KissMeData/017550/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	190300	258006467	1807	1807	1807	1807	3855
3	20250327	190200	258006467	1807	1807	1807	1807	0
4	20250327	190100	258006467	1807	1807	1807	1807	0
5	20250327	190000	258006467	1807	1807	1807	1807	0
6	20250327	185900	258006467	1807	1807	1807	1807	0
7	20250327	185800	258006467	1807	1807	1807	1807	0
8	20250327	185700	258006467	1807	1807	1807	1807	0
9	20250327	185600	258006467	1807	1807	1807	1807	0
10	20250327	185500	258006467	1807	1807	1807	1807	0
11	20250327	185400	258006467	1807	1807	1807	1807	0
12	20250327	185300	258006467	1807	1807	1807	1807	0
13	20250327	185200	258006467	1807	1807	1807	1807	0
14	20250327	185100	258006467	1807	1807	1807	1807	0
15	20250327	185000	258006467	1807	1807	1807	1807	0
16	20250327	184900	258006467	1807	1807	1807	1807	0
17	20250327	184800	258006467	1807	1807	1807	1807	0
18	20250327	184700	258006467	1807	1807	1807	1807	0
19	20250327	184600	258006467	1807	1807	1807	1807	0
20	20250327	184500	258006467	1807	1807	1807	1807	0
21	20250327	184400	258006467	1807	1807	1807	1807	0
22	20250327	184300	258006467	1807	1807	1807	1807	0
23	20250327	184200	258006467	1807	1807	1807	1807	0
24	20250327	184100	258006467	1807	1807	1807	1807	0
25	20250327	184000	258006467	1807	1807	1807	1807	0
26	20250327	183900	258006467	1807	1807	1807	1807	0
27	20250327	183800	258006467	1807	1807	1807	1807	0
28	20250327	183700	258006467	1807	1807	1807	1807	0
29	20250327	183600	258006467	1807	1807	1807	1807	0
30	20250327	183500	258006467	1807	1807	1807	1807	0
31	20250327	183400	258006467	1807	1807	1807	1807	0
32	20250327	183300	258006467	1807	1807	1807	1807	3855
33	20250327	183200	258006467	1807	1807	1807	1807	0
34	20250327	183100	258006467	1807	1807	1807	1807	0
35	20250327	183000	258006467	1807	1807	1807	1807	0
36	20250327	182900	258006467	1807	1807	1807	1807	0
37	20250327	182800	258006467	1807	1807	1807	1807	0
38	20250327	182700	258006467	1807	1807	1807	1807	0
39	20250327	182600	258006467	1807	1807	1807	1807	0
40	20250327	182500	258006467	1807	1807	1807	1807	0
41	20250327	182400	258006467	1807	1807	1807	1807	0
42	20250327	182300	258006467	1807	1807	1807	1807	0
43	20250327	182200	258006467	1807	1807	1807	1807	0
44	20250327	182100	258006467	1807	1807	1807	1807	0
45	20250327	182000	258006467	1807	1807	1807	1807	0
46	20250327	181900	258006467	1807	1807	1807	1807	0
47	20250327	181800	258006467	1807	1807	1807	1807	0
48	20250327	181700	258006467	1807	1807	1807	1807	0
49	20250327	181600	258006467	1807	1807	1807	1807	0
50	20250327	181500	258006467	1807	1807	1807	1807	0
51	20250327	181400	258006467	1807	1807	1807	1807	0
52	20250327	181300	258006467	1807	1807	1807	1807	0
53	20250327	181200	258006467	1807	1807	1807	1807	0
54	20250327	181100	258006467	1807	1807	1807	1807	0
55	20250327	181000	258006467	1807	1807	1807	1807	0
56	20250327	180900	258006467	1807	1807	1807	1807	0
57	20250327	180800	258006467	1807	1807	1807	1807	0
58	20250327	180700	258006467	1807	1807	1807	1807	0
59	20250327	180600	258006467	1807	1807	1807	1807	0
60	20250327	180500	258006467	1807	1807	1807	1807	0
61	20250327	180400	258006467	1807	1807	1807	1807	0
62	20250327	180300	258006467	1807	1807	1807	1807	3855
63	20250327	180200	258006467	1807	1807	1807	1807	0
64	20250327	180100	258006467	1807	1807	1807	1807	0
65	20250327	180000	258006467	1807	1807	1807	1807	0
66	20250327	175900	258006467	1807	1807	1807	1807	0
67	20250327	175800	258006467	1807	1807	1807	1807	0
68	20250327	175700	258006467	1807	1807	1807	1807	0
69	20250327	175600	258006467	1807	1807	1807	1807	0
70	20250327	175500	258006467	1807	1807	1807	1807	0
71	20250327	175400	258006467	1807	1807	1807	1807	0
72	20250327	175300	258006467	1807	1807	1807	1807	0
73	20250327	175200	258006467	1807	1807	1807	1807	0
74	20250327	175100	258006467	1807	1807	1807	1807	0
75	20250327	175000	258006467	1807	1807	1807	1807	0
76	20250327	174900	258006467	1807	1807	1807	1807	0
77	20250327	174800	258006467	1807	1807	1807	1807	0
78	20250327	174700	258006467	1807	1807	1807	1807	0
79	20250327	174600	258006467	1807	1807	1807	1807	0
80	20250327	174500	258006467	1807	1807	1807	1807	0
81	20250327	174400	258006467	1807	1807	1807	1807	0
82	20250327	174300	258006467	1807	1807	1807	1807	0
83	20250327	174200	258006467	1807	1807	1807	1807	0
84	20250327	174100	258006467	1807	1807	1807	1807	0
85	20250327	174000	258006467	1807	1807	1807	1807	0
86	20250327	173900	258006467	1807	1807	1807	1807	0
87	20250327	173800	258006467	1807	1807	1807	1807	0
88	20250327	173700	258006467	1807	1807	1807	1807	0
89	20250327	173600	258006467	1807	1807	1807	1807	0
90	20250327	173500	258006467	1807	1807	1807	1807	0
91	20250327	173400	258006467	1807	1807	1807	1807	0
92	20250327	173300	258006467	1807	1807	1807	1807	3855
93	20250327	173200	258006467	1807	1807	1807	1807	0
94	20250327	173100	258006467	1807	1807	1807	1807	0
95	20250327	173000	258006467	1807	1807	1807	1807	0
96	20250327	172900	258006467	1807	1807	1807	1807	0
97	20250327	172800	258006467	1807	1807	1807	1807	0
98	20250327	172700	258006467	1807	1807	1807	1807	0
99	20250327	172600	258006467	1807	1807	1807	1807	0
100	20250327	172500	258006467	1807	1807	1807	1807	0
101	20250327	172400	258006467	1807	1807	1807	1807	0
102	20250327	172300	258006467	1807	1807	1807	1807	0
103	20250327	172200	258006467	1807	1807	1807	1807	0
104	20250327	172100	258006467	1807	1807	1807	1807	0
105	20250327	172000	258006467	1807	1807	1807	1807	0
106	20250327	171900	258006467	1807	1807	1807	1807	0
107	20250327	171800	258006467	1807	1807	1807	1807	0
108	20250327	171700	258006467	1807	1807	1807	1807	0
109	20250327	171600	258006467	1807	1807	1807	1807	0
110	20250327	171500	258006467	1807	1807	1807	1807	0
111	20250327	171400	258006467	1807	1807	1807	1807	0
112	20250327	171300	258006467	1807	1807	1807	1807	0
113	20250327	171200	258006467	1807	1807	1807	1807	0
114	20250327	171100	258006467	1807	1807	1807	1807	0
115	20250327	171000	258006467	1807	1807	1807	1807	0
116	20250327	170900	258006467	1807	1807	1807	1807	0
117	20250327	170800	258006467	1807	1807	1807	1807	0
118	20250327	170700	258006467	1807	1807	1807	1807	0
119	20250327	170600	258006467	1807	1807	1807	1807	0
120	20250327	170500	258006467	1807	1807	1807	1807	0
121	20250327	170400	258006467	1807	1807	1807	1807	0
122	20250327	170300	258006467	1807	1807	1807	1807	3855
123	20250327	170200	258006467	1807	1807	1807	1807	0
124	20250327	170100	258006467	1807	1807	1807	1807	0
125	20250327	170000	258006467	1807	1807	1807	1807	0
126	20250327	165900	258006467	1807	1807	1807	1807	0
127	20250327	165800	258006467	1807	1807	1807	1807	0
128	20250327	165700	258006467	1807	1807	1807	1807	0
129	20250327	165600	258006467	1807	1807	1807	1807	0
130	20250327	165500	258006467	1807	1807	1807	1807	0
131	20250327	165400	258006467	1807	1807	1807	1807	0
132	20250327	165300	258006467	1807	1807	1807	1807	0
133	20250327	165200	258006467	1807	1807	1807	1807	0
134	20250327	165100	258006467	1807	1807	1807	1807	0
135	20250327	165000	258006467	1807	1807	1807	1807	0
136	20250327	164900	258006467	1807	1807	1807	1807	0
137	20250327	164800	258006467	1807	1807	1807	1807	0
138	20250327	164700	258006467	1807	1807	1807	1807	0
139	20250327	164600	258006467	1807	1807	1807	1807	0
140	20250327	164500	258006467	1807	1807	1807	1807	0
141	20250327	164400	258006467	1807	1807	1807	1807	0
142	20250327	164300	258006467	1807	1807	1807	1807	0
143	20250327	164200	258006467	1807	1807	1807	1807	0
144	20250327	164100	258006467	1807	1807	1807	1807	0
145	20250327	164000	258006467	1807	1807	1807	1807	0
146	20250327	163900	258006467	1807	1807	1807	1807	0
147	20250327	163800	258006467	1807	1807	1807	1807	0
148	20250327	163700	258006467	1807	1807	1807	1807	0
149	20250327	163600	258006467	1807	1807	1807	1807	0
150	20250327	163500	258006467	1807	1807	1807	1807	0
151	20250327	163400	258006467	1807	1807	1807	1807	0
152	20250327	163300	258006467	1807	1807	1807	1807	3855
153	20250327	163200	258006467	1807	1807	1807	1807	0
154	20250327	163100	258006467	1807	1807	1807	1807	0
155	20250327	163000	258006467	1807	1807	1807	1807	0
156	20250327	162900	258006467	1807	1807	1807	1807	0
157	20250327	162800	258006467	1807	1807	1807	1807	0
158	20250327	162700	258006467	1807	1807	1807	1807	0
159	20250327	162600	258006467	1807	1807	1807	1807	0
160	20250327	162500	258006467	1807	1807	1807	1807	0
161	20250327	162400	258006467	1807	1807	1807	1807	0
162	20250327	162300	258006467	1807	1807	1807	1807	0
163	20250327	162200	258006467	1807	1807	1807	1807	0
164	20250327	162100	258006467	1807	1807	1807	1807	0
165	20250327	162000	258006467	1807	1807	1807	1807	0
166	20250327	161900	258006467	1807	1807	1807	1807	0
167	20250327	161800	258006467	1807	1807	1807	1807	0
168	20250327	161700	258006467	1807	1807	1807	1807	0
169	20250327	161600	258006467	1807	1807	1807	1807	0
170	20250327	161500	258006467	1807	1807	1807	1807	0
171	20250327	161400	258006467	1807	1807	1807	1807	0
172	20250327	161300	258006467	1807	1807	1807	1807	0
173	20250327	161200	258006467	1807	1807	1807	1807	0
174	20250327	161100	258006467	1807	1807	1807	1807	0
175	20250327	161000	258006467	1807	1807	1807	1807	0
176	20250327	160900	258006467	1807	1807	1807	1807	0
177	20250327	160800	258006467	1807	1807	1807	1807	0
178	20250327	160700	258006467	1807	1807	1807	1807	0
179	20250327	160600	258006467	1807	1807	1807	1807	0
180	20250327	160500	258006467	1807	1807	1807	1807	0
181	20250327	160400	258006467	1807	1807	1807	1807	0
182	20250327	160300	258006467	1807	1807	1807	1807	3855
183	20250327	160200	258006467	1807	1807	1807	1807	0
184	20250327	160100	258006467	1807	1807	1807	1807	0
185	20250327	160000	258006467	1807	1807	1807	1807	0
186	20250327	155900	258006467	1807	1807	1807	1807	0
187	20250327	155800	258006467	1807	1807	1807	1807	0
188	20250327	155700	258006467	1807	1807	1807	1807	0
189	20250327	155600	258006467	1807	1807	1807	1807	0
190	20250327	155500	258006467	1807	1807	1807	1807	0
191	20250327	155400	258006467	1807	1807	1807	1807	0
192	20250327	155300	258006467	1807	1807	1807	1807	0
193	20250327	155200	258006467	1807	1807	1807	1807	0
194	20250327	155100	258006467	1807	1807	1807	1807	0
195	20250327	155000	258006467	1807	1807	1807	1807	0
196	20250327	154900	258006467	1807	1807	1807	1807	0
197	20250327	154800	258006467	1807	1807	1807	1807	0
198	20250327	154700	258006467	1807	1807	1807	1807	0
199	20250327	154600	258006467	1807	1807	1807	1807	0
200	20250327	154500	258006467	1807	1807	1807	1807	0
201	20250327	154400	258006467	1807	1807	1807	1807	0
202	20250327	154300	258006467	1807	1807	1807	1807	0
203	20250327	154200	258006467	1807	1807	1807	1807	0
204	20250327	154100	258006467	1807	1807	1807	1807	0
205	20250327	154000	258006467	1807	1807	1807	1807	0
206	20250327	153900	258006467	1807	1807	1807	1807	0
207	20250327	153800	258006467	1807	1807	1807	1807	0
208	20250327	153700	258006467	1807	1807	1807	1807	0
209	20250327	153600	258006467	1807	1807	1807	1807	0
210	20250327	153500	258006467	1807	1807	1807	1807	0
211	20250327	153400	258006467	1807	1807	1807	1807	0
212	20250327	153300	258006467	1807	1807	1807	1807	3855
213	20250327	153200	258006467	1807	1807	1807	1807	0
214	20250327	153100	258006467	1807	1807	1807	1807	0
215	20250327	153000	258006467	1807	1807	1807	1807	3855
216	20250327	152900	251040482	1805	1805	1805	1805	0
217	20250327	152800	251040482	1805	1805	1805	1805	0
218	20250327	152700	251040482	1805	1805	1805	1805	0
219	20250327	152600	251040482	1805	1805	1805	1805	0
220	20250327	152500	251040482	1805	1805	1805	1805	0
221	20250327	152400	251040482	1805	1805	1805	1805	0
222	20250327	152300	251040482	1805	1805	1805	1805	0
223	20250327	152200	251040482	1805	1805	1805	1805	0
224	20250327	152100	251040482	1805	1805	1805	1805	0
225	20250327	152000	251040482	1805	1805	1805	1805	0
226	20250327	151900	251040482	1805	1813	1813	1805	959
227	20250327	151800	249308271	1812	1813	1814	1803	3579
228	20250327	151700	242835136	1814	1814	1814	1814	0
229	20250327	151600	242835136	1814	1814	1814	1814	0
230	20250327	151500	242835136	1814	1814	1814	1814	133
231	20250327	151400	242593874	1812	1812	1812	1812	0
232	20250327	151300	242593874	1812	1812	1812	1812	0
233	20250327	151200	242593874	1812	1813	1813	1812	504
234	20250327	151100	241680621	1812	1812	1812	1812	0
235	20250327	151000	241680621	1812	1812	1812	1812	113
236	20250327	150900	241475865	1812	1812	1812	1812	173
237	20250327	150800	241162389	1810	1810	1810	1810	0
238	20250327	150700	241162389	1810	1810	1810	1810	0
239	20250327	150600	241162389	1810	1810	1810	1810	0
240	20250327	150500	241162389	1810	1810	1810	1810	0
241	20250327	150400	241162389	1810	1811	1811	1810	354
242	20250327	150300	240521544	1814	1814	1814	1814	0
243	20250327	150200	240521544	1814	1814	1814	1814	100
244	20250327	150100	240340144	1815	1815	1815	1815	0
245	20250327	150000	240340144	1815	1813	1815	1811	732
246	20250327	145900	239012605	1814	1817	1817	1814	1748
247	20250327	145800	235839008	1817	1817	1817	1817	589
248	20250327	145700	234768795	1818	1818	1818	1818	0
249	20250327	145600	234768795	1818	1818	1818	1818	732
250	20250327	145500	233438019	1819	1819	1819	1819	202
251	20250327	145400	233070581	1820	1820	1820	1820	200
252	20250327	145300	232706581	1821	1821	1821	1821	29
253	20250327	145200	232653772	1819	1819	1819	1819	108
254	20250327	145100	232457320	1820	1821	1822	1820	3123
255	20250327	145000	226770958	1822	1824	1829	1822	2715
256	20250327	144900	221819572	1823	1823	1823	1823	340
257	20250327	144800	221199752	1823	1823	1823	1823	0
258	20250327	144700	221199752	1823	1823	1823	1823	0
259	20250327	144600	221199752	1823	1823	1823	1823	0
260	20250327	144500	221199752	1823	1823	1823	1823	0
261	20250327	144400	221199752	1823	1823	1823	1823	0
262	20250327	144300	221199752	1823	1823	1823	1823	318
263	20250327	144200	220620038	1823	1823	1823	1823	0
264	20250327	144100	220620038	1823	1823	1823	1823	0
265	20250327	144000	220620038	1823	1823	1823	1823	86
266	20250327	143900	220463260	1823	1824	1824	1823	714
267	20250327	143800	219161632	1825	1825	1825	1823	2279
268	20250327	143700	215004285	1825	1826	1826	1825	1484
269	20250327	143600	212295785	1827	1827	1827	1827	0
270	20250327	143500	212295785	1827	1827	1827	1827	0
271	20250327	143400	212295785	1827	1826	1827	1826	1000
272	20250327	143300	210469283	1826	1826	1826	1826	1
273	20250327	143200	210467457	1826	1826	1826	1826	0
274	20250327	143100	210467457	1826	1826	1826	1826	65
275	20250327	143000	210348767	1824	1824	1824	1824	0
276	20250327	142900	210348767	1824	1824	1824	1824	0
277	20250327	142800	210348767	1824	1824	1824	1824	0
278	20250327	142700	210348767	1824	1825	1825	1824	113
279	20250327	142600	210142653	1825	1825	1825	1825	724
280	20250327	142500	208821353	1825	1825	1825	1825	0
281	20250327	142400	208821353	1825	1825	1825	1825	0
282	20250327	142300	208821353	1825	1825	1825	1825	0
283	20250327	142200	208821353	1825	1825	1825	1825	0
284	20250327	142100	208821353	1825	1825	1825	1825	263
285	20250327	142000	208341378	1825	1825	1825	1825	0
286	20250327	141900	208341378	1825	1825	1825	1825	0
287	20250327	141800	208341378	1825	1825	1825	1825	0
288	20250327	141700	208341378	1825	1826	1826	1825	41
289	20250327	141600	208266513	1826	1826	1826	1826	0
290	20250327	141500	208266513	1826	1826	1826	1826	0
291	20250327	141400	208266513	1826	1830	1830	1826	269
292	20250327	141300	207775315	1825	1831	1831	1825	22089
293	20250327	141200	167352220	1831	1831	1831	1831	0
294	20250327	141100	167352220	1831	1831	1831	1831	0
295	20250327	141000	167352220	1831	1831	1831	1831	0
296	20250327	140900	167352220	1831	1831	1831	1831	0
297	20250327	140800	167352220	1831	1831	1831	1831	0
298	20250327	140700	167352220	1831	1831	1831	1831	0
299	20250327	140600	167352220	1831	1831	1831	1831	0
300	20250327	140500	167352220	1831	1831	1831	1831	0
301	20250327	140400	167352220	1831	1831	1831	1831	0
302	20250327	140300	167352220	1831	1831	1831	1831	0
303	20250327	140200	167352220	1831	1831	1831	1831	100
304	20250327	140100	167169120	1831	1831	1831	1831	0
305	20250327	140000	167169120	1831	1831	1831	1831	1
306	20250327	135900	167167289	1832	1832	1832	1832	0
307	20250327	135800	167167289	1832	1832	1832	1832	27
308	20250327	135700	167117825	1831	1831	1831	1831	0
309	20250327	135600	167117825	1831	1832	1832	1831	1521
310	20250327	135500	164331403	1832	1832	1832	1832	0
311	20250327	135400	164331403	1832	1832	1832	1832	0
312	20250327	135300	164331403	1832	1832	1832	1832	0
313	20250327	135200	164331403	1832	1833	1833	1832	273
314	20250327	135100	163830995	1833	1833	1833	1833	1
315	20250327	135000	163829162	1832	1832	1832	1832	0
316	20250327	134900	163829162	1832	1832	1832	1832	0
317	20250327	134800	163829162	1832	1832	1832	1832	0
318	20250327	134700	163829162	1832	1832	1832	1832	0
319	20250327	134600	163829162	1832	1832	1832	1832	0
320	20250327	134500	163829162	1832	1832	1832	1832	0
321	20250327	134400	163829162	1832	1832	1832	1832	0
322	20250327	134300	163829162	1832	1832	1832	1832	13
323	20250327	134200	163805346	1832	1832	1832	1832	1
324	20250327	134100	163803514	1835	1835	1835	1835	202
325	20250327	134000	163432844	1832	1832	1832	1832	2
326	20250327	133900	163429180	1835	1835	1835	1835	0
327	20250327	133800	163429180	1835	1835	1835	1835	3
328	20250327	133700	163423675	1831	1831	1831	1831	10
329	20250327	133600	163405365	1831	1831	1831	1831	3
330	20250327	133500	163399872	1831	1835	1835	1831	3
331	20250327	133400	163394371	1831	1831	1831	1831	1
332	20250327	133300	163392540	1835	1835	1835	1835	2
333	20250327	133200	163388870	1831	1831	1831	1831	0
334	20250327	133100	163388870	1831	1831	1831	1831	0
335	20250327	133000	163388870	1831	1831	1831	1831	0
336	20250327	132900	163388870	1831	1831	1831	1831	0
337	20250327	132800	163388870	1831	1831	1831	1831	1
338	20250327	132700	163387039	1832	1832	1832	1832	0
339	20250327	132600	163387039	1832	1833	1833	1832	8278
340	20250327	132500	148221543	1832	1832	1832	1832	0
341	20250327	132400	148221543	1832	1832	1832	1832	0
342	20250327	132300	148221543	1832	1832	1832	1832	0
343	20250327	132200	148221543	1832	1832	1832	1832	0
344	20250327	132100	148221543	1832	1832	1832	1832	0
345	20250327	132000	148221543	1832	1832	1832	1832	0
346	20250327	131900	148221543	1832	1832	1832	1832	0
347	20250327	131800	148221543	1832	1832	1832	1832	0
348	20250327	131700	148221543	1832	1832	1832	1832	0
349	20250327	131600	148221543	1832	1832	1832	1832	678
350	20250327	131500	146979447	1832	1831	1832	1831	1001
351	20250327	131400	145145616	1832	1831	1832	1831	2
352	20250327	131300	145141953	1831	1832	1832	1831	4473
353	20250327	131200	136949894	1835	1834	1835	1834	10
354	20250327	131100	136931545	1832	1832	1832	1832	0
355	20250327	131000	136931545	1832	1832	1832	1832	0
356	20250327	130900	136931545	1832	1833	1833	1832	6
357	20250327	130800	136920550	1832	1832	1832	1832	1
358	20250327	130700	136918718	1835	1835	1835	1835	1
359	20250327	130600	136916883	1831	1831	1831	1831	0
360	20250327	130500	136916883	1831	1835	1835	1831	2
361	20250327	130400	136913217	1831	1832	1832	1831	501
362	20250327	130300	135995687	1835	1835	1835	1835	0
363	20250327	130200	135995687	1835	1832	1835	1832	2
364	20250327	130100	135992020	1834	1834	1834	1834	0
365	20250327	130000	135992020	1834	1834	1834	1834	16
366	20250327	125900	135962676	1834	1834	1834	1834	0
367	20250327	125800	135962676	1834	1834	1834	1831	501
368	20250327	125700	135044645	1834	1834	1834	1834	0
369	20250327	125600	135044645	1834	1833	1834	1833	585
370	20250327	125500	133971954	1831	1831	1831	1831	1
371	20250327	125400	133970123	1833	1833	1833	1833	2
372	20250327	125300	133966457	1831	1831	1831	1831	0
373	20250327	125200	133966457	1831	1831	1831	1831	0
374	20250327	125100	133966457	1831	1834	1834	1831	9559
375	20250327	125000	116448076	1834	1834	1834	1834	0
376	20250327	124900	116448076	1834	1834	1834	1834	0
377	20250327	124800	116448076	1834	1834	1834	1834	0
378	20250327	124700	116448076	1834	1834	1834	1834	0
379	20250327	124600	116448076	1834	1834	1834	1834	0
380	20250327	124500	116448076	1834	1834	1834	1834	0
381	20250327	124400	116448076	1834	1834	1834	1834	0
382	20250327	124300	116448076	1834	1834	1834	1834	0
383	20250327	124200	116448076	1834	1834	1834	1834	0
384	20250327	124100	116448076	1834	1834	1834	1834	0
385	20250327	124000	116448076	1834	1834	1834	1834	0
386	20250327	123900	116448076	1834	1834	1834	1834	0
387	20250327	123800	116448076	1834	1834	1834	1834	0
388	20250327	123700	116448076	1834	1834	1834	1834	0
389	20250327	123600	116448076	1834	1834	1834	1834	0
390	20250327	123500	116448076	1834	1834	1834	1834	0
391	20250327	123400	116448076	1834	1834	1834	1834	0
392	20250327	123300	116448076	1834	1834	1834	1834	0
393	20250327	123200	116448076	1834	1836	1836	1834	11
394	20250327	123100	116427882	1834	1834	1834	1834	0
395	20250327	123000	116427882	1834	1834	1834	1834	0
396	20250327	122900	116427882	1834	1834	1834	1834	0
397	20250327	122800	116427882	1834	1834	1834	1834	0
398	20250327	122700	116427882	1834	1834	1834	1834	0
399	20250327	122600	116427882	1834	1834	1834	1834	0
400	20250327	122500	116427882	1834	1834	1834	1834	0
401	20250327	122400	116427882	1834	1834	1834	1834	0
402	20250327	122300	116427882	1834	1834	1834	1834	0
403	20250327	122200	116427882	1834	1834	1834	1834	0
404	20250327	122100	116427882	1834	1834	1834	1834	0
405	20250327	122000	116427882	1834	1834	1834	1834	31
406	20250327	121900	116371028	1834	1834	1834	1834	0
407	20250327	121800	116371028	1834	1834	1834	1834	0
408	20250327	121700	116371028	1834	1834	1834	1834	0
409	20250327	121600	116371028	1834	1835	1836	1834	32
410	20250327	121500	116312308	1834	1835	1835	1834	13
411	20250327	121400	116288455	1834	1834	1834	1834	0
412	20250327	121300	116288455	1834	1834	1834	1834	0
413	20250327	121200	116288455	1834	1834	1834	1834	136
414	20250327	121100	116039031	1834	1834	1835	1834	23
415	20250327	121000	115996829	1835	1836	1836	1835	315
416	20250327	120900	115418547	1836	1836	1836	1836	262
417	20250327	120800	114937515	1836	1838	1838	1836	318
418	20250327	120700	114353561	1836	1839	1839	1836	793
419	20250327	120600	112896547	1838	1839	1839	1838	37
420	20250327	120500	112828506	1838	1838	1839	1838	24
421	20250327	120400	112784373	1839	1839	1839	1838	55
422	20250327	120300	112683229	1838	1838	1839	1838	1747
423	20250327	120200	109472240	1838	1838	1838	1838	0
424	20250327	120100	109472240	1838	1839	1839	1838	866
425	20250327	120000	107879667	1841	1841	1841	1841	1
426	20250327	115900	107877826	1839	1839	1841	1839	3
427	20250327	115800	107872307	1841	1841	1841	1841	1
428	20250327	115700	107870466	1839	1841	1841	1839	2
429	20250327	115600	107866786	1839	1841	1841	1839	2
430	20250327	115500	107863106	1839	1839	1839	1839	150
431	20250327	115400	107587256	1839	1839	1839	1839	0
432	20250327	115300	107587256	1839	1839	1839	1839	0
433	20250327	115200	107587256	1839	1839	1839	1839	0
434	20250327	115100	107587256	1839	1839	1839	1839	0
435	20250327	115000	107587256	1839	1841	1841	1839	2
436	20250327	114900	107583576	1839	1839	1839	1839	0
437	20250327	114800	107583576	1839	1839	1839	1839	0
438	20250327	114700	107583576	1839	1839	1839	1839	0
439	20250327	114600	107583576	1839	1839	1839	1839	0
440	20250327	114500	107583576	1839	1839	1839	1839	0
441	20250327	114400	107583576	1839	1839	1839	1839	1
442	20250327	114300	107581737	1841	1841	1841	1841	1
443	20250327	114200	107579896	1839	1839	1839	1839	0
444	20250327	114100	107579896	1839	1839	1839	1839	1
445	20250327	114000	107578057	1839	1839	1839	1839	0
446	20250327	113900	107578057	1839	1839	1839	1839	4
447	20250327	113800	107570701	1839	1839	1839	1839	6
448	20250327	113700	107559667	1839	1841	1841	1839	14
449	20250327	113600	107533908	1840	1841	1841	1840	2
450	20250327	113500	107530227	1839	1839	1839	1839	0
451	20250327	113400	107530227	1839	1839	1839	1839	0
452	20250327	113300	107530227	1839	1839	1839	1839	1
453	20250327	113200	107528388	1841	1841	1841	1839	3
454	20250327	113100	107522867	1839	1841	1841	1839	8
455	20250327	113000	107508143	1839	1839	1839	1839	0
456	20250327	112900	107508143	1839	1839	1839	1839	0
457	20250327	112800	107508143	1839	1839	1839	1839	0
458	20250327	112700	107508143	1839	1839	1839	1839	0
459	20250327	112600	107508143	1839	1839	1839	1839	1
460	20250327	112500	107506304	1841	1841	1841	1841	1
461	20250327	112400	107504463	1839	1839	1839	1839	0
462	20250327	112300	107504463	1839	1841	1841	1839	4
463	20250327	112200	107497103	1839	1839	1839	1839	0
464	20250327	112100	107497103	1839	1841	1841	1839	101
465	20250327	112000	107311164	1839	1841	1841	1839	2
466	20250327	111900	107307484	1839	1839	1839	1839	0
467	20250327	111800	107307484	1839	1839	1839	1839	1
468	20250327	111700	107305645	1840	1840	1840	1840	1
469	20250327	111600	107303805	1839	1839	1839	1839	0
470	20250327	111500	107303805	1839	1839	1839	1839	0
471	20250327	111400	107303805	1839	1839	1839	1839	0
472	20250327	111300	107303805	1839	1840	1840	1839	165
473	20250327	111200	107000206	1839	1839	1839	1839	0
474	20250327	111100	107000206	1839	1839	1839	1839	0
475	20250327	111000	107000206	1839	1839	1839	1839	0
476	20250327	110900	107000206	1839	1839	1839	1839	0
477	20250327	110800	107000206	1839	1839	1839	1839	0
478	20250327	110700	107000206	1839	1839	1839	1839	0
479	20250327	110600	107000206	1839	1839	1839	1839	0
480	20250327	110500	107000206	1839	1840	1840	1839	2
481	20250327	110400	106996527	1839	1839	1839	1839	0
482	20250327	110300	106996527	1839	1840	1840	1839	101
483	20250327	110200	106810688	1839	1839	1839	1839	0
484	20250327	110100	106810688	1839	1840	1840	1839	855
485	20250327	110000	105237489	1840	1840	1840	1839	902
486	20250327	105900	103577811	1840	1840	1840	1840	349
487	20250327	105800	102935651	1840	1840	1840	1840	0
488	20250327	105700	102935651	1840	1840	1840	1840	0
489	20250327	105600	102935651	1840	1839	1840	1839	382
490	20250327	105500	102233125	1840	1841	1841	1840	1346
491	20250327	105400	99755867	1843	1843	1843	1843	0
492	20250327	105300	99755867	1843	1843	1843	1843	3
493	20250327	105200	99750338	1843	1843	1843	1843	3
494	20250327	105100	99744809	1841	1841	1841	1841	0
495	20250327	105000	99744809	1841	1843	1844	1841	646
496	20250327	104900	98554696	1844	1844	1844	1844	92
497	20250327	104800	98385048	1842	1844	1844	1842	591
498	20250327	104700	97296048	1844	1844	1844	1842	109
499	20250327	104600	97095056	1843	1844	1844	1843	3022
500	20250327	104500	91525492	1843	1844	1844	1843	619
501	20250327	104400	90384057	1845	1846	1846	1845	3870
502	20250327	104300	83243311	1846	1847	1848	1846	30
503	20250327	104200	83187901	1846	1847	1847	1846	68
504	20250327	104100	83062306	1846	1846	1847	1846	102
505	20250327	104000	82873914	1847	1847	1847	1847	1
506	20250327	103900	82872067	1846	1846	1846	1846	0
507	20250327	103800	82872067	1846	1846	1846	1846	100
508	20250327	103700	82687467	1846	1846	1846	1846	0
509	20250327	103600	82687467	1846	1847	1847	1846	1996
510	20250327	103500	79000863	1847	1847	1847	1847	32
511	20250327	103400	78941759	1849	1849	1849	1849	0
512	20250327	103300	78941759	1849	1849	1849	1849	0
513	20250327	103200	78941759	1849	1849	1849	1849	0
514	20250327	103100	78941759	1849	1849	1849	1849	9
515	20250327	103000	78925118	1849	1849	1849	1849	0
516	20250327	102900	78925118	1849	1849	1849	1849	0
517	20250327	102800	78925118	1849	1849	1849	1849	1
518	20250327	102700	78923269	1850	1850	1850	1850	0
519	20250327	102600	78923269	1850	1850	1850	1847	32
520	20250327	102500	78864153	1847	1850	1851	1847	78
521	20250327	102400	78720065	1851	1851	1851	1851	0
522	20250327	102300	78720065	1851	1851	1851	1851	0
523	20250327	102200	78720065	1851	1850	1851	1850	5
524	20250327	102100	78710812	1851	1848	1851	1848	1066
525	20250327	102000	76739039	1848	1848	1848	1848	0
526	20250327	101900	76739039	1848	1848	1848	1848	1
527	20250327	101800	76737191	1847	1847	1847	1847	2
528	20250327	101700	76733497	1848	1848	1848	1848	2
529	20250327	101600	76729801	1848	1848	1848	1848	17
530	20250327	101500	76698385	1848	1848	1848	1848	0
531	20250327	101400	76698385	1848	1848	1848	1848	0
532	20250327	101300	76698385	1848	1848	1848	1848	0
533	20250327	101200	76698385	1848	1848	1848	1848	0
534	20250327	101100	76698385	1848	1848	1848	1848	2
535	20250327	101000	76694689	1848	1849	1849	1847	21
536	20250327	100900	76655895	1850	1850	1850	1850	0
537	20250327	100800	76655895	1850	1850	1850	1850	0
538	20250327	100700	76655895	1850	1850	1850	1850	0
539	20250327	100600	76655895	1850	1847	1850	1847	1312
540	20250327	100500	74232628	1848	1848	1848	1848	85
541	20250327	100400	74075548	1850	1850	1850	1850	1
542	20250327	100300	74073698	1848	1848	1848	1848	0
543	20250327	100200	74073698	1848	1848	1848	1848	0
544	20250327	100100	74073698	1848	1848	1848	1848	0
545	20250327	100000	74073698	1848	1848	1848	1848	177
546	20250327	095900	73746602	1850	1850	1850	1850	6
547	20250327	095800	73735502	1850	1850	1850	1850	1
548	20250327	095700	73733652	1850	1850	1850	1850	0
549	20250327	095600	73733652	1850	1850	1850	1850	11
550	20250327	095500	73713302	1848	1848	1848	1848	0
551	20250327	095400	73713302	1848	1848	1848	1848	0
552	20250327	095300	73713302	1848	1848	1848	1848	94
553	20250327	095200	73539590	1848	1850	1851	1848	1956
554	20250327	095100	69919347	1847	1847	1847	1847	0
555	20250327	095000	69919347	1847	1850	1850	1847	69
556	20250327	094900	69791715	1854	1854	1854	1854	0
557	20250327	094800	69791715	1854	1853	1854	1851	1830
558	20250327	094700	66402810	1852	1852	1852	1848	1938
559	20250327	094600	62816573	1853	1851	1853	1846	5318
560	20250327	094500	52968302	1852	1845	1852	1845	12
561	20250327	094400	52946133	1845	1851	1855	1845	14399
562	20250327	094300	26313371	1851	1852	1853	1851	5
563	20250327	094200	26304110	1850	1853	1853	1850	863
564	20250327	094100	24704974	1849	1850	1853	1849	527
565	20250327	094000	23728602	1852	1853	1853	1849	31
566	20250327	093900	23671165	1849	1849	1849	1849	0
567	20250327	093800	23671165	1849	1849	1849	1849	0
568	20250327	093700	23671165	1849	1849	1849	1849	29
569	20250327	093600	23617544	1848	1855	1855	1848	52
570	20250327	093500	23521091	1855	1854	1855	1847	57
571	20250327	093400	23415429	1847	1853	1855	1847	4
572	20250327	093300	23408019	1847	1848	1854	1847	917
573	20250327	093200	21707952	1854	1846	1854	1846	4
574	20250327	093100	21700546	1854	1852	1854	1852	175
575	20250327	093000	21376271	1846	1846	1846	1846	47
576	20250327	092900	21289509	1853	1848	1853	1848	100
577	20250327	092800	21104507	1845	1845	1845	1845	0
578	20250327	092700	21104507	1845	1849	1849	1845	3
579	20250327	092600	21098964	1845	1845	1845	1845	0
580	20250327	092500	21098964	1845	1845	1845	1845	0
581	20250327	092400	21098964	1845	1845	1848	1845	6
582	20250327	092300	21087882	1852	1846	1852	1846	300
583	20250327	092200	20533104	1845	1845	1845	1845	0
584	20250327	092100	20533104	1845	1845	1846	1843	122
585	20250327	092000	20308001	1843	1843	1846	1843	5
586	20250327	091900	20298778	1845	1843	1845	1841	5
587	20250327	091800	20289562	1841	1843	1844	1841	2093
588	20250327	091700	16430419	1840	1840	1840	1840	0
589	20250327	091600	16430419	1840	1840	1840	1840	0
590	20250327	091500	16430419	1840	1840	1843	1840	4
591	20250327	091400	16423053	1844	1840	1844	1840	73
592	20250327	091300	16288452	1844	1843	1844	1840	33
593	20250327	091200	16227613	1840	1842	1844	1840	184
594	20250327	091100	15888713	1840	1838	1843	1838	3
595	20250327	091000	15883192	1844	1837	1844	1837	52
596	20250327	090900	15787320	1844	1837	1844	1837	313
597	20250327	090800	15211474	1834	1837	1837	1834	4
598	20250327	090700	15204132	1833	1837	1838	1832	209
599	20250327	090600	14820159	1831	1831	1831	1831	0
600	20250327	090500	14820159	1831	1839	1839	1831	613
601	20250327	090400	13697742	1831	1840	1840	1831	2
602	20250327	090300	13694071	1829	1840	1840	1829	27
603	20250327	090200	13644402	1828	1828	1828	1828	0
604	20250327	090100	13644402	1828	1836	1842	1828	5069
605	20250327	090000	4356400	1836	1835	1852	1835	2374