494	1327	1327	1327	1327	0
272	20250328	142000	205288494	1327	1327	1327	1327	0
273	20250328	141900	205288494	1327	1327	1327	1327	0
274	20250328	141800	205288494	1327	1329	1329	1327	302
275	20250328	141700	204887140	1325	1325	1325	1325	0
276	20250328	141600	204887140	1325	1325	1325	1325	626
277	20250328	141500	204057690	1331	1331	1331	1331	0
278	20250328	141400	204057690	1331	1331	1331	1331	80
279	20250328	141300	203951210	1331	1331	1331	1331	0
280	20250328	141200	203951210	1331	1331	1331	1331	0
281	20250328	141100	203951210	1331	1331	1331	1331	0
282	20250328	141000	203951210	1331	1331	1331	1331	0
283	20250328	140900	203951210	1331	1331	1331	1331	0
284	20250328	140800	203951210	1331	1331	1331	1331	0
285	20250328	140700	203951210	1331	1331	1331	1331	0
286	20250328	140600	203951210	1331	1331	1331	1331	0
287	20250328	140500	203951210	1331	1331	1331	1331	0
288	20250328	140400	203951210	1331	1331	1331	1331	0
289	20250328	140300	203951210	1331	1331	1331	1331	0
290	20250328	140200	203951210	1331	1325	1331	1325	375
291	20250328	140100	203454329	1320	1320	1320	1320	0
292	20250328	140000	203454329	1320	1320	1320	1320	189
293	20250328	135900	203204849	1320	1320	1320	1320	0
294	20250328	135800	203204849	1320	1320	1320	1320	0
295	20250328	135700	203204849	1320	1320	1320	1320	300
296	20250328	135600	202808849	1320	1323	1323	1320	10520
297	20250328	135500	188920010	1323	1325	1325	1323	91
298	20250328	135400	188799597	1326	1327	1327	1326	2245
299	20250328	135300	185822712	1327	1327	1327	1327	0
300	20250328	135200	185822712	1327	1327	1327	1327	10
301	20250328	135100	185809442	1327	1327	1327	1327	77
302	20250328	135000	185707263	1327	1327	1327	1327	900
303	20250328	134900	184512963	1327	1327	1327	1327	0
304	20250328	134800	184512963	1327	1327	1327	1327	50
305	20250328	134700	184446613	1326	1326	1326	1326	539
306	20250328	134600	183731899	1326	1326	1326	1326	0
307	20250328	134500	183731899	1326	1326	1326	1326	0
308	20250328	134400	183731899	1326	1326	1326	1326	499
309	20250328	134300	183070225	1325	1325	1325	1325	1
310	20250328	134200	183068900	1326	1326	1326	1326	0
311	20250328	134100	183068900	1326	1326	1326	1326	0
312	20250328	134000	183068900	1326	1326	1326	1326	1
313	20250328	133900	183067574	1324	1324	1324	1324	0
314	20250328	133800	183067574	1324	1324	1324	1324	0
315	20250328	133700	183067574	1324	1324	1324	1324	0
316	20250328	133600	183067574	1324	1324	1324	1324	1013
317	20250328	133500	181726362	1320	1320	1320	1320	0
318	20250328	133400	181726362	1320	1320	1320	1320	0
319	20250328	133300	181726362	1320	1320	1320	1320	0
320	20250328	133200	181726362	1320	1320	1320	1320	0
321	20250328	133100	181726362	1320	1320	1320	1320	82
322	20250328	133000	181618122	1318	1318	1318	1318	0
323	20250328	132900	181618122	1318	1318	1318	1318	0
324	20250328	132800	181618122	1318	1318	1318	1318	0
325	20250328	132700	181618122	1318	1318	1318	1318	0
326	20250328	132600	181618122	1318	1322	1322	1318	3943
327	20250328	132500	176414508	1326	1326	1326	1326	0
328	20250328	132400	176414508	1326	1326	1326	1326	0
329	20250328	132300	176414508	1326	1326	1326	1326	0
330	20250328	132200	176414508	1326	1326	1326	1326	1
331	20250328	132100	176413182	1325	1325	1325	1325	0
332	20250328	132000	176413182	1325	1325	1325	1325	0
333	20250328	131900	176413182	1325	1325	1325	1325	1
334	20250328	131800	176411857	1320	1320	1320	1320	0
335	20250328	131700	176411857	1320	1320	1320	1320	0
336	20250328	131600	176411857	1320	1323	1323	1320	5109
337	20250328	131500	169661245	1324	1324	1324	1324	0
338	20250328	131400	169661245	1324	1324	1324	1324	1215
339	20250328	131300	168052585	1324	1326	1326	1324	353
340	20250328	131200	167584677	1326	1326	1326	1326	200
341	20250328	131100	167319477	1326	1326	1326	1326	0
342	20250328	131000	167319477	1326	1326	1326	1326	0
343	20250328	130900	167319477	1326	1326	1326	1326	0
344	20250328	130800	167319477	1326	1326	1326	1326	1644
345	20250328	130700	165139533	1323	1325	1325	1323	1413
346	20250328	130600	163269020	1325	1325	1325	1325	418
347	20250328	130500	162715170	1326	1329	1329	1326	6661
348	20250328	130400	153879641	1329	1329	1329	1329	6
349	20250328	130300	153871667	1329	1329	1329	1328	720
350	20250328	130200	152914790	1327	1327	1327	1327	0
351	20250328	130100	152914790	1327	1327	1327	1327	1451
352	20250328	130000	150989313	1328	1328	1328	1328	20
353	20250328	125900	150962753	1329	1329	1329	1329	0
354	20250328	125800	150962753	1329	1329	1329	1329	0
355	20250328	125700	150962753	1329	1329	1329	1329	0
356	20250328	125600	150962753	1329	1329	1329	1329	11
357	20250328	125500	150948134	1326	1326	1326	1326	1037
358	20250328	125400	149573072	1326	1327	1327	1326	1000
359	20250328	125300	148247022	1326	1326	1326	1326	0
360	20250328	125200	148247022	1326	1326	1326	1326	0
361	20250328	125100	148247022	1326	1326	1326	1326	0
362	20250328	125000	148247022	1326	1328	1328	1326	500
363	20250328	124900	147583777	1328	1330	1330	1327	1459
364	20250328	124800	145646205	1333	1333	1333	1333	1
365	20250328	124700	145644872	1331	1331	1331	1331	4
366	20250328	124600	145639548	1331	1331	1331	1331	8
367	20250328	124500	145628900	1332	1332	1332	1332	0
368	20250328	124400	145628900	1332	1332	1332	1332	0
369	20250328	124300	145628900	1332	1332	1332	1332	0
370	20250328	124200	145628900	1332	1332	1332	1332	0
371	20250328	124100	145628900	1332	1332	1332	1332	0
372	20250328	124000	145628900	1332	1332	1332	1332	0
373	20250328	123900	145628900	1332	1332	1332	1332	108
374	20250328	123800	145485044	1329	1329	1329	1329	50
375	20250328	123700	145418594	1330	1330	1330	1330	3000
376	20250328	123600	141428594	1333	1333	1333	1333	0
377	20250328	123500	141428594	1333	1333	1333	1333	4
378	20250328	123400	141423262	1333	1332	1333	1330	4916
379	20250328	123300	134876717	1331	1331	1331	1331	0
380	20250328	123200	134876717	1331	1333	1333	1331	129
381	20250328	123100	134704940	1334	1334	1334	1334	0
382	20250328	123000	134704940	1334	1334	1334	1334	0
383	20250328	122900	134704940	1334	1334	1334	1334	0
384	20250328	122800	134704940	1334	1334	1334	1334	0
385	20250328	122700	134704940	1334	1334	1334	1334	0
386	20250328	122600	134704940	1334	1334	1334	1334	0
387	20250328	122500	134704940	1334	1334	1334	1334	0
388	20250328	122400	134704940	1334	1334	1334	1334	0
389	20250328	122300	134704940	1334	1334	1334	1334	0
390	20250328	122200	134704940	1334	1334	1334	1334	0
391	20250328	122100	134704940	1334	1334	1334	1334	0
392	20250328	122000	134704940	1334	1334	1334	1334	0
393	20250328	121900	134704940	1334	1334	1334	1334	0
394	20250328	121800	134704940	1334	1334	1334	1334	0
395	20250328	121700	134704940	1334	1334	1334	1334	0
396	20250328	121600	134704940	1334	1334	1334	1334	4
397	20250328	121500	134699604	1335	1335	1335	1335	0
398	20250328	121400	134699604	1335	1335	1335	1335	0
399	20250328	121300	134699604	1335	1335	1335	1335	0
400	20250328	121200	134699604	1335	1334	1335	1331	20
401	20250328	121100	134672935	1334	1334	1334	1334	24
402	20250328	121000	134640919	1339	1339	1339	1339	0
403	20250328	120900	134640919	1339	1339	1339	1339	0
404	20250328	120800	134640919	1339	1339	1339	1339	0
405	20250328	120700	134640919	1339	1339	1339	1339	0
406	20250328	120600	134640919	1339	1339	1339	1339	0
407	20250328	120500	134640919	1339	1339	1339	1339	0
408	20250328	120400	134640919	1339	1339	1339	1339	0
409	20250328	120300	134640919	1339	1339	1339	1339	0
410	20250328	120200	134640919	1339	1339	1339	1339	240
411	20250328	120100	134319559	1339	1339	1339	1339	0
412	20250328	120000	134319559	1339	1339	1339	1339	0
413	20250328	115900	134319559	1339	1339	1339	1339	1
414	20250328	115800	134318220	1333	1333	1333	1333	0
415	20250328	115700	134318220	1333	1333	1333	1333	0
416	20250328	115600	134318220	1333	1333	1333	1333	0
417	20250328	115500	134318220	1333	1333	1333	1333	0
418	20250328	115400	134318220	1333	1333	1333	1333	0
419	20250328	115300	134318220	1333	1333	1333	1333	0
420	20250328	115200	134318220	1333	1333	1333	1333	0
421	20250328	115100	134318220	1333	1333	1333	1333	0
422	20250328	115000	134318220	1333	1333	1333	1333	0
423	20250328	114900	134318220	1333	1333	1333	1333	0
424	20250328	114800	134318220	1333	1333	1333	1333	17
425	20250328	114700	134295559	1332	1332	1332	1332	0
426	20250328	114600	134295559	1332	1332	1332	1332	0
427	20250328	114500	134295559	1332	1332	1332	1332	0
428	20250328	114400	134295559	1332	1332	1332	1332	0
429	20250328	114300	134295559	1332	1332	1332	1332	0
430	20250328	114200	134295559	1332	1332	1332	1332	0
431	20250328	114100	134295559	1332	1332	1332	1332	0
432	20250328	114000	134295559	1332	1332	1332	1332	397
433	20250328	113900	133766755	1332	1332	1332	1331	1288
434	20250328	113800	132051235	1332	1332	1332	1332	0
435	20250328	113700	132051235	1332	1332	1332	1332	0
436	20250328	113600	132051235	1332	1332	1332	1332	0
437	20250328	113500	132051235	1332	1332	1332	1332	0
438	20250328	113400	132051235	1332	1332	1332	1332	0
439	20250328	113300	132051235	1332	1332	1332	1332	0
440	20250328	113200	132051235	1332	1332	1332	1332	0
441	20250328	113100	132051235	1332	1332	1332	1332	7
442	20250328	113000	132041911	1338	1338	1338	1338	0
443	20250328	112900	132041911	1338	1338	1338	1338	0
444	20250328	112800	132041911	1338	1338	1338	1338	0
445	20250328	112700	132041911	1338	1338	1338	1338	0
446	20250328	112600	132041911	1338	1338	1338	1338	0
447	20250328	112500	132041911	1338	1338	1338	1338	0
448	20250328	112400	132041911	1338	1338	1338	1338	456
449	20250328	112300	131431783	1331	1331	1331	1331	0
450	20250328	112200	131431783	1331	1331	1331	1331	0
451	20250328	112100	131431783	1331	1331	1331	1331	0
452	20250328	112000	131431783	1331	1331	1331	1331	0
453	20250328	111900	131431783	1331	1331	1331	1331	0
454	20250328	111800	131431783	1331	1331	1331	1331	0
455	20250328	111700	131431783	1331	1331	1331	1331	0
456	20250328	111600	131431783	1331	1331	1331	1331	0
457	20250328	111500	131431783	1331	1331	1331	1331	0
458	20250328	111400	131431783	1331	1331	1331	1331	0
459	20250328	111300	131431783	1331	1331	1331	1331	500
460	20250328	111200	130766283	1331	1331	1331	1331	351
461	20250328	111100	130299102	1331	1331	1331	1331	2392
462	20250328	111000	127115350	1331	1335	1335	1331	7258
463	20250328	110900	117448743	1333	1333	1333	1333	44
464	20250328	110800	117390091	1333	1336	1336	1333	4000
465	20250328	110700	112057707	1333	1333	1333	1333	0
466	20250328	110600	112057707	1333	1333	1333	1333	0
467	20250328	110500	112057707	1333	1333	1333	1333	0
468	20250328	110400	112057707	1333	1333	1333	1333	0
469	20250328	110300	112057707	1333	1333	1333	1333	0
470	20250328	110200	112057707	1333	1333	1333	1333	0
471	20250328	110100	112057707	1333	1333	1333	1333	0
472	20250328	110000	112057707	1333	1333	1333	1333	0
473	20250328	105900	112057707	1333	1333	1333	1333	0
474	20250328	105800	112057707	1333	1333	1333	1333	0
475	20250328	105700	112057707	1333	1333	1333	1333	0
476	20250328	105600	112057707	1333	1333	1333	1333	0
477	20250328	105500	112057707	1333	1333	1333	1333	0
478	20250328	105400	112057707	1333	1336	1336	1333	10000
479	20250328	105300	98725127	1340	1340	1340	1340	0
480	20250328	105200	98725127	1340	1340	1340	1340	1
481	20250328	105100	98723787	1340	1340	1340	1340	1
482	20250328	105000	98722447	1333	1333	1333	1333	0
483	20250328	104900	98722447	1333	1335	1335	1333	6000
484	20250328	104800	90724238	1333	1333	1333	1333	0
485	20250328	104700	90724238	1333	1333	1333	1333	0
486	20250328	104600	90724238	1333	1335	1335	1333	14627
487	20250328	104500	71225570	1340	1340	1340	1340	1750
488	20250328	104400	68880570	1339	1339	1339	1339	454
489	20250328	104300	68272664	1339	1339	1339	1339	0
490	20250328	104200	68272664	1339	1339	1339	1339	4
491	20250328	104100	68267308	1335	1335	1335	1335	6056
492	20250328	104000	60182548	1335	1335	1335	1335	3
493	20250328	103900	60178543	1335	1335	1335	1335	132
494	20250328	103800	60002323	1338	1338	1338	1338	10
495	20250328	103700	59988943	1338	1338	1338	1338	0
496	20250328	103600	59988943	1338	1338	1338	1338	0
497	20250328	103500	59988943	1338	1338	1338	1338	18
498	20250328	103400	59964859	1335	1335	1335	1335	0
499	20250328	103300	59964859	1335	1335	1335	1335	0
500	20250328	103200	59964859	1335	1335	1335	1335	0
501	20250328	103100	59964859	1335	1335	1335	1335	1067
502	20250328	103000	58540414	1339	1339	1339	1339	0
503	20250328	102900	58540414	1339	1339	1339	1339	103
504	20250328	102800	58402497	1339	1339	1339	1339	0
505	20250328	102700	58402497	1339	1339	1339	1339	0
506	20250328	102600	58402497	1339	1339	1339	1339	0
507	20250328	102500	58402497	1339	1339	1339	1339	0
508	20250328	102400	58402497	1339	1339	1339	1339	0
509	20250328	102300	58402497	1339	1339	1339	1339	2
510	20250328	102200	58399819	1339	1334	1339	1334	343
511	20250328	102100	57942252	1334	1338	1339	1334	32
512	20250328	102000	57899519	1338	1338	1338	1338	20
513	20250328	101900	57872759	1338	1338	1338	1338	0
514	20250328	101800	57872759	1338	1338	1338	1338	0
515	20250328	101700	57872759	1338	1338	1338	1338	4
516	20250328	101600	57867407	1336	1336	1336	1336	0
517	20250328	101500	57867407	1336	1336	1336	1336	0
518	20250328	101400	57867407	1336	1334	1336	1334	240
519	20250328	101300	57546859	1335	1335	1335	1335	316
520	20250328	101200	57124999	1336	1336	1336	1335	107
521	20250328	101100	56982107	1337	1337	1337	1337	0
522	20250328	101000	56982107	1337	1337	1337	1337	0
523	20250328	100900	56982107	1337	1337	1337	1337	0
524	20250328	100800	56982107	1337	1339	1339	1337	282
525	20250328	100700	56604519	1339	1339	1339	1339	0
526	20250328	100600	56604519	1339	1339	1339	1339	556
527	20250328	100500	55860035	1338	1338	1338	1338	0
528	20250328	100400	55860035	1338	1338	1338	1338	53
529	20250328	100300	55789121	1336	1337	1337	1336	28
530	20250328	100200	55751698	1337	1338	1338	1337	46
531	20250328	100100	55690189	1336	1336	1336	1336	0
532	20250328	100000	55690189	1336	1336	1336	1336	0
533	20250328	095900	55690189	1336	1336	1336	1336	0
534	20250328	095800	55690189	1336	1336	1336	1336	26
535	20250328	095700	55655453	1335	1335	1335	1335	0
536	20250328	095600	55655453	1335	1335	1335	1335	0
537	20250328	095500	55655453	1335	1335	1335	1335	0
538	20250328	095400	55655453	1335	1335	1335	1335	0
539	20250328	095300	55655453	1335	1334	1335	1334	2007
540	20250328	095200	52976115	1334	1333	1334	1333	2487
541	20250328	095100	49659744	1334	1340	1340	1334	547
542	20250328	095000	48929470	1341	1341	1341	1341	1
543	20250328	094900	48928129	1335	1335	1335	1335	95
544	20250328	094800	48801304	1335	1335	1335	1335	0
545	20250328	094700	48801304	1335	1341	1341	1334	1103
546	20250328	094600	47329894	1335	1336	1336	1335	5704
547	20250328	094500	39713302	1336	1339	1339	1336	4744
548	20250328	094400	33369360	1340	1340	1340	1340	0
549	20250328	094300	33369360	1340	1342	1342	1340	201
550	20250328	094200	33100018	1339	1339	1339	1339	0
551	20250328	094100	33100018	1339	1339	1339	1339	0
552	20250328	094000	33100018	1339	1339	1339	1339	100
553	20250328	093900	32966118	1339	1340	1340	1339	2101
554	20250328	093800	30152204	1340	1340	1340	1340	0
555	20250328	093700	30152204	1340	1340	1340	1340	0
556	20250328	093600	30152204	1340	1340	1340	1340	0
557	20250328	093500	30152204	1340	1341	1341	1340	2241
558	20250328	093400	27149164	1342	1342	1342	1342	151
559	20250328	093300	26946522	1345	1342	1345	1342	1824
560	20250328	093200	24498684	1342	1342	1342	1342	1
561	20250328	093100	24497342	1342	1342	1342	1341	2427
562	20250328	093000	21242213	1342	1342	1342	1342	0
563	20250328	092900	21242213	1342	1345	1345	1342	4684
564	20250328	092800	14953115	1345	1345	1345	1345	22
565	20250328	092700	14923525	1343	1343	1343	1343	0
566	20250328	092600	14923525	1343	1343	1343	1343	0
567	20250328	092500	14923525	1343	1343	1343	1343	0
568	20250328	092400	14923525	1343	1343	1343	1343	0
569	20250328	092300	14923525	1343	1343	1343	1343	0
570	20250328	092200	14923525	1343	1343	1343	1343	0
571	20250328	092100	14923525	1343	1343	1343	1343	700
572	20250328	092000	13983425	1344	1344	1344	1344	2
573	20250328	091900	13980737	1344	1344	1344	1344	800
574	20250328	091800	12905537	1344	1344	1344	1344	0
575	20250328	091700	12905537	1344	1344	1344	1344	1
576	20250328	091600	12904193	1343	1343	1343	1343	1100
577	20250328	091500	11426893	1348	1348	1348	1348	0
578	20250328	091400	11426893	1348	1348	1348	1348	10
579	20250328	091300	11413413	1348	1348	1348	1348	1
580	20250328	091200	11412065	1343	1343	1343	1343	0
581	20250328	091100	11412065	1343	1343	1343	1343	1562
582	20250328	091000	9314299	1343	1343	1343	1343	0
583	20250328	090900	9314299	1343	1343	1343	1343	1351
584	20250328	090800	7499906	1349	1349	1349	1349	5
585	20250328	090700	7493161	1343	1343	1343	1343	1147
586	20250328	090600	5952740	1342	1342	1342	1342	0
587	20250328	090500	5952740	1342	1342	1342	1342	3477
588	20250328	090400	1286606	1343	1343	1343	1343	100
589	20250328	090300	1152306	1343	1343	1343	1343	2
590	20250328	090200	1149620	1343	1343	1343	1343	37
591	20250328	090100	1099929	1355	1343	1355	1343	344
592	20250328	090000	637925	1343	1343	1343	1343	475