KissMeData/130740/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	202100	194605270	1730	1730	1730	1730	776
3	20250327	202000	194605270	1730	1730	1730	1730	0
4	20250327	201900	194605270	1730	1730	1730	1730	0
5	20250327	201800	194605270	1730	1730	1730	1730	0
6	20250327	201700	194605270	1730	1730	1730	1730	0
7	20250327	201600	194605270	1730	1730	1730	1730	0
8	20250327	201500	194605270	1730	1730	1730	1730	0
9	20250327	201400	194605270	1730	1730	1730	1730	0
10	20250327	201300	194605270	1730	1730	1730	1730	0
11	20250327	201200	194605270	1730	1730	1730	1730	0
12	20250327	201100	194605270	1730	1730	1730	1730	0
13	20250327	201000	194605270	1730	1730	1730	1730	0
14	20250327	200900	194605270	1730	1730	1730	1730	0
15	20250327	200800	194605270	1730	1730	1730	1730	0
16	20250327	200700	194605270	1730	1730	1730	1730	0
17	20250327	200600	194605270	1730	1730	1730	1730	0
18	20250327	200500	194605270	1730	1730	1730	1730	0
19	20250327	200400	194605270	1730	1730	1730	1730	0
20	20250327	200300	194605270	1730	1730	1730	1730	0
21	20250327	200200	194605270	1730	1730	1730	1730	0
22	20250327	200100	194605270	1730	1730	1730	1730	0
23	20250327	200000	194605270	1730	1730	1730	1730	0
24	20250327	195900	194605270	1730	1730	1730	1730	0
25	20250327	195800	194605270	1730	1730	1730	1730	0
26	20250327	195700	194605270	1730	1730	1730	1730	0
27	20250327	195600	194605270	1730	1730	1730	1730	0
28	20250327	195500	194605270	1730	1730	1730	1730	0
29	20250327	195400	194605270	1730	1730	1730	1730	0
30	20250327	195300	194605270	1730	1730	1730	1730	0
31	20250327	195200	194605270	1730	1730	1730	1730	0
32	20250327	195100	194605270	1730	1730	1730	1730	776
33	20250327	195000	194605270	1730	1730	1730	1730	0
34	20250327	194900	194605270	1730	1730	1730	1730	0
35	20250327	194800	194605270	1730	1730	1730	1730	0
36	20250327	194700	194605270	1730	1730	1730	1730	0
37	20250327	194600	194605270	1730	1730	1730	1730	0
38	20250327	194500	194605270	1730	1730	1730	1730	0
39	20250327	194400	194605270	1730	1730	1730	1730	0
40	20250327	194300	194605270	1730	1730	1730	1730	0
41	20250327	194200	194605270	1730	1730	1730	1730	0
42	20250327	194100	194605270	1730	1730	1730	1730	0
43	20250327	194000	194605270	1730	1730	1730	1730	0
44	20250327	193900	194605270	1730	1730	1730	1730	0
45	20250327	193800	194605270	1730	1730	1730	1730	0
46	20250327	193700	194605270	1730	1730	1730	1730	0
47	20250327	193600	194605270	1730	1730	1730	1730	0
48	20250327	193500	194605270	1730	1730	1730	1730	0
49	20250327	193400	194605270	1730	1730	1730	1730	0
50	20250327	193300	194605270	1730	1730	1730	1730	0
51	20250327	193200	194605270	1730	1730	1730	1730	0
52	20250327	193100	194605270	1730	1730	1730	1730	0
53	20250327	193000	194605270	1730	1730	1730	1730	0
54	20250327	192900	194605270	1730	1730	1730	1730	0
55	20250327	192800	194605270	1730	1730	1730	1730	0
56	20250327	192700	194605270	1730	1730	1730	1730	0
57	20250327	192600	194605270	1730	1730	1730	1730	0
58	20250327	192500	194605270	1730	1730	1730	1730	0
59	20250327	192400	194605270	1730	1730	1730	1730	0
60	20250327	192300	194605270	1730	1730	1730	1730	0
61	20250327	192200	194605270	1730	1730	1730	1730	0
62	20250327	192100	194605270	1730	1730	1730	1730	776
63	20250327	192000	194605270	1730	1730	1730	1730	0
64	20250327	191900	194605270	1730	1730	1730	1730	0
65	20250327	191800	194605270	1730	1730	1730	1730	0
66	20250327	191700	194605270	1730	1730	1730	1730	0
67	20250327	191600	194605270	1730	1730	1730	1730	0
68	20250327	191500	194605270	1730	1730	1730	1730	0
69	20250327	191400	194605270	1730	1730	1730	1730	0
70	20250327	191300	194605270	1730	1730	1730	1730	0
71	20250327	191200	194605270	1730	1730	1730	1730	0
72	20250327	191100	194605270	1730	1730	1730	1730	0
73	20250327	191000	194605270	1730	1730	1730	1730	0
74	20250327	190900	194605270	1730	1730	1730	1730	0
75	20250327	190800	194605270	1730	1730	1730	1730	0
76	20250327	190700	194605270	1730	1730	1730	1730	0
77	20250327	190600	194605270	1730	1730	1730	1730	0
78	20250327	190500	194605270	1730	1730	1730	1730	0
79	20250327	190400	194605270	1730	1730	1730	1730	0
80	20250327	190300	194605270	1730	1730	1730	1730	0
81	20250327	190200	194605270	1730	1730	1730	1730	0
82	20250327	190100	194605270	1730	1730	1730	1730	0
83	20250327	190000	194605270	1730	1730	1730	1730	0
84	20250327	185900	194605270	1730	1730	1730	1730	0
85	20250327	185800	194605270	1730	1730	1730	1730	0
86	20250327	185700	194605270	1730	1730	1730	1730	0
87	20250327	185600	194605270	1730	1730	1730	1730	0
88	20250327	185500	194605270	1730	1730	1730	1730	0
89	20250327	185400	194605270	1730	1730	1730	1730	0
90	20250327	185300	194605270	1730	1730	1730	1730	0
91	20250327	185200	194605270	1730	1730	1730	1730	0
92	20250327	185100	194605270	1730	1730	1730	1730	776
93	20250327	185000	194605270	1730	1730	1730	1730	0
94	20250327	184900	194605270	1730	1730	1730	1730	0
95	20250327	184800	194605270	1730	1730	1730	1730	0
96	20250327	184700	194605270	1730	1730	1730	1730	0
97	20250327	184600	194605270	1730	1730	1730	1730	0
98	20250327	184500	194605270	1730	1730	1730	1730	0
99	20250327	184400	194605270	1730	1730	1730	1730	0
100	20250327	184300	194605270	1730	1730	1730	1730	0
101	20250327	184200	194605270	1730	1730	1730	1730	0
102	20250327	184100	194605270	1730	1730	1730	1730	0
103	20250327	184000	194605270	1730	1730	1730	1730	0
104	20250327	183900	194605270	1730	1730	1730	1730	0
105	20250327	183800	194605270	1730	1730	1730	1730	0
106	20250327	183700	194605270	1730	1730	1730	1730	0
107	20250327	183600	194605270	1730	1730	1730	1730	0
108	20250327	183500	194605270	1730	1730	1730	1730	0
109	20250327	183400	194605270	1730	1730	1730	1730	0
110	20250327	183300	194605270	1730	1730	1730	1730	0
111	20250327	183200	194605270	1730	1730	1730	1730	0
112	20250327	183100	194605270	1730	1730	1730	1730	0
113	20250327	183000	194605270	1730	1730	1730	1730	0
114	20250327	182900	194605270	1730	1730	1730	1730	0
115	20250327	182800	194605270	1730	1730	1730	1730	0
116	20250327	182700	194605270	1730	1730	1730	1730	0
117	20250327	182600	194605270	1730	1730	1730	1730	0
118	20250327	182500	194605270	1730	1730	1730	1730	0
119	20250327	182400	194605270	1730	1730	1730	1730	0
120	20250327	182300	194605270	1730	1730	1730	1730	0
121	20250327	182200	194605270	1730	1730	1730	1730	0
122	20250327	182100	194605270	1730	1730	1730	1730	776
123	20250327	182000	194605270	1730	1730	1730	1730	0
124	20250327	181900	194605270	1730	1730	1730	1730	0
125	20250327	181800	194605270	1730	1730	1730	1730	0
126	20250327	181700	194605270	1730	1730	1730	1730	0
127	20250327	181600	194605270	1730	1730	1730	1730	0
128	20250327	181500	194605270	1730	1730	1730	1730	0
129	20250327	181400	194605270	1730	1730	1730	1730	0
130	20250327	181300	194605270	1730	1730	1730	1730	0
131	20250327	181200	194605270	1730	1730	1730	1730	0
132	20250327	181100	194605270	1730	1730	1730	1730	0
133	20250327	181000	194605270	1730	1730	1730	1730	0
134	20250327	180900	194605270	1730	1730	1730	1730	0
135	20250327	180800	194605270	1730	1730	1730	1730	0
136	20250327	180700	194605270	1730	1730	1730	1730	0
137	20250327	180600	194605270	1730	1730	1730	1730	0
138	20250327	180500	194605270	1730	1730	1730	1730	0
139	20250327	180400	194605270	1730	1730	1730	1730	0
140	20250327	180300	194605270	1730	1730	1730	1730	0
141	20250327	180200	194605270	1730	1730	1730	1730	0
142	20250327	180100	194605270	1730	1730	1730	1730	0
143	20250327	180000	194605270	1730	1730	1730	1730	0
144	20250327	175900	194605270	1730	1730	1730	1730	0
145	20250327	175800	194605270	1730	1730	1730	1730	0
146	20250327	175700	194605270	1730	1730	1730	1730	0
147	20250327	175600	194605270	1730	1730	1730	1730	0
148	20250327	175500	194605270	1730	1730	1730	1730	0
149	20250327	175400	194605270	1730	1730	1730	1730	0
150	20250327	175300	194605270	1730	1730	1730	1730	0
151	20250327	175200	194605270	1730	1730	1730	1730	0
152	20250327	175100	194605270	1730	1730	1730	1730	776
153	20250327	175000	194605270	1730	1730	1730	1730	0
154	20250327	174900	194605270	1730	1730	1730	1730	0
155	20250327	174800	194605270	1730	1730	1730	1730	0
156	20250327	174700	194605270	1730	1730	1730	1730	0
157	20250327	174600	194605270	1730	1730	1730	1730	0
158	20250327	174500	194605270	1730	1730	1730	1730	0
159	20250327	174400	194605270	1730	1730	1730	1730	0
160	20250327	174300	194605270	1730	1730	1730	1730	0
161	20250327	174200	194605270	1730	1730	1730	1730	0
162	20250327	174100	194605270	1730	1730	1730	1730	0
163	20250327	174000	194605270	1730	1730	1730	1730	0
164	20250327	173900	194605270	1730	1730	1730	1730	0
165	20250327	173800	194605270	1730	1730	1730	1730	0
166	20250327	173700	194605270	1730	1730	1730	1730	0
167	20250327	173600	194605270	1730	1730	1730	1730	0
168	20250327	173500	194605270	1730	1730	1730	1730	0
169	20250327	173400	194605270	1730	1730	1730	1730	0
170	20250327	173300	194605270	1730	1730	1730	1730	0
171	20250327	173200	194605270	1730	1730	1730	1730	0
172	20250327	173100	194605270	1730	1730	1730	1730	0
173	20250327	173000	194605270	1730	1730	1730	1730	0
174	20250327	172900	194605270	1730	1730	1730	1730	0
175	20250327	172800	194605270	1730	1730	1730	1730	0
176	20250327	172700	194605270	1730	1730	1730	1730	0
177	20250327	172600	194605270	1730	1730	1730	1730	0
178	20250327	172500	194605270	1730	1730	1730	1730	0
179	20250327	172400	194605270	1730	1730	1730	1730	0
180	20250327	172300	194605270	1730	1730	1730	1730	0
181	20250327	172200	194605270	1730	1730	1730	1730	0
182	20250327	172100	194605270	1730	1730	1730	1730	776
183	20250327	172000	194605270	1730	1730	1730	1730	0
184	20250327	171900	194605270	1730	1730	1730	1730	0
185	20250327	171800	194605270	1730	1730	1730	1730	0
186	20250327	171700	194605270	1730	1730	1730	1730	0
187	20250327	171600	194605270	1730	1730	1730	1730	0
188	20250327	171500	194605270	1730	1730	1730	1730	0
189	20250327	171400	194605270	1730	1730	1730	1730	0
190	20250327	171300	194605270	1730	1730	1730	1730	0
191	20250327	171200	194605270	1730	1730	1730	1730	0
192	20250327	171100	194605270	1730	1730	1730	1730	0
193	20250327	171000	194605270	1730	1730	1730	1730	0
194	20250327	170900	194605270	1730	1730	1730	1730	0
195	20250327	170800	194605270	1730	1730	1730	1730	0
196	20250327	170700	194605270	1730	1730	1730	1730	0
197	20250327	170600	194605270	1730	1730	1730	1730	0
198	20250327	170500	194605270	1730	1730	1730	1730	0
199	20250327	170400	194605270	1730	1730	1730	1730	0
200	20250327	170300	194605270	1730	1730	1730	1730	0
201	20250327	170200	194605270	1730	1730	1730	1730	0
202	20250327	170100	194605270	1730	1730	1730	1730	0
203	20250327	170000	194605270	1730	1730	1730	1730	0
204	20250327	165900	194605270	1730	1730	1730	1730	0
205	20250327	165800	194605270	1730	1730	1730	1730	0
206	20250327	165700	194605270	1730	1730	1730	1730	0
207	20250327	165600	194605270	1730	1730	1730	1730	0
208	20250327	165500	194605270	1730	1730	1730	1730	0
209	20250327	165400	194605270	1730	1730	1730	1730	0
210	20250327	165300	194605270	1730	1730	1730	1730	0
211	20250327	165200	194605270	1730	1730	1730	1730	0
212	20250327	165100	194605270	1730	1730	1730	1730	776
213	20250327	165000	194605270	1730	1730	1730	1730	0
214	20250327	164900	194605270	1730	1730	1730	1730	0
215	20250327	164800	194605270	1730	1730	1730	1730	0
216	20250327	164700	194605270	1730	1730	1730	1730	0
217	20250327	164600	194605270	1730	1730	1730	1730	0
218	20250327	164500	194605270	1730	1730	1730	1730	0
219	20250327	164400	194605270	1730	1730	1730	1730	0
220	20250327	164300	194605270	1730	1730	1730	1730	0
221	20250327	164200	194605270	1730	1730	1730	1730	0
222	20250327	164100	194605270	1730	1730	1730	1730	0
223	20250327	164000	194605270	1730	1730	1730	1730	0
224	20250327	163900	194605270	1730	1730	1730	1730	0
225	20250327	163800	194605270	1730	1730	1730	1730	0
226	20250327	163700	194605270	1730	1730	1730	1730	0
227	20250327	163600	194605270	1730	1730	1730	1730	0
228	20250327	163500	194605270	1730	1730	1730	1730	0
229	20250327	163400	194605270	1730	1730	1730	1730	0
230	20250327	163300	194605270	1730	1730	1730	1730	0
231	20250327	163200	194605270	1730	1730	1730	1730	0
232	20250327	163100	194605270	1730	1730	1730	1730	0
233	20250327	163000	194605270	1730	1730	1730	1730	0
234	20250327	162900	194605270	1730	1730	1730	1730	0
235	20250327	162800	194605270	1730	1730	1730	1730	0
236	20250327	162700	194605270	1730	1730	1730	1730	0
237	20250327	162600	194605270	1730	1730	1730	1730	0
238	20250327	162500	194605270	1730	1730	1730	1730	0
239	20250327	162400	194605270	1730	1730	1730	1730	0
240	20250327	162300	194605270	1730	1730	1730	1730	0
241	20250327	162200	194605270	1730	1730	1730	1730	0
242	20250327	162100	194605270	1730	1730	1730	1730	776
243	20250327	162000	194605270	1730	1730	1730	1730	0
244	20250327	161900	194605270	1730	1730	1730	1730	0
245	20250327	161800	194605270	1730	1730	1730	1730	0
246	20250327	161700	194605270	1730	1730	1730	1730	0
247	20250327	161600	194605270	1730	1730	1730	1730	0
248	20250327	161500	194605270	1730	1730	1730	1730	0
249	20250327	161400	194605270	1730	1730	1730	1730	0
250	20250327	161300	194605270	1730	1730	1730	1730	0
251	20250327	161200	194605270	1730	1730	1730	1730	0
252	20250327	161100	194605270	1730	1730	1730	1730	0
253	20250327	161000	194605270	1730	1730	1730	1730	0
254	20250327	160900	194605270	1730	1730	1730	1730	0
255	20250327	160800	194605270	1730	1730	1730	1730	0
256	20250327	160700	194605270	1730	1730	1730	1730	0
257	20250327	160600	194605270	1730	1730	1730	1730	0
258	20250327	160500	194605270	1730	1730	1730	1730	0
259	20250327	160400	194605270	1730	1730	1730	1730	0
260	20250327	160300	194605270	1730	1730	1730	1730	0
261	20250327	160200	194605270	1730	1730	1730	1730	0
262	20250327	160100	194605270	1730	1730	1730	1730	0
263	20250327	160000	194605270	1730	1730	1730	1730	0
264	20250327	155900	194605270	1730	1730	1730	1730	0
265	20250327	155800	194605270	1730	1730	1730	1730	0
266	20250327	155700	194605270	1730	1730	1730	1730	0
267	20250327	155600	194605270	1730	1730	1730	1730	0
268	20250327	155500	194605270	1730	1730	1730	1730	0
269	20250327	155400	194605270	1730	1730	1730	1730	0
270	20250327	155300	194605270	1730	1730	1730	1730	0
271	20250327	155200	194605270	1730	1730	1730	1730	0
272	20250327	155100	194605270	1730	1730	1730	1730	776
273	20250327	155000	194605270	1730	1730	1730	1730	0
274	20250327	154900	194605270	1730	1730	1730	1730	0
275	20250327	154800	194605270	1730	1730	1730	1730	0
276	20250327	154700	194605270	1730	1730	1730	1730	0
277	20250327	154600	194605270	1730	1730	1730	1730	0
278	20250327	154500	194605270	1730	1730	1730	1730	0
279	20250327	154400	194605270	1730	1730	1730	1730	0
280	20250327	154300	194605270	1730	1730	1730	1730	0
281	20250327	154200	194605270	1730	1730	1730	1730	0
282	20250327	154100	194605270	1730	1730	1730	1730	0
283	20250327	154000	194605270	1730	1730	1730	1730	0
284	20250327	153900	194605270	1730	1730	1730	1730	0
285	20250327	153800	194605270	1730	1730	1730	1730	0
286	20250327	153700	194605270	1730	1730	1730	1730	0
287	20250327	153600	194605270	1730	1730	1730	1730	0
288	20250327	153500	194605270	1730	1730	1730	1730	0
289	20250327	153400	194605270	1730	1730	1730	1730	0
290	20250327	153300	194605270	1730	1730	1730	1730	0
291	20250327	153200	194605270	1730	1730	1730	1730	0
292	20250327	153100	194605270	1730	1730	1730	1730	0
293	20250327	153000	194605270	1730	1730	1730	1730	776
294	20250327	152900	193262790	1729	1729	1729	1729	0
295	20250327	152800	193262790	1729	1729	1729	1729	0
296	20250327	152700	193262790	1729	1729	1729	1729	0
297	20250327	152600	193262790	1729	1729	1729	1729	0
298	20250327	152500	193262790	1729	1729	1729	1729	0
299	20250327	152400	193262790	1729	1729	1729	1729	0
300	20250327	152300	193262790	1729	1729	1729	1729	0
301	20250327	152200	193262790	1729	1729	1729	1729	0
302	20250327	152100	193262790	1729	1729	1729	1729	0
303	20250327	152000	193262790	1729	1729	1729	1729	0
304	20250327	151900	193262790	1729	1729	1729	1729	148
305	20250327	151800	193006898	1762	1739	1762	1739	418
306	20250327	151700	192279950	1739	1730	1739	1730	501
307	20250327	151600	191413211	1759	1730	1759	1730	705
308	20250327	151500	190193504	1730	1770	1770	1730	316
309	20250327	151400	189646064	1728	1728	1728	1728	929
310	20250327	151300	188040752	1728	1728	1728	1727	672
311	20250327	151200	186879637	1771	1727	1771	1726	1291
312	20250327	151100	184650315	1734	1735	1735	1734	109
313	20250327	151000	184461280	1746	1746	1746	1746	0
314	20250327	150900	184461280	1746	1746	1746	1746	0
315	20250327	150800	184461280	1746	1746	1746	1746	0
316	20250327	150700	184461280	1746	1746	1746	1746	0
317	20250327	150600	184461280	1746	1746	1746	1746	0
318	20250327	150500	184461280	1746	1746	1746	1746	0
319	20250327	150400	184461280	1746	1735	1746	1735	2
320	20250327	150300	184457799	1746	1735	1746	1735	3
321	20250327	150200	184452572	1746	1746	1746	1735	3
322	20250327	150100	184447345	1735	1746	1746	1735	4
323	20250327	150000	184440383	1746	1735	1746	1735	6
324	20250327	145900	184429929	1746	1733	1746	1733	9
325	20250327	145800	184414272	1746	1733	1746	1733	2
326	20250327	145700	184410793	1746	1746	1746	1746	1
327	20250327	145600	184409047	1733	1733	1733	1733	1
328	20250327	145500	184407314	1752	1752	1752	1752	0
329	20250327	145400	184407314	1752	1752	1752	1752	0
330	20250327	145300	184407314	1752	1748	1752	1729	1138
331	20250327	145200	182422000	1753	1748	1753	1748	304
332	20250327	145100	181890603	1745	1745	1745	1745	1
333	20250327	145000	181888858	1764	1764	1764	1764	0
334	20250327	144900	181888858	1764	1764	1764	1764	0
335	20250327	144800	181888858	1764	1764	1764	1764	0
336	20250327	144700	181888858	1764	1764	1764	1764	0
337	20250327	144600	181888858	1764	1764	1764	1764	0
338	20250327	144500	181888858	1764	1764	1764	1764	0
339	20250327	144400	181888858	1764	1764	1764	1764	0
340	20250327	144300	181888858	1764	1764	1764	1764	0
341	20250327	144200	181888858	1764	1764	1764	1764	0
342	20250327	144100	181888858	1764	1764	1764	1764	1
343	20250327	144000	181887094	1752	1764	1764	1727	3778
344	20250327	143900	175292977	1773	1773	1773	1773	0
345	20250327	143800	175292977	1773	1773	1773	1773	0
346	20250327	143700	175292977	1773	1764	1773	1764	278
347	20250327	143600	174802576	1773	1773	1773	1773	0
348	20250327	143500	174802576	1773	1770	1773	1770	5
349	20250327	143400	174793723	1763	1763	1763	1763	0
350	20250327	143300	174793723	1763	1779	1779	1763	2022
351	20250327	143200	171212842	1779	1779	1779	1779	2
352	20250327	143100	171209284	1790	1790	1790	1790	0
353	20250327	143000	171209284	1790	1790	1790	1790	0
354	20250327	142900	171209284	1790	1790	1790	1790	0
355	20250327	142800	171209284	1790	1790	1790	1790	0
356	20250327	142700	171209284	1790	1790	1790	1790	0
357	20250327	142600	171209284	1790	1790	1790	1790	0
358	20250327	142500	171209284	1790	1790	1790	1790	0
359	20250327	142400	171209284	1790	1790	1790	1790	0
360	20250327	142300	171209284	1790	1790	1790	1790	0
361	20250327	142200	171209284	1790	1790	1790	1790	0
362	20250327	142100	171209284	1790	1790	1790	1790	0
363	20250327	142000	171209284	1790	1790	1790	1790	0
364	20250327	141900	171209284	1790	1790	1790	1790	0
365	20250327	141800	171209284	1790	1790	1790	1790	0
366	20250327	141700	171209284	1790	1790	1790	1790	0
367	20250327	141600	171209284	1790	1790	1790	1790	1
368	20250327	141500	171207494	1779	1779	1779	1779	19
369	20250327	141400	171173693	1791	1791	1791	1791	0
370	20250327	141300	171173693	1791	1791	1791	1791	0
371	20250327	141200	171173693	1791	1791	1791	1791	0
372	20250327	141100	171173693	1791	1791	1791	1791	0
373	20250327	141000	171173693	1791	1790	1791	1790	7
374	20250327	140900	171161162	1790	1790	1790	1790	88
375	20250327	140800	171003642	1790	1790	1790	1790	0
376	20250327	140700	171003642	1790	1790	1790	1790	0
377	20250327	140600	171003642	1790	1790	1790	1790	0
378	20250327	140500	171003642	1790	1790	1790	1790	0
379	20250327	140400	171003642	1790	1790	1790	1790	0
380	20250327	140300	171003642	1790	1790	1790	1790	0
381	20250327	140200	171003642	1790	1790	1790	1790	0
382	20250327	140100	171003642	1790	1790	1790	1790	0
383	20250327	140000	171003642	1790	1790	1790	1790	0
384	20250327	135900	171003642	1790	1790	1790	1790	2
385	20250327	135800	171000062	1778	1782	1782	1778	2817
386	20250327	135700	165987827	1793	1782	1793	1782	282
387	20250327	135600	165485112	1790	1790	1790	1790	0
388	20250327	135500	165485112	1790	1790	1790	1790	0
389	20250327	135400	165485112	1790	1790	1790	1790	0
390	20250327	135300	165485112	1790	1790	1790	1790	0
391	20250327	135200	165485112	1790	1790	1790	1790	0
392	20250327	135100	165485112	1790	1790	1790	1790	0
393	20250327	135000	165485112	1790	1782	1790	1782	71
394	20250327	134900	165358582	1790	1790	1790	1790	7
395	20250327	134800	165346052	1795	1795	1795	1795	0
396	20250327	134700	165346052	1795	1795	1795	1795	0
397	20250327	134600	165346052	1795	1795	1795	1795	0
398	20250327	134500	165346052	1795	1795	1795	1795	0
399	20250327	134400	165346052	1795	1795	1795	1795	0
400	20250327	134300	165346052	1795	1795	1795	1795	0
401	20250327	134200	165346052	1795	1795	1795	1795	0
402	20250327	134100	165346052	1795	1795	1795	1795	0
403	20250327	134000	165346052	1795	1795	1795	1795	0
404	20250327	133900	165346052	1795	1795	1795	1795	0
405	20250327	133800	165346052	1795	1795	1795	1795	0
406	20250327	133700	165346052	1795	1795	1795	1795	0
407	20250327	133600	165346052	1795	1795	1795	1795	0
408	20250327	133500	165346052	1795	1795	1795	1795	0
409	20250327	133400	165346052	1795	1795	1795	1795	0
410	20250327	133300	165346052	1795	1795	1795	1795	0
411	20250327	133200	165346052	1795	1795	1795	1795	0
412	20250327	133100	165346052	1795	1795	1795	1795	0
413	20250327	133000	165346052	1795	1795	1795	1795	0
414	20250327	132900	165346052	1795	1795	1795	1795	0
415	20250327	132800	165346052	1795	1795	1795	1795	0
416	20250327	132700	165346052	1795	1795	1795	1795	0
417	20250327	132600	165346052	1795	1795	1795	1795	0
418	20250327	132500	165346052	1795	1795	1795	1795	0
419	20250327	132400	165346052	1795	1795	1795	1795	0
420	20250327	132300	165346052	1795	1795	1795	1795	0
421	20250327	132200	165346052	1795	1795	1795	1795	0
422	20250327	132100	165346052	1795	1795	1795	1795	0
423	20250327	132000	165346052	1795	1795	1795	1795	0
424	20250327	131900	165346052	1795	1795	1795	1795	0
425	20250327	131800	165346052	1795	1795	1795	1795	0
426	20250327	131700	165346052	1795	1795	1795	1795	0
427	20250327	131600	165346052	1795	1795	1795	1795	0
428	20250327	131500	165346052	1795	1795	1795	1795	0
429	20250327	131400	165346052	1795	1785	1795	1782	503
430	20250327	131300	164449114	1785	1785	1785	1785	3
431	20250327	131200	164443759	1794	1794	1794	1794	0
432	20250327	131100	164443759	1794	1794	1794	1794	0
433	20250327	131000	164443759	1794	1794	1794	1794	0
434	20250327	130900	164443759	1794	1794	1794	1794	0
435	20250327	130800	164443759	1794	1794	1794	1794	0
436	20250327	130700	164443759	1794	1794	1794	1794	0
437	20250327	130600	164443759	1794	1794	1794	1794	0
438	20250327	130500	164443759	1794	1794	1794	1794	0
439	20250327	130400	164443759	1794	1794	1794	1794	0
440	20250327	130300	164443759	1794	1794	1794	1794	0
441	20250327	130200	164443759	1794	1794	1794	1794	0
442	20250327	130100	164443759	1794	1794	1794	1794	0
443	20250327	130000	164443759	1794	1794	1794	1794	0
444	20250327	125900	164443759	1794	1794	1794	1794	0
445	20250327	125800	164443759	1794	1794	1794	1794	1
446	20250327	125700	164441965	1797	1797	1797	1797	0
447	20250327	125600	164441965	1797	1797	1797	1797	0
448	20250327	125500	164441965	1797	1797	1797	1797	0
449	20250327	125400	164441965	1797	1797	1797	1797	0
450	20250327	125300	164441965	1797	1797	1797	1797	0
451	20250327	125200	164441965	1797	1797	1797	1797	0
452	20250327	125100	164441965	1797	1797	1797	1797	0
453	20250327	125000	164441965	1797	1797	1797	1797	0
454	20250327	124900	164441965	1797	1797	1797	1797	0
455	20250327	124800	164441965	1797	1797	1797	1797	0
456	20250327	124700	164441965	1797	1797	1797	1797	0
457	20250327	124600	164441965	1797	1797	1797	1797	0
458	20250327	124500	164441965	1797	1797	1797	1797	0
459	20250327	124400	164441965	1797	1797	1797	1797	0
460	20250327	124300	164441965	1797	1797	1797	1797	0
461	20250327	124200	164441965	1797	1797	1797	1797	0
462	20250327	124100	164441965	1797	1797	1797	1797	0
463	20250327	124000	164441965	1797	1797	1797	1797	0
464	20250327	123900	164441965	1797	1797	1797	1797	0
465	20250327	123800	164441965	1797	1797	1797	1797	0
466	20250327	123700	164441965	1797	1797	1797	1797	0
467	20250327	123600	164441965	1797	1797	1797	1797	0
468	20250327	123500	164441965	1797	1797	1797	1797	0
469	20250327	123400	164441965	1797	1797	1797	1797	2
470	20250327	123300	164438371	1797	1797	1797	1797	0
471	20250327	123200	164438371	1797	1797	1797	1797	0
472	20250327	123100	164438371	1797	1789	1797	1784	1003
473	20250327	123000	162636489	1789	1789	1789	1789	0
474	20250327	122900	162636489	1789	1789	1789	1789	0
475	20250327	122800	162636489	1789	1789	1789	1789	200
476	20250327	122700	162278689	1789	1792	1792	1789	185
477	20250327	122600	161947172	1797	1797	1797	1797	0
478	20250327	122500	161947172	1797	1797	1797	1797	0
479	20250327	122400	161947172	1797	1797	1797	1797	0
480	20250327	122300	161947172	1797	1797	1797	1797	0
481	20250327	122200	161947172	1797	1793	1797	1793	660
482	20250327	122100	160763788	1795	1795	1795	1795	0
483	20250327	122000	160763788	1795	1795	1795	1795	975
484	20250327	121900	159013663	1801	1801	1801	1801	0
485	20250327	121800	159013663	1801	1801	1801	1801	0
486	20250327	121700	159013663	1801	1801	1801	1801	0
487	20250327	121600	159013663	1801	1801	1801	1801	0
488	20250327	121500	159013663	1801	1801	1801	1801	102
489	20250327	121400	158829961	1801	1801	1801	1801	0
490	20250327	121300	158829961	1801	1801	1801	1801	0
491	20250327	121200	158829961	1801	1801	1801	1801	0
492	20250327	121100	158829961	1801	1801	1801	1801	0
493	20250327	121000	158829961	1801	1801	1801	1801	0
494	20250327	120900	158829961	1801	1798	1801	1798	8
495	20250327	120800	158815559	1801	1801	1801	1801	0
496	20250327	120700	158815559	1801	1801	1801	1801	0
497	20250327	120600	158815559	1801	1801	1801	1801	0
498	20250327	120500	158815559	1801	1800	1801	1800	550
499	20250327	120400	157825215	1800	1800	1800	1800	0
500	20250327	120300	157825215	1800	1800	1800	1800	0
501	20250327	120200	157825215	1800	1800	1800	1800	0
502	20250327	120100	157825215	1800	1800	1800	1800	5
503	20250327	120000	157816215	1802	1802	1802	1802	0
504	20250327	115900	157816215	1802	1802	1802	1802	0
505	20250327	115800	157816215	1802	1802	1802	1802	0
506	20250327	115700	157816215	1802	1802	1802	1802	0
507	20250327	115600	157816215	1802	1802	1802	1802	0
508	20250327	115500	157816215	1802	1802	1802	1802	0
509	20250327	115400	157816215	1802	1802	1802	1802	0
510	20250327	115300	157816215	1802	1802	1802	1802	0
511	20250327	115200	157816215	1802	1802	1802	1802	0
512	20250327	115100	157816215	1802	1802	1802	1802	0
513	20250327	115000	157816215	1802	1802	1802	1802	0
514	20250327	114900	157816215	1802	1802	1802	1802	1
515	20250327	114800	157814413	1795	1795	1795	1795	0
516	20250327	114700	157814413	1795	1795	1795	1795	2138
517	20250327	114600	153976703	1802	1802	1802	1802	0
518	20250327	114500	153976703	1802	1802	1802	1802	0
519	20250327	114400	153976703	1802	1802	1802	1802	0
520	20250327	114300	153976703	1802	1802	1802	1802	0
521	20250327	114200	153976703	1802	1802	1802	1802	0
522	20250327	114100	153976703	1802	1802	1802	1802	0
523	20250327	114000	153976703	1802	1802	1802	1802	0
524	20250327	113900	153976703	1802	1802	1802	1802	0
525	20250327	113800	153976703	1802	1802	1802	1802	0
526	20250327	113700	153976703	1802	1802	1802	1802	0
527	20250327	113600	153976703	1802	1802	1802	1802	0
528	20250327	113500	153976703	1802	1802	1802	1802	0
529	20250327	113400	153976703	1802	1802	1802	1802	0
530	20250327	113300	153976703	1802	1802	1802	1802	0
531	20250327	113200	153976703	1802	1802	1802	1802	0
532	20250327	113100	153976703	1802	1802	1802	1802	0
533	20250327	113000	153976703	1802	1802	1802	1802	0
534	20250327	112900	153976703	1802	1802	1802	1802	0
535	20250327	112800	153976703	1802	1802	1802	1802	0
536	20250327	112700	153976703	1802	1802	1802	1802	0
537	20250327	112600	153976703	1802	1802	1802	1802	0
538	20250327	112500	153976703	1802	1802	1802	1802	1
539	20250327	112400	153974901	1800	1800	1800	1800	0
540	20250327	112300	153974901	1800	1800	1800	1800	110
541	20250327	112200	153776901	1800	1800	1800	1800	0
542	20250327	112100	153776901	1800	1798	1800	1798	1001
543	20250327	112000	151977101	1798	1795	1798	1795	1405
544	20250327	111900	149451437	1796	1796	1796	1796	0
545	20250327	111800	149451437	1796	1796	1796	1796	0
546	20250327	111700	149451437	1796	1796	1796	1796	0
547	20250327	111600	149451437	1796	1796	1796	1796	0
548	20250327	111500	149451437	1796	1796	1796	1796	0
549	20250327	111400	149451437	1796	1796	1796	1796	0
550	20250327	111300	149451437	1796	1784	1796	1784	97
551	20250327	111200	149278372	1789	1789	1789	1789	0
552	20250327	111100	149278372	1789	1789	1789	1789	0
553	20250327	111000	149278372	1789	1789	1789	1789	3
554	20250327	110900	149273005	1789	1789	1789	1789	2
555	20250327	110800	149269427	1789	1789	1789	1789	0
556	20250327	110700	149269427	1789	1789	1789	1789	7
557	20250327	110600	149256904	1789	1789	1789	1789	0
558	20250327	110500	149256904	1789	1789	1789	1789	0
559	20250327	110400	149256904	1789	1789	1789	1789	3
560	20250327	110300	149251537	1796	1796	1796	1796	0
561	20250327	110200	149251537	1796	1796	1796	1796	0
562	20250327	110100	149251537	1796	1796	1796	1796	0
563	20250327	110000	149251537	1796	1796	1796	1796	0
564	20250327	105900	149251537	1796	1796	1796	1796	0
565	20250327	105800	149251537	1796	1796	1796	1796	1
566	20250327	105700	149249741	1789	1789	1789	1789	0
567	20250327	105600	149249741	1789	1789	1789	1789	38
568	20250327	105500	149181759	1796	1796	1796	1796	0
569	20250327	105400	149181759	1796	1789	1796	1789	352
570	20250327	105300	148550696	1789	1789	1789	1789	1
571	20250327	105200	148548907	1784	1784	1784	1784	0
572	20250327	105100	148548907	1784	1784	1784	1784	216
573	20250327	105000	148163563	1789	1789	1789	1789	0
574	20250327	104900	148163563	1789	1789	1789	1789	0
575	20250327	104800	148163563	1789	1784	1789	1784	50
576	20250327	104700	148074358	1784	1789	1789	1784	2422
577	20250327	104600	143747968	1789	1800	1800	1789	1072
578	20250327	104500	141828641	1800	1800	1800	1800	0
579	20250327	104400	141828641	1800	1800	1800	1800	0
580	20250327	104300	141828641	1800	1800	1800	1800	0
581	20250327	104200	141828641	1800	1800	1800	1800	0
582	20250327	104100	141828641	1800	1800	1800	1800	1
583	20250327	104000	141826841	1790	1814	1814	1790	588
584	20250327	103900	140774030	1800	1814	1814	1800	57
585	20250327	103800	140670674	1818	1818	1818	1818	0
586	20250327	103700	140670674	1818	1818	1818	1818	0
587	20250327	103600	140670674	1818	1818	1818	1818	0
588	20250327	103500	140670674	1818	1818	1818	1818	0
589	20250327	103400	140670674	1818	1818	1818	1818	0
590	20250327	103300	140670674	1818	1818	1818	1818	0
591	20250327	103200	140670674	1818	1818	1818	1818	0
592	20250327	103100	140670674	1818	1818	1818	1818	0
593	20250327	103000	140670674	1818	1818	1818	1818	1
594	20250327	102900	140668856	1819	1819	1819	1819	0
595	20250327	102800	140668856	1819	1796	1819	1796	85
596	20250327	102700	140516067	1796	1796	1796	1796	0
597	20250327	102600	140516067	1796	1796	1796	1796	421
598	20250327	102500	139759951	1811	1811	1811	1811	0
599	20250327	102400	139759951	1811	1807	1819	1807	35
600	20250327	102300	139696553	1796	1796	1796	1796	0
601	20250327	102200	139696553	1796	1796	1796	1796	0
602	20250327	102100	139696553	1796	1796	1796	1796	1
603	20250327	102000	139694757	1821	1821	1821	1821	0
604	20250327	101900	139694757	1821	1821	1821	1821	0
605	20250327	101800	139694757	1821	1821	1821	1821	0
606	20250327	101700	139694757	1821	1821	1821	1821	0
607	20250327	101600	139694757	1821	1821	1821	1821	0
608	20250327	101500	139694757	1821	1821	1821	1821	0
609	20250327	101400	139694757	1821	1803	1821	1803	53
610	20250327	101300	139599108	1803	1802	1803	1802	300
611	20250327	101200	139058341	1803	1803	1803	1803	0
612	20250327	101100	139058341	1803	1803	1803	1803	0
613	20250327	101000	139058341	1803	1803	1803	1803	0
614	20250327	100900	139058341	1803	1803	1803	1803	0
615	20250327	100800	139058341	1803	1803	1803	1803	0
616	20250327	100700	139058341	1803	1803	1803	1803	0
617	20250327	100600	139058341	1803	1803	1803	1803	747
618	20250327	100500	137711500	1803	1803	1803	1803	1
619	20250327	100400	137709697	1822	1822	1822	1822	0
620	20250327	100300	137709697	1822	1809	1822	1808	1249
621	20250327	100200	135437603	1822	1822	1822	1822	0
622	20250327	100100	135437603	1822	1822	1822	1822	5
623	20250327	100000	135428493	1809	1815	1825	1809	454
624	20250327	095900	134603497	1825	1795	1825	1795	165
625	20250327	095800	134305812	1793	1793	1793	1793	0
626	20250327	095700	134305812	1793	1793	1807	1793	1528
627	20250327	095600	131559906	1793	1793	1793	1793	0
628	20250327	095500	131559906	1793	1793	1793	1793	0
629	20250327	095400	131559906	1793	1793	1793	1793	0
630	20250327	095300	131559906	1793	1793	1793	1793	0
631	20250327	095200	131559906	1793	1793	1793	1793	0
632	20250327	095100	131559906	1793	1793	1793	1793	1
633	20250327	095000	131558113	1788	1788	1788	1788	70
634	20250327	094900	131432953	1793	1793	1793	1793	0
635	20250327	094800	131432953	1793	1793	1793	1793	0
636	20250327	094700	131432953	1793	1793	1793	1793	0
637	20250327	094600	131432953	1793	1788	1793	1788	101
638	20250327	094500	131252360	1789	1793	1793	1789	26
639	20250327	094400	131205812	1793	1805	1805	1791	4205
640	20250327	094300	123640098	1805	1807	1809	1805	1584
641	20250327	094200	120779038	1809	1810	1810	1809	75
642	20250327	094100	120643335	1826	1826	1827	1826	2505
643	20250327	094000	116067071	1826	1826	1826	1826	2
644	20250327	093900	116063419	1830	1830	1830	1830	0
645	20250327	093800	116063419	1830	1830	1830	1830	0
646	20250327	093700	116063419	1830	1830	1830	1830	1
647	20250327	093600	116061589	1805	1805	1805	1805	0
648	20250327	093500	116061589	1805	1805	1805	1805	59
649	20250327	093400	115955094	1805	1805	1805	1805	2
650	20250327	093300	115951484	1805	1795	1805	1795	507
651	20250327	093200	115041349	1796	1835	1835	1796	1320
652	20250327	093100	112632339	1840	1840	1840	1840	20
653	20250327	093000	112595539	1840	1834	1840	1791	589
654	20250327	092900	111516385	1839	1780	1839	1780	2591
655	20250327	092800	106800903	1780	1785	1785	1780	4
656	20250327	092700	106793773	1788	1758	1788	1758	3150
657	20250327	092600	101226367	1758	1758	1758	1758	0
658	20250327	092500	101226367	1758	1759	1759	1758	2
659	20250327	092400	101222850	1760	1763	1763	1760	5
660	20250327	092300	101214044	1764	1765	1765	1764	6
661	20250327	092200	101203456	1754	1761	1761	1754	1458
662	20250327	092100	98642008	1760	1760	1760	1760	0
663	20250327	092000	98642008	1760	1760	1760	1760	67
664	20250327	091900	98524088	1767	1761	1767	1760	1218
665	20250327	091800	96378622	1767	1766	1767	1766	1000
666	20250327	091700	94612133	1767	1767	1767	1767	272
667	20250327	091600	94131509	1769	1769	1769	1769	500
668	20250327	091500	93247009	1770	1770	1770	1770	0
669	20250327	091400	93247009	1770	1770	1770	1769	1504
670	20250327	091300	90584939	1770	1774	1774	1761	5001
671	20250327	091200	81729792	1780	1784	1784	1780	2024
672	20250327	091100	78125128	1784	1786	1786	1784	2245
673	20250327	091000	74118736	1786	1807	1807	1786	1344
674	20250327	090900	71714152	1808	1785	1808	1784	3326
675	20250327	090800	65751376	1782	1842	1842	1780	1033
676	20250327	090700	63911814	1842	1783	1843	1783	7970
677	20250327	090600	49398143	1783	1782	1783	1782	85
678	20250327	090500	49246661	1782	1784	1785	1782	1122
679	20250327	090400	47244773	1784	1837	1837	1783	5563
680	20250327	090300	37274974	1844	1850	1850	1795	14632
681	20250327	090200	10236367	1851	1851	1851	1851	0
682	20250327	090100	10236367	1851	1851	1851	1851	0
683	20250327	090000	10236367	1851	1752	1851	1752	5683