KissMeData/115610/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	201600	198549360	1770	1770	1770	1770	3067
3	20250327	201500	198549360	1770	1770	1770	1770	0
4	20250327	201400	198549360	1770	1770	1770	1770	0
5	20250327	201300	198549360	1770	1770	1770	1770	0
6	20250327	201200	198549360	1770	1770	1770	1770	0
7	20250327	201100	198549360	1770	1770	1770	1770	0
8	20250327	201000	198549360	1770	1770	1770	1770	0
9	20250327	200900	198549360	1770	1770	1770	1770	0
10	20250327	200800	198549360	1770	1770	1770	1770	0
11	20250327	200700	198549360	1770	1770	1770	1770	0
12	20250327	200600	198549360	1770	1770	1770	1770	0
13	20250327	200500	198549360	1770	1770	1770	1770	0
14	20250327	200400	198549360	1770	1770	1770	1770	0
15	20250327	200300	198549360	1770	1770	1770	1770	0
16	20250327	200200	198549360	1770	1770	1770	1770	0
17	20250327	200100	198549360	1770	1770	1770	1770	0
18	20250327	200000	198549360	1770	1770	1770	1770	0
19	20250327	195900	198549360	1770	1770	1770	1770	0
20	20250327	195800	198549360	1770	1770	1770	1770	0
21	20250327	195700	198549360	1770	1770	1770	1770	0
22	20250327	195600	198549360	1770	1770	1770	1770	0
23	20250327	195500	198549360	1770	1770	1770	1770	0
24	20250327	195400	198549360	1770	1770	1770	1770	0
25	20250327	195300	198549360	1770	1770	1770	1770	0
26	20250327	195200	198549360	1770	1770	1770	1770	0
27	20250327	195100	198549360	1770	1770	1770	1770	0
28	20250327	195000	198549360	1770	1770	1770	1770	0
29	20250327	194900	198549360	1770	1770	1770	1770	0
30	20250327	194800	198549360	1770	1770	1770	1770	0
31	20250327	194700	198549360	1770	1770	1770	1770	0
32	20250327	194600	198549360	1770	1770	1770	1770	3067
33	20250327	194500	198549360	1770	1770	1770	1770	0
34	20250327	194400	198549360	1770	1770	1770	1770	0
35	20250327	194300	198549360	1770	1770	1770	1770	0
36	20250327	194200	198549360	1770	1770	1770	1770	0
37	20250327	194100	198549360	1770	1770	1770	1770	0
38	20250327	194000	198549360	1770	1770	1770	1770	0
39	20250327	193900	198549360	1770	1770	1770	1770	0
40	20250327	193800	198549360	1770	1770	1770	1770	0
41	20250327	193700	198549360	1770	1770	1770	1770	0
42	20250327	193600	198549360	1770	1770	1770	1770	0
43	20250327	193500	198549360	1770	1770	1770	1770	0
44	20250327	193400	198549360	1770	1770	1770	1770	0
45	20250327	193300	198549360	1770	1770	1770	1770	0
46	20250327	193200	198549360	1770	1770	1770	1770	0
47	20250327	193100	198549360	1770	1770	1770	1770	0
48	20250327	193000	198549360	1770	1770	1770	1770	0
49	20250327	192900	198549360	1770	1770	1770	1770	0
50	20250327	192800	198549360	1770	1770	1770	1770	0
51	20250327	192700	198549360	1770	1770	1770	1770	0
52	20250327	192600	198549360	1770	1770	1770	1770	0
53	20250327	192500	198549360	1770	1770	1770	1770	0
54	20250327	192400	198549360	1770	1770	1770	1770	0
55	20250327	192300	198549360	1770	1770	1770	1770	0
56	20250327	192200	198549360	1770	1770	1770	1770	0
57	20250327	192100	198549360	1770	1770	1770	1770	0
58	20250327	192000	198549360	1770	1770	1770	1770	0
59	20250327	191900	198549360	1770	1770	1770	1770	0
60	20250327	191800	198549360	1770	1770	1770	1770	0
61	20250327	191700	198549360	1770	1770	1770	1770	0
62	20250327	191600	198549360	1770	1770	1770	1770	3067
63	20250327	191500	198549360	1770	1770	1770	1770	0
64	20250327	191400	198549360	1770	1770	1770	1770	0
65	20250327	191300	198549360	1770	1770	1770	1770	0
66	20250327	191200	198549360	1770	1770	1770	1770	0
67	20250327	191100	198549360	1770	1770	1770	1770	0
68	20250327	191000	198549360	1770	1770	1770	1770	0
69	20250327	190900	198549360	1770	1770	1770	1770	0
70	20250327	190800	198549360	1770	1770	1770	1770	0
71	20250327	190700	198549360	1770	1770	1770	1770	0
72	20250327	190600	198549360	1770	1770	1770	1770	0
73	20250327	190500	198549360	1770	1770	1770	1770	0
74	20250327	190400	198549360	1770	1770	1770	1770	0
75	20250327	190300	198549360	1770	1770	1770	1770	0
76	20250327	190200	198549360	1770	1770	1770	1770	0
77	20250327	190100	198549360	1770	1770	1770	1770	0
78	20250327	190000	198549360	1770	1770	1770	1770	0
79	20250327	185900	198549360	1770	1770	1770	1770	0
80	20250327	185800	198549360	1770	1770	1770	1770	0
81	20250327	185700	198549360	1770	1770	1770	1770	0
82	20250327	185600	198549360	1770	1770	1770	1770	0
83	20250327	185500	198549360	1770	1770	1770	1770	0
84	20250327	185400	198549360	1770	1770	1770	1770	0
85	20250327	185300	198549360	1770	1770	1770	1770	0
86	20250327	185200	198549360	1770	1770	1770	1770	0
87	20250327	185100	198549360	1770	1770	1770	1770	0
88	20250327	185000	198549360	1770	1770	1770	1770	0
89	20250327	184900	198549360	1770	1770	1770	1770	0
90	20250327	184800	198549360	1770	1770	1770	1770	0
91	20250327	184700	198549360	1770	1770	1770	1770	0
92	20250327	184600	198549360	1770	1770	1770	1770	3067
93	20250327	184500	198549360	1770	1770	1770	1770	0
94	20250327	184400	198549360	1770	1770	1770	1770	0
95	20250327	184300	198549360	1770	1770	1770	1770	0
96	20250327	184200	198549360	1770	1770	1770	1770	0
97	20250327	184100	198549360	1770	1770	1770	1770	0
98	20250327	184000	198549360	1770	1770	1770	1770	0
99	20250327	183900	198549360	1770	1770	1770	1770	0
100	20250327	183800	198549360	1770	1770	1770	1770	0
101	20250327	183700	198549360	1770	1770	1770	1770	0
102	20250327	183600	198549360	1770	1770	1770	1770	0
103	20250327	183500	198549360	1770	1770	1770	1770	0
104	20250327	183400	198549360	1770	1770	1770	1770	0
105	20250327	183300	198549360	1770	1770	1770	1770	0
106	20250327	183200	198549360	1770	1770	1770	1770	0
107	20250327	183100	198549360	1770	1770	1770	1770	0
108	20250327	183000	198549360	1770	1770	1770	1770	0
109	20250327	182900	198549360	1770	1770	1770	1770	0
110	20250327	182800	198549360	1770	1770	1770	1770	0
111	20250327	182700	198549360	1770	1770	1770	1770	0
112	20250327	182600	198549360	1770	1770	1770	1770	0
113	20250327	182500	198549360	1770	1770	1770	1770	0
114	20250327	182400	198549360	1770	1770	1770	1770	0
115	20250327	182300	198549360	1770	1770	1770	1770	0
116	20250327	182200	198549360	1770	1770	1770	1770	0
117	20250327	182100	198549360	1770	1770	1770	1770	0
118	20250327	182000	198549360	1770	1770	1770	1770	0
119	20250327	181900	198549360	1770	1770	1770	1770	0
120	20250327	181800	198549360	1770	1770	1770	1770	0
121	20250327	181700	198549360	1770	1770	1770	1770	0
122	20250327	181600	198549360	1770	1770	1770	1770	3067
123	20250327	181500	198549360	1770	1770	1770	1770	0
124	20250327	181400	198549360	1770	1770	1770	1770	0
125	20250327	181300	198549360	1770	1770	1770	1770	0
126	20250327	181200	198549360	1770	1770	1770	1770	0
127	20250327	181100	198549360	1770	1770	1770	1770	0
128	20250327	181000	198549360	1770	1770	1770	1770	0
129	20250327	180900	198549360	1770	1770	1770	1770	0
130	20250327	180800	198549360	1770	1770	1770	1770	0
131	20250327	180700	198549360	1770	1770	1770	1770	0
132	20250327	180600	198549360	1770	1770	1770	1770	0
133	20250327	180500	198549360	1770	1770	1770	1770	0
134	20250327	180400	198549360	1770	1770	1770	1770	0
135	20250327	180300	198549360	1770	1770	1770	1770	0
136	20250327	180200	198549360	1770	1770	1770	1770	0
137	20250327	180100	198549360	1770	1770	1770	1770	0
138	20250327	180000	198549360	1770	1770	1770	1770	0
139	20250327	175900	198549360	1770	1770	1770	1770	0
140	20250327	175800	198549360	1770	1770	1770	1770	0
141	20250327	175700	198549360	1770	1770	1770	1770	0
142	20250327	175600	198549360	1770	1770	1770	1770	0
143	20250327	175500	198549360	1770	1770	1770	1770	0
144	20250327	175400	198549360	1770	1770	1770	1770	0
145	20250327	175300	198549360	1770	1770	1770	1770	0
146	20250327	175200	198549360	1770	1770	1770	1770	0
147	20250327	175100	198549360	1770	1770	1770	1770	0
148	20250327	175000	198549360	1770	1770	1770	1770	0
149	20250327	174900	198549360	1770	1770	1770	1770	0
150	20250327	174800	198549360	1770	1770	1770	1770	0
151	20250327	174700	198549360	1770	1770	1770	1770	0
152	20250327	174600	198549360	1770	1770	1770	1770	3067
153	20250327	174500	198549360	1770	1770	1770	1770	0
154	20250327	174400	198549360	1770	1770	1770	1770	0
155	20250327	174300	198549360	1770	1770	1770	1770	0
156	20250327	174200	198549360	1770	1770	1770	1770	0
157	20250327	174100	198549360	1770	1770	1770	1770	0
158	20250327	174000	198549360	1770	1770	1770	1770	0
159	20250327	173900	198549360	1770	1770	1770	1770	0
160	20250327	173800	198549360	1770	1770	1770	1770	0
161	20250327	173700	198549360	1770	1770	1770	1770	0
162	20250327	173600	198549360	1770	1770	1770	1770	0
163	20250327	173500	198549360	1770	1770	1770	1770	0
164	20250327	173400	198549360	1770	1770	1770	1770	0
165	20250327	173300	198549360	1770	1770	1770	1770	0
166	20250327	173200	198549360	1770	1770	1770	1770	0
167	20250327	173100	198549360	1770	1770	1770	1770	0
168	20250327	173000	198549360	1770	1770	1770	1770	0
169	20250327	172900	198549360	1770	1770	1770	1770	0
170	20250327	172800	198549360	1770	1770	1770	1770	0
171	20250327	172700	198549360	1770	1770	1770	1770	0
172	20250327	172600	198549360	1770	1770	1770	1770	0
173	20250327	172500	198549360	1770	1770	1770	1770	0
174	20250327	172400	198549360	1770	1770	1770	1770	0
175	20250327	172300	198549360	1770	1770	1770	1770	0
176	20250327	172200	198549360	1770	1770	1770	1770	0
177	20250327	172100	198549360	1770	1770	1770	1770	0
178	20250327	172000	198549360	1770	1770	1770	1770	0
179	20250327	171900	198549360	1770	1770	1770	1770	0
180	20250327	171800	198549360	1770	1770	1770	1770	0
181	20250327	171700	198549360	1770	1770	1770	1770	0
182	20250327	171600	198549360	1770	1770	1770	1770	3067
183	20250327	171500	198549360	1770	1770	1770	1770	0
184	20250327	171400	198549360	1770	1770	1770	1770	0
185	20250327	171300	198549360	1770	1770	1770	1770	0
186	20250327	171200	198549360	1770	1770	1770	1770	0
187	20250327	171100	198549360	1770	1770	1770	1770	0
188	20250327	171000	198549360	1770	1770	1770	1770	0
189	20250327	170900	198549360	1770	1770	1770	1770	0
190	20250327	170800	198549360	1770	1770	1770	1770	0
191	20250327	170700	198549360	1770	1770	1770	1770	0
192	20250327	170600	198549360	1770	1770	1770	1770	0
193	20250327	170500	198549360	1770	1770	1770	1770	0
194	20250327	170400	198549360	1770	1770	1770	1770	0
195	20250327	170300	198549360	1770	1770	1770	1770	0
196	20250327	170200	198549360	1770	1770	1770	1770	0
197	20250327	170100	198549360	1770	1770	1770	1770	0
198	20250327	170000	198549360	1770	1770	1770	1770	0
199	20250327	165900	198549360	1770	1770	1770	1770	0
200	20250327	165800	198549360	1770	1770	1770	1770	0
201	20250327	165700	198549360	1770	1770	1770	1770	0
202	20250327	165600	198549360	1770	1770	1770	1770	0
203	20250327	165500	198549360	1770	1770	1770	1770	0
204	20250327	165400	198549360	1770	1770	1770	1770	0
205	20250327	165300	198549360	1770	1770	1770	1770	0
206	20250327	165200	198549360	1770	1770	1770	1770	0
207	20250327	165100	198549360	1770	1770	1770	1770	0
208	20250327	165000	198549360	1770	1770	1770	1770	0
209	20250327	164900	198549360	1770	1770	1770	1770	0
210	20250327	164800	198549360	1770	1770	1770	1770	0
211	20250327	164700	198549360	1770	1770	1770	1770	0
212	20250327	164600	198549360	1770	1770	1770	1770	3067
213	20250327	164500	198549360	1770	1770	1770	1770	0
214	20250327	164400	198549360	1770	1770	1770	1770	0
215	20250327	164300	198549360	1770	1770	1770	1770	0
216	20250327	164200	198549360	1770	1770	1770	1770	0
217	20250327	164100	198549360	1770	1770	1770	1770	0
218	20250327	164000	198549360	1770	1770	1770	1770	0
219	20250327	163900	198549360	1770	1770	1770	1770	0
220	20250327	163800	198549360	1770	1770	1770	1770	0
221	20250327	163700	198549360	1770	1770	1770	1770	0
222	20250327	163600	198549360	1770	1770	1770	1770	0
223	20250327	163500	198549360	1770	1770	1770	1770	0
224	20250327	163400	198549360	1770	1770	1770	1770	0
225	20250327	163300	198549360	1770	1770	1770	1770	0
226	20250327	163200	198549360	1770	1770	1770	1770	0
227	20250327	163100	198549360	1770	1770	1770	1770	0
228	20250327	163000	198549360	1770	1770	1770	1770	0
229	20250327	162900	198549360	1770	1770	1770	1770	0
230	20250327	162800	198549360	1770	1770	1770	1770	0
231	20250327	162700	198549360	1770	1770	1770	1770	0
232	20250327	162600	198549360	1770	1770	1770	1770	0
233	20250327	162500	198549360	1770	1770	1770	1770	0
234	20250327	162400	198549360	1770	1770	1770	1770	0
235	20250327	162300	198549360	1770	1770	1770	1770	0
236	20250327	162200	198549360	1770	1770	1770	1770	0
237	20250327	162100	198549360	1770	1770	1770	1770	0
238	20250327	162000	198549360	1770	1770	1770	1770	0
239	20250327	161900	198549360	1770	1770	1770	1770	0
240	20250327	161800	198549360	1770	1770	1770	1770	0
241	20250327	161700	198549360	1770	1770	1770	1770	0
242	20250327	161600	198549360	1770	1770	1770	1770	3067
243	20250327	161500	198549360	1770	1770	1770	1770	0
244	20250327	161400	198549360	1770	1770	1770	1770	0
245	20250327	161300	198549360	1770	1770	1770	1770	0
246	20250327	161200	198549360	1770	1770	1770	1770	0
247	20250327	161100	198549360	1770	1770	1770	1770	0
248	20250327	161000	198549360	1770	1770	1770	1770	0
249	20250327	160900	198549360	1770	1770	1770	1770	0
250	20250327	160800	198549360	1770	1770	1770	1770	0
251	20250327	160700	198549360	1770	1770	1770	1770	0
252	20250327	160600	198549360	1770	1770	1770	1770	0
253	20250327	160500	198549360	1770	1770	1770	1770	0
254	20250327	160400	198549360	1770	1770	1770	1770	0
255	20250327	160300	198549360	1770	1770	1770	1770	0
256	20250327	160200	198549360	1770	1770	1770	1770	0
257	20250327	160100	198549360	1770	1770	1770	1770	0
258	20250327	160000	198549360	1770	1770	1770	1770	0
259	20250327	155900	198549360	1770	1770	1770	1770	0
260	20250327	155800	198549360	1770	1770	1770	1770	0
261	20250327	155700	198549360	1770	1770	1770	1770	0
262	20250327	155600	198549360	1770	1770	1770	1770	0
263	20250327	155500	198549360	1770	1770	1770	1770	0
264	20250327	155400	198549360	1770	1770	1770	1770	0
265	20250327	155300	198549360	1770	1770	1770	1770	0
266	20250327	155200	198549360	1770	1770	1770	1770	0
267	20250327	155100	198549360	1770	1770	1770	1770	0
268	20250327	155000	198549360	1770	1770	1770	1770	0
269	20250327	154900	198549360	1770	1770	1770	1770	0
270	20250327	154800	198549360	1770	1770	1770	1770	0
271	20250327	154700	198549360	1770	1770	1770	1770	0
272	20250327	154600	198549360	1770	1770	1770	1770	3067
273	20250327	154500	198549360	1770	1770	1770	1770	0
274	20250327	154400	198549360	1770	1770	1770	1770	0
275	20250327	154300	198549360	1770	1770	1770	1770	0
276	20250327	154200	198549360	1770	1770	1770	1770	0
277	20250327	154100	198549360	1770	1770	1770	1770	0
278	20250327	154000	198549360	1770	1770	1770	1770	0
279	20250327	153900	198549360	1770	1770	1770	1770	0
280	20250327	153800	198549360	1770	1770	1770	1770	0
281	20250327	153700	198549360	1770	1770	1770	1770	0
282	20250327	153600	198549360	1770	1770	1770	1770	0
283	20250327	153500	198549360	1770	1770	1770	1770	0
284	20250327	153400	198549360	1770	1770	1770	1770	0
285	20250327	153300	198549360	1770	1770	1770	1770	0
286	20250327	153200	198549360	1770	1770	1770	1770	0
287	20250327	153100	198549360	1770	1770	1770	1770	0
288	20250327	153000	198549360	1770	1770	1770	1770	3067
289	20250327	152900	193120770	1777	1777	1777	1777	0
290	20250327	152800	193120770	1777	1777	1777	1777	0
291	20250327	152700	193120770	1777	1777	1777	1777	0
292	20250327	152600	193120770	1777	1777	1777	1777	0
293	20250327	152500	193120770	1777	1777	1777	1777	0
294	20250327	152400	193120770	1777	1777	1777	1777	0
295	20250327	152300	193120770	1777	1777	1777	1777	0
296	20250327	152200	193120770	1777	1777	1777	1777	0
297	20250327	152100	193120770	1777	1777	1777	1777	0
298	20250327	152000	193120770	1777	1777	1777	1777	0
299	20250327	151900	193120770	1777	1779	1779	1777	1377
300	20250327	151800	190673029	1779	1779	1785	1779	2916
301	20250327	151700	185485408	1785	1779	1785	1779	174
302	20250327	151600	185175856	1785	1779	1785	1779	308
303	20250327	151500	184627906	1785	1784	1785	1784	11
304	20250327	151400	184608281	1777	1778	1778	1777	524
305	20250327	151300	183677023	1777	1777	1777	1777	125
306	20250327	151200	183454898	1777	1778	1778	1777	3416
307	20250327	151100	177384094	1778	1779	1779	1778	880
308	20250327	151000	175819314	1779	1788	1788	1779	189
309	20250327	150900	175482785	1780	1780	1780	1780	145
310	20250327	150800	175224685	1780	1780	1780	1780	40
311	20250327	150700	175153485	1780	1780	1780	1780	51
312	20250327	150600	175062705	1783	1783	1783	1783	63
313	20250327	150500	174950376	1783	1783	1783	1783	37
314	20250327	150400	174884405	1780	1780	1780	1780	0
315	20250327	150300	174884405	1780	1780	1780	1780	0
316	20250327	150200	174884405	1780	1780	1780	1780	220
317	20250327	150100	174492805	1780	1780	1780	1780	0
318	20250327	150000	174492805	1780	1780	1780	1780	10
319	20250327	145900	174475005	1788	1788	1788	1788	800
320	20250327	145800	173044605	1788	1788	1788	1788	1
321	20250327	145700	173042817	1785	1785	1785	1785	31
322	20250327	145600	172987482	1780	1780	1780	1780	0
323	20250327	145500	172987482	1780	1780	1780	1780	0
324	20250327	145400	172987482	1780	1780	1780	1780	30
325	20250327	145300	172934082	1783	1783	1783	1783	0
326	20250327	145200	172934082	1783	1789	1789	1783	30
327	20250327	145100	172880532	1789	1787	1789	1787	1000
328	20250327	145000	171091832	1788	1788	1788	1788	0
329	20250327	144900	171091832	1788	1788	1788	1788	0
330	20250327	144800	171091832	1788	1788	1788	1788	1001
331	20250327	144700	169302044	1777	1777	1777	1777	0
332	20250327	144600	169302044	1777	1777	1777	1777	404
333	20250327	144500	168584136	1777	1777	1777	1777	0
334	20250327	144400	168584136	1777	1784	1784	1777	1000
335	20250327	144300	166805024	1787	1787	1787	1787	15
336	20250327	144200	166778219	1788	1785	1788	1785	745
337	20250327	144100	165448212	1785	1785	1785	1785	5
338	20250327	144000	165439287	1785	1785	1785	1785	163
339	20250327	143900	165148332	1780	1780	1780	1780	0
340	20250327	143800	165148332	1780	1780	1780	1780	500
341	20250327	143700	164258332	1780	1784	1784	1780	500
342	20250327	143600	163368210	1784	1784	1784	1784	328
343	20250327	143500	162783058	1780	1781	1781	1780	720
344	20250327	143400	161501307	1784	1784	1784	1784	101
345	20250327	143300	161321123	1785	1785	1785	1785	5
346	20250327	143200	161312198	1785	1784	1785	1784	126
347	20250327	143100	161087384	1784	1782	1784	1781	404
348	20250327	143000	160367612	1784	1785	1785	1784	76
349	20250327	142900	160231972	1784	1785	1785	1782	206
350	20250327	142800	159864755	1785	1788	1788	1785	2498
351	20250327	142700	155403998	1790	1790	1790	1790	5
352	20250327	142600	155395048	1790	1790	1790	1790	5
353	20250327	142500	155386098	1790	1790	1790	1790	3
354	20250327	142400	155380728	1789	1790	1790	1789	208
355	20250327	142300	155008614	1792	1792	1792	1792	4
356	20250327	142200	155001446	1790	1792	1792	1790	635
357	20250327	142100	153864589	1795	1795	1795	1795	58
358	20250327	142000	153760479	1795	1795	1795	1795	0
359	20250327	141900	153760479	1795	1795	1795	1795	3
360	20250327	141800	153755094	1795	1795	1795	1795	0
361	20250327	141700	153755094	1795	1798	1798	1795	53
362	20250327	141600	153659953	1795	1792	1798	1792	213
363	20250327	141500	153277411	1791	1791	1791	1791	0
364	20250327	141400	153277411	1791	1791	1791	1791	0
365	20250327	141300	153277411	1791	1791	1791	1791	1
366	20250327	141200	153275620	1791	1791	1791	1791	370
367	20250327	141100	152612950	1792	1792	1792	1792	0
368	20250327	141000	152612950	1792	1792	1792	1792	0
369	20250327	140900	152612950	1792	1794	1798	1792	66
370	20250327	140800	152494657	1793	1793	1794	1793	15
371	20250327	140700	152467757	1798	1798	1798	1798	4
372	20250327	140600	152460565	1790	1790	1790	1790	0
373	20250327	140500	152460565	1790	1790	1790	1790	244
374	20250327	140400	152023805	1790	1790	1790	1790	0
375	20250327	140300	152023805	1790	1791	1791	1790	296
376	20250327	140200	151493745	1798	1800	1800	1791	432
377	20250327	140100	150719261	1800	1800	1800	1800	104
378	20250327	140000	150532061	1791	1791	1791	1791	0
379	20250327	135900	150532061	1791	1792	1792	1791	10
380	20250327	135800	150514146	1793	1793	1793	1790	80
381	20250327	135700	150370891	1800	1794	1800	1788	3597
382	20250327	135600	143929151	1794	1799	1799	1794	6614
383	20250327	135500	132050080	1800	1800	1800	1800	10
384	20250327	135400	132032080	1800	1800	1800	1800	0
385	20250327	135300	132032080	1800	1800	1800	1800	1
386	20250327	135200	132030280	1800	1800	1800	1800	0
387	20250327	135100	132030280	1800	1800	1800	1800	1
388	20250327	135000	132028480	1800	1801	1801	1800	11
389	20250327	134900	132008677	1801	1801	1801	1801	0
390	20250327	134800	132008677	1801	1801	1801	1801	2
391	20250327	134700	132005075	1801	1801	1801	1801	4
392	20250327	134600	131997871	1801	1801	1801	1801	80
393	20250327	134500	131853791	1801	1801	1801	1801	0
394	20250327	134400	131853791	1801	1801	1801	1801	0
395	20250327	134300	131853791	1801	1801	1801	1801	0
396	20250327	134200	131853791	1801	1801	1801	1801	0
397	20250327	134100	131853791	1801	1801	1801	1801	0
398	20250327	134000	131853791	1801	1801	1801	1801	0
399	20250327	133900	131853791	1801	1798	1801	1798	405
400	20250327	133800	131125598	1800	1800	1800	1800	105
401	20250327	133700	130936598	1800	1800	1800	1800	3
402	20250327	133600	130931198	1800	1800	1800	1800	0
403	20250327	133500	130931198	1800	1800	1800	1800	0
404	20250327	133400	130931198	1800	1800	1800	1800	0
405	20250327	133300	130931198	1800	1800	1800	1800	50
406	20250327	133200	130841198	1800	1800	1800	1800	318
407	20250327	133100	130268798	1800	1800	1800	1797	1498
408	20250327	133000	127576820	1800	1800	1800	1800	0
409	20250327	132900	127576820	1800	1800	1800	1800	2
410	20250327	132800	127573220	1800	1800	1800	1800	0
411	20250327	132700	127573220	1800	1800	1800	1797	3374
412	20250327	132600	121510136	1800	1799	1800	1797	2001
413	20250327	132500	117912200	1800	1800	1800	1800	300
414	20250327	132400	117372200	1800	1802	1802	1800	919
415	20250327	132300	115717898	1802	1801	1802	1800	308
416	20250327	132200	115163346	1802	1802	1802	1802	0
417	20250327	132100	115163346	1802	1802	1802	1802	25
418	20250327	132000	115118296	1802	1802	1802	1802	0
419	20250327	131900	115118296	1802	1802	1802	1802	1003
420	20250327	131800	113310890	1802	1802	1802	1802	0
421	20250327	131700	113310890	1802	1802	1802	1802	0
422	20250327	131600	113310890	1802	1802	1802	1802	0
423	20250327	131500	113310890	1802	1802	1802	1802	0
424	20250327	131400	113310890	1802	1802	1802	1802	217
425	20250327	131300	112919856	1802	1802	1802	1802	5
426	20250327	131200	112910846	1801	1801	1801	1801	0
427	20250327	131100	112910846	1801	1801	1801	1801	12
428	20250327	131000	112889234	1802	1802	1802	1802	0
429	20250327	130900	112889234	1802	1802	1802	1802	0
430	20250327	130800	112889234	1802	1802	1802	1802	30
431	20250327	130700	112835174	1802	1802	1802	1802	1
432	20250327	130600	112833372	1802	1802	1802	1801	269
433	20250327	130500	112348899	1802	1802	1802	1802	0
434	20250327	130400	112348899	1802	1802	1802	1802	0
435	20250327	130300	112348899	1802	1802	1802	1802	0
436	20250327	130200	112348899	1802	1802	1802	1802	0
437	20250327	130100	112348899	1802	1802	1802	1802	0
438	20250327	130000	112348899	1802	1802	1802	1802	333
439	20250327	125900	111748833	1804	1804	1804	1804	0
440	20250327	125800	111748833	1804	1804	1804	1804	0
441	20250327	125700	111748833	1804	1804	1804	1804	0
442	20250327	125600	111748833	1804	1804	1804	1804	0
443	20250327	125500	111748833	1804	1804	1804	1804	0
444	20250327	125400	111748833	1804	1804	1804	1804	2
445	20250327	125300	111745225	1803	1803	1803	1803	0
446	20250327	125200	111745225	1803	1803	1803	1803	352
447	20250327	125100	111110569	1803	1803	1803	1803	111
448	20250327	125000	110910436	1803	1803	1803	1803	0
449	20250327	124900	110910436	1803	1803	1803	1803	0
450	20250327	124800	110910436	1803	1803	1803	1803	7
451	20250327	124700	110897815	1803	1802	1803	1802	235
452	20250327	124600	110474344	1802	1802	1802	1802	1
453	20250327	124500	110472542	1802	1802	1802	1802	0
454	20250327	124400	110472542	1802	1802	1802	1802	94
455	20250327	124300	110303154	1802	1802	1802	1802	0
456	20250327	124200	110303154	1802	1802	1802	1802	0
457	20250327	124100	110303154	1802	1802	1802	1802	71
458	20250327	124000	110175212	1802	1802	1802	1802	40
459	20250327	123900	110103132	1802	1802	1802	1802	2
460	20250327	123800	110099528	1802	1802	1802	1802	393
461	20250327	123700	109391342	1800	1800	1800	1800	0
462	20250327	123600	109391342	1800	1800	1800	1800	0
463	20250327	123500	109391342	1800	1800	1800	1800	0
464	20250327	123400	109391342	1800	1800	1800	1800	0
465	20250327	123300	109391342	1800	1800	1800	1800	0
466	20250327	123200	109391342	1800	1800	1800	1800	72
467	20250327	123100	109261742	1800	1800	1800	1800	0
468	20250327	123000	109261742	1800	1800	1800	1800	538
469	20250327	122900	108293342	1801	1801	1801	1801	264
470	20250327	122800	107817878	1801	1801	1801	1801	0
471	20250327	122700	107817878	1801	1801	1801	1801	0
472	20250327	122600	107817878	1801	1801	1801	1801	111
473	20250327	122500	107617967	1801	1801	1801	1801	0
474	20250327	122400	107617967	1801	1801	1801	1801	0
475	20250327	122300	107617967	1801	1801	1801	1801	0
476	20250327	122200	107617967	1801	1801	1801	1801	0
477	20250327	122100	107617967	1801	1801	1801	1801	0
478	20250327	122000	107617967	1801	1801	1801	1801	0
479	20250327	121900	107617967	1801	1802	1802	1801	501
480	20250327	121800	106715665	1802	1802	1802	1802	529
481	20250327	121700	105762407	1803	1803	1803	1803	0
482	20250327	121600	105762407	1803	1803	1803	1803	0
483	20250327	121500	105762407	1803	1803	1803	1803	0
484	20250327	121400	105762407	1803	1803	1803	1803	0
485	20250327	121300	105762407	1803	1803	1803	1803	277
486	20250327	121200	105262976	1803	1803	1803	1803	0
487	20250327	121100	105262976	1803	1803	1803	1803	0
488	20250327	121000	105262976	1803	1803	1803	1803	10
489	20250327	120900	105244946	1803	1803	1803	1803	200
490	20250327	120800	104884346	1803	1803	1803	1803	0
491	20250327	120700	104884346	1803	1803	1803	1803	295
492	20250327	120600	104352461	1803	1803	1803	1803	298
493	20250327	120500	103815167	1803	1803	1803	1803	282
494	20250327	120400	103306721	1802	1801	1802	1801	27
495	20250327	120300	103258069	1801	1801	1801	1801	6
496	20250327	120200	103247263	1801	1801	1801	1801	0
497	20250327	120100	103247263	1801	1801	1801	1801	45
498	20250327	120000	103166218	1801	1801	1801	1801	54
499	20250327	115900	103068964	1802	1802	1802	1802	1
500	20250327	115800	103067162	1802	1802	1802	1802	4
501	20250327	115700	103059954	1801	1802	1802	1801	8
502	20250327	115600	103045539	1803	1805	1805	1803	720
503	20250327	115500	101747339	1805	1803	1805	1803	454
504	20250327	115400	100928678	1803	1803	1803	1803	0
505	20250327	115300	100928678	1803	1802	1803	1802	20
506	20250327	115200	100892636	1800	1800	1800	1800	1
507	20250327	115100	100890836	1803	1803	1803	1803	0
508	20250327	115000	100890836	1803	1800	1803	1800	35
509	20250327	114900	100827746	1801	1801	1801	1801	5
510	20250327	114800	100818741	1800	1800	1800	1800	0
511	20250327	114700	100818741	1800	1802	1802	1800	304
512	20250327	114600	100271511	1803	1803	1803	1803	12
513	20250327	114500	100249875	1803	1803	1803	1803	0
514	20250327	114400	100249875	1803	1803	1803	1803	0
515	20250327	114300	100249875	1803	1803	1803	1803	5
516	20250327	114200	100240860	1800	1800	1800	1800	0
517	20250327	114100	100240860	1800	1800	1800	1800	0
518	20250327	114000	100240860	1800	1800	1800	1800	0
519	20250327	113900	100240860	1800	1803	1803	1800	1807
520	20250327	113800	96986869	1806	1806	1806	1806	220
521	20250327	113700	96589549	1807	1807	1807	1807	0
522	20250327	113600	96589549	1807	1807	1807	1807	36
523	20250327	113500	96524497	1807	1807	1807	1807	0
524	20250327	113400	96524497	1807	1807	1807	1807	1
525	20250327	113300	96522690	1807	1807	1807	1807	0
526	20250327	113200	96522690	1807	1807	1807	1807	0
527	20250327	113100	96522690	1807	1807	1807	1807	0
528	20250327	113000	96522690	1807	1807	1807	1807	0
529	20250327	112900	96522690	1807	1806	1807	1806	2
530	20250327	112800	96519077	1805	1805	1805	1805	250
531	20250327	112700	96067827	1805	1804	1805	1804	2
532	20250327	112600	96064218	1803	1803	1803	1803	483
533	20250327	112500	95193369	1803	1803	1803	1803	0
534	20250327	112400	95193369	1803	1803	1803	1803	3
535	20250327	112300	95187960	1803	1800	1803	1800	545
536	20250327	112200	94206954	1802	1802	1802	1802	116
537	20250327	112100	93997922	1802	1802	1802	1802	0
538	20250327	112000	93997922	1802	1802	1802	1802	0
539	20250327	111900	93997922	1802	1802	1802	1802	0
540	20250327	111800	93997922	1802	1803	1803	1802	54
541	20250327	111700	93900610	1803	1802	1803	1800	4533
542	20250327	111600	85738704	1803	1803	1803	1803	0
543	20250327	111500	85738704	1803	1803	1803	1803	50
544	20250327	111400	85648554	1807	1804	1807	1801	1302
545	20250327	111300	83303471	1808	1807	1808	1807	50
546	20250327	111200	83213072	1802	1802	1802	1802	613
547	20250327	111100	82108446	1802	1802	1802	1802	296
548	20250327	111000	81575054	1802	1802	1802	1802	1
549	20250327	110900	81573252	1802	1802	1802	1802	7
550	20250327	110800	81560638	1802	1801	1802	1801	58
551	20250327	110700	81456171	1801	1802	1802	1801	250
552	20250327	110600	81005721	1802	1802	1802	1802	0
553	20250327	110500	81005721	1802	1802	1802	1802	612
554	20250327	110400	79902897	1802	1802	1802	1802	101
555	20250327	110300	79720895	1810	1810	1810	1810	0
556	20250327	110200	79720895	1810	1810	1810	1810	0
557	20250327	110100	79720895	1810	1810	1810	1800	167
558	20250327	110000	79420267	1810	1802	1810	1801	1729
559	20250327	105900	76305707	1802	1803	1803	1802	559
560	20250327	105800	75298039	1810	1810	1810	1810	0
561	20250327	105700	75298039	1810	1805	1811	1804	43
562	20250327	105600	75220434	1813	1813	1813	1813	0
563	20250327	105500	75220434	1813	1810	1813	1810	177
564	20250327	105400	74900061	1814	1814	1814	1814	0
565	20250327	105300	74900061	1814	1814	1814	1814	0
566	20250327	105200	74900061	1814	1814	1814	1814	0
567	20250327	105100	74900061	1814	1814	1814	1814	0
568	20250327	105000	74900061	1814	1814	1814	1814	0
569	20250327	104900	74900061	1814	1814	1814	1814	0
570	20250327	104800	74900061	1814	1814	1814	1814	0
571	20250327	104700	74900061	1814	1810	1814	1810	42
572	20250327	104600	74824032	1810	1802	1810	1802	2
573	20250327	104500	74820420	1811	1811	1811	1811	0
574	20250327	104400	74820420	1811	1811	1811	1810	5
575	20250327	104300	74811366	1810	1802	1810	1802	2334
576	20250327	104200	70605274	1802	1806	1806	1802	1843
577	20250327	104100	67282134	1809	1809	1809	1809	18
578	20250327	104000	67249572	1813	1813	1813	1813	0
579	20250327	103900	67249572	1813	1813	1813	1813	0
580	20250327	103800	67249572	1813	1813	1813	1813	0
581	20250327	103700	67249572	1813	1808	1813	1807	8
582	20250327	103600	67235107	1814	1813	1814	1813	4
583	20250327	103500	67227853	1816	1809	1816	1809	2
584	20250327	103400	67224228	1816	1816	1816	1816	0
585	20250327	103300	67224228	1816	1811	1818	1810	6
586	20250327	103200	67213346	1818	1810	1818	1809	14
587	20250327	103100	67187970	1820	1820	1820	1820	4
588	20250327	103000	67180690	1821	1816	1821	1816	24
589	20250327	102900	67137063	1816	1816	1816	1816	2
590	20250327	102800	67133431	1804	1809	1817	1804	2071
591	20250327	102700	63393198	1809	1809	1809	1809	67
592	20250327	102600	63271995	1807	1810	1810	1807	2316
593	20250327	102500	59082621	1810	1812	1812	1810	1903
594	20250327	102400	55635939	1812	1812	1812	1812	0
595	20250327	102300	55635939	1812	1815	1815	1812	1100
596	20250327	102200	53641984	1815	1815	1815	1815	355
597	20250327	102100	52997659	1815	1815	1815	1815	10
598	20250327	102000	52979509	1812	1812	1812	1812	0
599	20250327	101900	52979509	1812	1814	1814	1812	1058
600	20250327	101800	51061073	1815	1815	1815	1815	0
601	20250327	101700	51061073	1815	1816	1816	1815	222
602	20250327	101600	50657932	1816	1816	1816	1816	0
603	20250327	101500	50657932	1816	1816	1816	1816	0
604	20250327	101400	50657932	1816	1819	1819	1816	290
605	20250327	101300	50130662	1822	1822	1822	1822	0
606	20250327	101200	50130662	1822	1822	1822	1822	0
607	20250327	101100	50130662	1822	1822	1822	1822	0
608	20250327	101000	50130662	1822	1822	1822	1822	2
609	20250327	100900	50127018	1820	1822	1822	1820	17
610	20250327	100800	50096064	1816	1816	1816	1816	7
611	20250327	100700	50083352	1822	1822	1822	1822	3
612	20250327	100600	50077886	1814	1816	1816	1814	163
613	20250327	100500	49782141	1822	1822	1822	1822	0
614	20250327	100400	49782141	1822	1822	1822	1822	0
615	20250327	100300	49782141	1822	1822	1822	1822	0
616	20250327	100200	49782141	1822	1822	1822	1822	0
617	20250327	100100	49782141	1822	1822	1822	1822	0
618	20250327	100000	49782141	1822	1822	1822	1822	2
619	20250327	095900	49778497	1817	1817	1818	1816	49
620	20250327	095800	49689507	1823	1823	1823	1823	0
621	20250327	095700	49689507	1823	1822	1823	1822	40
622	20250327	095600	49616622	1823	1823	1823	1823	0
623	20250327	095500	49616622	1823	1823	1823	1823	0
624	20250327	095400	49616622	1823	1823	1823	1823	5
625	20250327	095300	49607507	1823	1823	1823	1823	3
626	20250327	095200	49602038	1823	1817	1824	1812	310
627	20250327	095100	49039930	1824	1824	1824	1824	0
628	20250327	095000	49039930	1824	1824	1824	1824	0
629	20250327	094900	49039930	1824	1824	1824	1824	0
630	20250327	094800	49039930	1824	1818	1824	1818	20
631	20250327	094700	49003510	1824	1824	1824	1824	31
632	20250327	094600	48946966	1824	1824	1824	1824	106
633	20250327	094500	48753622	1824	1824	1824	1822	1060
634	20250327	094400	46822252	1824	1821	1824	1821	770
635	20250327	094300	45418457	1822	1821	1822	1821	5
636	20250327	094200	45409348	1809	1810	1810	1809	518
637	20250327	094100	44471787	1811	1814	1814	1811	5
638	20250327	094000	44462726	1814	1814	1814	1814	55
639	20250327	093900	44362956	1815	1815	1815	1815	1
640	20250327	093800	44361141	1824	1824	1824	1824	0
641	20250327	093700	44361141	1824	1824	1824	1824	3
642	20250327	093600	44355669	1824	1814	1824	1814	300
643	20250327	093500	43811429	1824	1809	1824	1808	8
644	20250327	093400	43796947	1804	1822	1827	1801	10302
645	20250327	093300	25115827	1827	1827	1827	1827	10
646	20250327	093200	25097557	1827	1827	1827	1827	10
647	20250327	093100	25079287	1827	1826	1827	1826	15
648	20250327	093000	25051895	1825	1821	1825	1821	39
649	20250327	092900	24980840	1821	1826	1826	1820	133
650	20250327	092800	24738773	1821	1821	1821	1821	330
651	20250327	092700	24137843	1821	1822	1827	1821	401
652	20250327	092600	23407311	1822	1822	1822	1822	1
653	20250327	092500	23405489	1827	1827	1827	1821	204
654	20250327	092400	23033891	1822	1822	1822	1822	9
655	20250327	092300	23017493	1827	1827	1827	1827	0
656	20250327	092200	23017493	1827	1825	1827	1825	2
657	20250327	092100	23013841	1823	1823	1823	1823	1
658	20250327	092000	23012018	1828	1828	1828	1828	2
659	20250327	091900	23008362	1819	1819	1819	1819	457
660	20250327	091800	22177079	1828	1817	1830	1816	829
661	20250327	091700	20671189	1816	1816	1816	1816	0
662	20250327	091600	20671189	1816	1818	1818	1816	1160
663	20250327	091500	18564599	1831	1831	1831	1831	22
664	20250327	091400	18524317	1816	1818	1832	1816	746
665	20250327	091300	17169268	1834	1835	1835	1834	39
666	20250327	091200	17097704	1837	1837	1837	1817	300
667	20250327	091100	16552144	1817	1819	1837	1817	597
668	20250327	091000	15466931	1819	1839	1839	1819	354
669	20250327	090900	14822757	1820	1828	1828	1820	743
670	20250327	090800	13467710	1841	1841	1841	1841	0
671	20250327	090700	13467710	1841	1847	1847	1828	582
672	20250327	090600	12403782	1827	1828	1851	1827	1771
673	20250327	090500	9168116	1854	1856	1856	1830	486
674	20250327	090400	8278480	1834	1841	1858	1834	2659
675	20250327	090300	3391784	1860	1860	1860	1860	0
676	20250327	090200	3391784	1860	1840	1860	1839	403
677	20250327	090100	2650245	1860	1860	1860	1841	70
678	20250327	090000	2521049	1848	1861	1861	1848	1356