KissMeData/017890/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	190400	167143765	9030	9030	9030	9030	1150
3	20250327	190300	167143765	9030	9030	9030	9030	0
4	20250327	190200	167143765	9030	9030	9030	9030	0
5	20250327	190100	167143765	9030	9030	9030	9030	0
6	20250327	190000	167143765	9030	9030	9030	9030	0
7	20250327	185900	167143765	9030	9030	9030	9030	0
8	20250327	185800	167143765	9030	9030	9030	9030	0
9	20250327	185700	167143765	9030	9030	9030	9030	0
10	20250327	185600	167143765	9030	9030	9030	9030	0
11	20250327	185500	167143765	9030	9030	9030	9030	0
12	20250327	185400	167143765	9030	9030	9030	9030	0
13	20250327	185300	167143765	9030	9030	9030	9030	0
14	20250327	185200	167143765	9030	9030	9030	9030	0
15	20250327	185100	167143765	9030	9030	9030	9030	0
16	20250327	185000	167143765	9030	9030	9030	9030	0
17	20250327	184900	167143765	9030	9030	9030	9030	0
18	20250327	184800	167143765	9030	9030	9030	9030	0
19	20250327	184700	167143765	9030	9030	9030	9030	0
20	20250327	184600	167143765	9030	9030	9030	9030	0
21	20250327	184500	167143765	9030	9030	9030	9030	0
22	20250327	184400	167143765	9030	9030	9030	9030	0
23	20250327	184300	167143765	9030	9030	9030	9030	0
24	20250327	184200	167143765	9030	9030	9030	9030	0
25	20250327	184100	167143765	9030	9030	9030	9030	0
26	20250327	184000	167143765	9030	9030	9030	9030	0
27	20250327	183900	167143765	9030	9030	9030	9030	0
28	20250327	183800	167143765	9030	9030	9030	9030	0
29	20250327	183700	167143765	9030	9030	9030	9030	0
30	20250327	183600	167143765	9030	9030	9030	9030	0
31	20250327	183500	167143765	9030	9030	9030	9030	0
32	20250327	183400	167143765	9030	9030	9030	9030	1150
33	20250327	183300	167143765	9030	9030	9030	9030	0
34	20250327	183200	167143765	9030	9030	9030	9030	0
35	20250327	183100	167143765	9030	9030	9030	9030	0
36	20250327	183000	167143765	9030	9030	9030	9030	0
37	20250327	182900	167143765	9030	9030	9030	9030	0
38	20250327	182800	167143765	9030	9030	9030	9030	0
39	20250327	182700	167143765	9030	9030	9030	9030	0
40	20250327	182600	167143765	9030	9030	9030	9030	0
41	20250327	182500	167143765	9030	9030	9030	9030	0
42	20250327	182400	167143765	9030	9030	9030	9030	0
43	20250327	182300	167143765	9030	9030	9030	9030	0
44	20250327	182200	167143765	9030	9030	9030	9030	0
45	20250327	182100	167143765	9030	9030	9030	9030	0
46	20250327	182000	167143765	9030	9030	9030	9030	0
47	20250327	181900	167143765	9030	9030	9030	9030	0
48	20250327	181800	167143765	9030	9030	9030	9030	0
49	20250327	181700	167143765	9030	9030	9030	9030	0
50	20250327	181600	167143765	9030	9030	9030	9030	0
51	20250327	181500	167143765	9030	9030	9030	9030	0
52	20250327	181400	167143765	9030	9030	9030	9030	0
53	20250327	181300	167143765	9030	9030	9030	9030	0
54	20250327	181200	167143765	9030	9030	9030	9030	0
55	20250327	181100	167143765	9030	9030	9030	9030	0
56	20250327	181000	167143765	9030	9030	9030	9030	0
57	20250327	180900	167143765	9030	9030	9030	9030	0
58	20250327	180800	167143765	9030	9030	9030	9030	0
59	20250327	180700	167143765	9030	9030	9030	9030	0
60	20250327	180600	167143765	9030	9030	9030	9030	0
61	20250327	180500	167143765	9030	9030	9030	9030	0
62	20250327	180400	167143765	9030	9030	9030	9030	1150
63	20250327	180300	167143765	9030	9030	9030	9030	0
64	20250327	180200	167143765	9030	9030	9030	9030	0
65	20250327	180100	167143765	9030	9030	9030	9030	0
66	20250327	180000	167143765	9030	9030	9030	9030	0
67	20250327	175900	167143765	9030	9030	9030	9030	0
68	20250327	175800	167143765	9030	9030	9030	9030	0
69	20250327	175700	167143765	9030	9030	9030	9030	0
70	20250327	175600	167143765	9030	9030	9030	9030	0
71	20250327	175500	167143765	9030	9030	9030	9030	0
72	20250327	175400	167143765	9030	9030	9030	9030	0
73	20250327	175300	167143765	9030	9030	9030	9030	0
74	20250327	175200	167143765	9030	9030	9030	9030	0
75	20250327	175100	167143765	9030	9030	9030	9030	0
76	20250327	175000	167143765	9030	9030	9030	9030	0
77	20250327	174900	167143765	9030	9030	9030	9030	0
78	20250327	174800	167143765	9030	9030	9030	9030	0
79	20250327	174700	167143765	9030	9030	9030	9030	0
80	20250327	174600	167143765	9030	9030	9030	9030	0
81	20250327	174500	167143765	9030	9030	9030	9030	0
82	20250327	174400	167143765	9030	9030	9030	9030	0
83	20250327	174300	167143765	9030	9030	9030	9030	0
84	20250327	174200	167143765	9030	9030	9030	9030	0
85	20250327	174100	167143765	9030	9030	9030	9030	0
86	20250327	174000	167143765	9030	9030	9030	9030	0
87	20250327	173900	167143765	9030	9030	9030	9030	0
88	20250327	173800	167143765	9030	9030	9030	9030	0
89	20250327	173700	167143765	9030	9030	9030	9030	0
90	20250327	173600	167143765	9030	9030	9030	9030	0
91	20250327	173500	167143765	9030	9030	9030	9030	0
92	20250327	173400	167143765	9030	9030	9030	9030	1150
93	20250327	173300	167143765	9030	9030	9030	9030	0
94	20250327	173200	167143765	9030	9030	9030	9030	0
95	20250327	173100	167143765	9030	9030	9030	9030	0
96	20250327	173000	167143765	9030	9030	9030	9030	0
97	20250327	172900	167143765	9030	9030	9030	9030	0
98	20250327	172800	167143765	9030	9030	9030	9030	0
99	20250327	172700	167143765	9030	9030	9030	9030	0
100	20250327	172600	167143765	9030	9030	9030	9030	0
101	20250327	172500	167143765	9030	9030	9030	9030	0
102	20250327	172400	167143765	9030	9030	9030	9030	0
103	20250327	172300	167143765	9030	9030	9030	9030	0
104	20250327	172200	167143765	9030	9030	9030	9030	0
105	20250327	172100	167143765	9030	9030	9030	9030	0
106	20250327	172000	167143765	9030	9030	9030	9030	0
107	20250327	171900	167143765	9030	9030	9030	9030	0
108	20250327	171800	167143765	9030	9030	9030	9030	0
109	20250327	171700	167143765	9030	9030	9030	9030	0
110	20250327	171600	167143765	9030	9030	9030	9030	0
111	20250327	171500	167143765	9030	9030	9030	9030	0
112	20250327	171400	167143765	9030	9030	9030	9030	0
113	20250327	171300	167143765	9030	9030	9030	9030	0
114	20250327	171200	167143765	9030	9030	9030	9030	0
115	20250327	171100	167143765	9030	9030	9030	9030	0
116	20250327	171000	167143765	9030	9030	9030	9030	0
117	20250327	170900	167143765	9030	9030	9030	9030	0
118	20250327	170800	167143765	9030	9030	9030	9030	0
119	20250327	170700	167143765	9030	9030	9030	9030	0
120	20250327	170600	167143765	9030	9030	9030	9030	0
121	20250327	170500	167143765	9030	9030	9030	9030	0
122	20250327	170400	167143765	9030	9030	9030	9030	1150
123	20250327	170300	167143765	9030	9030	9030	9030	0
124	20250327	170200	167143765	9030	9030	9030	9030	0
125	20250327	170100	167143765	9030	9030	9030	9030	0
126	20250327	170000	167143765	9030	9030	9030	9030	0
127	20250327	165900	167143765	9030	9030	9030	9030	0
128	20250327	165800	167143765	9030	9030	9030	9030	0
129	20250327	165700	167143765	9030	9030	9030	9030	0
130	20250327	165600	167143765	9030	9030	9030	9030	0
131	20250327	165500	167143765	9030	9030	9030	9030	0
132	20250327	165400	167143765	9030	9030	9030	9030	0
133	20250327	165300	167143765	9030	9030	9030	9030	0
134	20250327	165200	167143765	9030	9030	9030	9030	0
135	20250327	165100	167143765	9030	9030	9030	9030	0
136	20250327	165000	167143765	9030	9030	9030	9030	0
137	20250327	164900	167143765	9030	9030	9030	9030	0
138	20250327	164800	167143765	9030	9030	9030	9030	0
139	20250327	164700	167143765	9030	9030	9030	9030	0
140	20250327	164600	167143765	9030	9030	9030	9030	0
141	20250327	164500	167143765	9030	9030	9030	9030	0
142	20250327	164400	167143765	9030	9030	9030	9030	0
143	20250327	164300	167143765	9030	9030	9030	9030	0
144	20250327	164200	167143765	9030	9030	9030	9030	0
145	20250327	164100	167143765	9030	9030	9030	9030	0
146	20250327	164000	167143765	9030	9030	9030	9030	0
147	20250327	163900	167143765	9030	9030	9030	9030	0
148	20250327	163800	167143765	9030	9030	9030	9030	0
149	20250327	163700	167143765	9030	9030	9030	9030	0
150	20250327	163600	167143765	9030	9030	9030	9030	0
151	20250327	163500	167143765	9030	9030	9030	9030	0
152	20250327	163400	167143765	9030	9030	9030	9030	1150
153	20250327	163300	167143765	9030	9030	9030	9030	0
154	20250327	163200	167143765	9030	9030	9030	9030	0
155	20250327	163100	167143765	9030	9030	9030	9030	0
156	20250327	163000	167143765	9030	9030	9030	9030	0
157	20250327	162900	167143765	9030	9030	9030	9030	0
158	20250327	162800	167143765	9030	9030	9030	9030	0
159	20250327	162700	167143765	9030	9030	9030	9030	0
160	20250327	162600	167143765	9030	9030	9030	9030	0
161	20250327	162500	167143765	9030	9030	9030	9030	0
162	20250327	162400	167143765	9030	9030	9030	9030	0
163	20250327	162300	167143765	9030	9030	9030	9030	0
164	20250327	162200	167143765	9030	9030	9030	9030	0
165	20250327	162100	167143765	9030	9030	9030	9030	0
166	20250327	162000	167143765	9030	9030	9030	9030	0
167	20250327	161900	167143765	9030	9030	9030	9030	0
168	20250327	161800	167143765	9030	9030	9030	9030	0
169	20250327	161700	167143765	9030	9030	9030	9030	0
170	20250327	161600	167143765	9030	9030	9030	9030	0
171	20250327	161500	167143765	9030	9030	9030	9030	0
172	20250327	161400	167143765	9030	9030	9030	9030	0
173	20250327	161300	167143765	9030	9030	9030	9030	0
174	20250327	161200	167143765	9030	9030	9030	9030	0
175	20250327	161100	167143765	9030	9030	9030	9030	0
176	20250327	161000	167143765	9030	9030	9030	9030	0
177	20250327	160900	167143765	9030	9030	9030	9030	0
178	20250327	160800	167143765	9030	9030	9030	9030	0
179	20250327	160700	167143765	9030	9030	9030	9030	0
180	20250327	160600	167143765	9030	9030	9030	9030	0
181	20250327	160500	167143765	9030	9030	9030	9030	0
182	20250327	160400	167143765	9030	9030	9030	9030	1150
183	20250327	160300	167143765	9030	9030	9030	9030	0
184	20250327	160200	167143765	9030	9030	9030	9030	0
185	20250327	160100	167143765	9030	9030	9030	9030	0
186	20250327	160000	167143765	9030	9030	9030	9030	0
187	20250327	155900	167143765	9030	9030	9030	9030	0
188	20250327	155800	167143765	9030	9030	9030	9030	0
189	20250327	155700	167143765	9030	9030	9030	9030	0
190	20250327	155600	167143765	9030	9030	9030	9030	0
191	20250327	155500	167143765	9030	9030	9030	9030	0
192	20250327	155400	167143765	9030	9030	9030	9030	0
193	20250327	155300	167143765	9030	9030	9030	9030	0
194	20250327	155200	167143765	9030	9030	9030	9030	0
195	20250327	155100	167143765	9030	9030	9030	9030	0
196	20250327	155000	167143765	9030	9030	9030	9030	0
197	20250327	154900	167143765	9030	9030	9030	9030	0
198	20250327	154800	167143765	9030	9030	9030	9030	0
199	20250327	154700	167143765	9030	9030	9030	9030	0
200	20250327	154600	167143765	9030	9030	9030	9030	0
201	20250327	154500	167143765	9030	9030	9030	9030	0
202	20250327	154400	167143765	9030	9030	9030	9030	0
203	20250327	154300	167143765	9030	9030	9030	9030	0
204	20250327	154200	167143765	9030	9030	9030	9030	0
205	20250327	154100	167143765	9030	9030	9030	9030	0
206	20250327	154000	167143765	9030	9030	9030	9030	0
207	20250327	153900	167143765	9030	9030	9030	9030	0
208	20250327	153800	167143765	9030	9030	9030	9030	0
209	20250327	153700	167143765	9030	9030	9030	9030	0
210	20250327	153600	167143765	9030	9030	9030	9030	0
211	20250327	153500	167143765	9030	9030	9030	9030	0
212	20250327	153400	167143765	9030	9030	9030	9030	1150
213	20250327	153300	167143765	9030	9030	9030	9030	0
214	20250327	153200	167143765	9030	9030	9030	9030	0
215	20250327	153100	167143765	9030	9030	9030	9030	0
216	20250327	153000	167143765	9030	9030	9030	9030	1150
217	20250327	152900	156759265	9040	9040	9040	9040	0
218	20250327	152800	156759265	9040	9040	9040	9040	0
219	20250327	152700	156759265	9040	9040	9040	9040	0
220	20250327	152600	156759265	9040	9040	9040	9040	0
221	20250327	152500	156759265	9040	9040	9040	9040	0
222	20250327	152400	156759265	9040	9040	9040	9040	0
223	20250327	152300	156759265	9040	9040	9040	9040	0
224	20250327	152200	156759265	9040	9040	9040	9040	0
225	20250327	152100	156759265	9040	9040	9040	9040	0
226	20250327	152000	156759265	9040	9040	9040	9040	0
227	20250327	151900	156759265	9040	9040	9040	9040	12
228	20250327	151800	156650785	9030	9040	9040	9030	45
229	20250327	151700	156244105	9040	9040	9040	9040	5
230	20250327	151600	156198905	9040	9060	9060	9040	142
231	20250327	151500	154913725	9090	9090	9090	9090	0
232	20250327	151400	154913725	9090	9090	9090	9090	0
233	20250327	151300	154913725	9090	9090	9090	9090	0
234	20250327	151200	154913725	9090	9090	9090	9090	0
235	20250327	151100	154913725	9090	9090	9090	9090	0
236	20250327	151000	154913725	9090	9090	9090	9090	0
237	20250327	150900	154913725	9090	9090	9090	9090	0
238	20250327	150800	154913725	9090	9090	9090	9090	0
239	20250327	150700	154913725	9090	9090	9090	9090	0
240	20250327	150600	154913725	9090	9090	9090	9090	0
241	20250327	150500	154913725	9090	9090	9090	9090	0
242	20250327	150400	154913725	9090	9080	9090	9080	50
243	20250327	150300	154459715	9080	9070	9080	9070	3
244	20250327	150200	154432495	9070	9080	9080	9070	154
245	20250327	150100	153035175	9040	9040	9040	9040	0
246	20250327	150000	153035175	9040	9040	9040	9040	0
247	20250327	145900	153035175	9040	9040	9040	9040	0
248	20250327	145800	153035175	9040	9040	9040	9040	0
249	20250327	145700	153035175	9040	9040	9040	9040	0
250	20250327	145600	153035175	9040	9040	9040	9040	50
251	20250327	145500	152583175	9040	9050	9050	9040	616
252	20250327	145400	147008875	9100	9100	9100	9100	0
253	20250327	145300	147008875	9100	9100	9100	9100	0
254	20250327	145200	147008875	9100	9100	9100	9100	0
255	20250327	145100	147008875	9100	9070	9100	9070	270
256	20250327	145000	144557475	9070	9070	9070	9070	0
257	20250327	144900	144557475	9070	9070	9070	9070	0
258	20250327	144800	144557475	9070	9070	9070	9070	0
259	20250327	144700	144557475	9070	9020	9070	9020	301
260	20250327	144600	141829455	9010	9010	9010	9010	0
261	20250327	144500	141829455	9010	9030	9030	9010	1001
262	20250327	144400	132798435	9060	9060	9060	9060	0
263	20250327	144300	132798435	9060	9060	9060	9060	7
264	20250327	144200	132735015	9070	9070	9070	9070	0
265	20250327	144100	132735015	9070	9070	9070	9070	1
266	20250327	144000	132725945	9070	9070	9070	9070	0
267	20250327	143900	132725945	9070	9070	9070	9070	0
268	20250327	143800	132725945	9070	9070	9070	9070	0
269	20250327	143700	132725945	9070	9070	9070	9070	0
270	20250327	143600	132725945	9070	9070	9070	9070	0
271	20250327	143500	132725945	9070	9030	9070	9030	7
272	20250327	143400	132662495	9090	9090	9090	9090	0
273	20250327	143300	132662495	9090	9090	9090	9090	0
274	20250327	143200	132662495	9090	9090	9090	9090	0
275	20250327	143100	132662495	9090	9090	9090	9090	10
276	20250327	143000	132571595	9020	9020	9020	9020	0
277	20250327	142900	132571595	9020	9060	9060	9020	1633
278	20250327	142800	117815275	9060	9060	9060	9060	0
279	20250327	142700	117815275	9060	9060	9060	9060	1
280	20250327	142600	117806215	9100	9070	9100	9070	104
281	20250327	142500	116862855	9060	9060	9060	9060	2
282	20250327	142400	116844735	9060	9060	9060	9060	0
283	20250327	142300	116844735	9060	9060	9060	9060	1
284	20250327	142200	116835675	9060	9060	9060	9060	4
285	20250327	142100	116799435	9060	9060	9060	9060	0
286	20250327	142000	116799435	9060	9060	9060	9060	0
287	20250327	141900	116799435	9060	9060	9060	9060	0
288	20250327	141800	116799435	9060	9060	9060	9060	0
289	20250327	141700	116799435	9060	9060	9060	9060	5
290	20250327	141600	116754135	9060	9060	9060	9060	43
291	20250327	141500	116364555	9060	9060	9060	9060	1
292	20250327	141400	116355495	9060	9060	9060	9060	0
293	20250327	141300	116355495	9060	9060	9060	9060	0
294	20250327	141200	116355495	9060	9060	9060	9060	103
295	20250327	141100	115422315	9060	9060	9060	9060	0
296	20250327	141000	115422315	9060	9060	9060	9060	0
297	20250327	140900	115422315	9060	9060	9060	9060	0
298	20250327	140800	115422315	9060	9060	9060	9060	5
299	20250327	140700	115377015	9060	9060	9060	9060	0
300	20250327	140600	115377015	9060	9060	9060	9060	96
301	20250327	140500	114507255	9060	9060	9060	9060	1
302	20250327	140400	114498195	9060	9060	9060	9060	5
303	20250327	140300	114452895	9070	9070	9070	9070	0
304	20250327	140200	114452895	9070	9070	9070	9070	3
305	20250327	140100	114425685	9070	9070	9070	9070	40
306	20250327	140000	114062885	9070	9070	9070	9070	0
307	20250327	135900	114062885	9070	9070	9070	9070	0
308	20250327	135800	114062885	9070	9070	9070	9070	0
309	20250327	135700	114062885	9070	9070	9070	9070	1
310	20250327	135600	114053815	9070	9070	9070	9070	0
311	20250327	135500	114053815	9070	9120	9120	9070	2
312	20250327	135400	114035625	9070	9070	9070	9070	0
313	20250327	135300	114035625	9070	9070	9070	9070	55
314	20250327	135200	113536775	9060	9060	9060	9060	7
315	20250327	135100	113473355	9060	9060	9060	9060	0
316	20250327	135000	113473355	9060	9060	9060	9060	0
317	20250327	134900	113473355	9060	9060	9060	9060	0
318	20250327	134800	113473355	9060	9060	9060	9060	0
319	20250327	134700	113473355	9060	9060	9060	9060	0
320	20250327	134600	113473355	9060	9060	9060	9060	0
321	20250327	134500	113473355	9060	9060	9060	9060	1
322	20250327	134400	113464295	9120	9120	9120	9120	0
323	20250327	134300	113464295	9120	9120	9120	9120	0
324	20250327	134200	113464295	9120	9120	9120	9120	0
325	20250327	134100	113464295	9120	9090	9120	9090	100
326	20250327	134000	112555025	9050	9050	9050	9050	0
327	20250327	133900	112555025	9050	9050	9050	9050	0
328	20250327	133800	112555025	9050	9050	9050	9050	0
329	20250327	133700	112555025	9050	9050	9050	9050	0
330	20250327	133600	112555025	9050	9050	9050	9050	50
331	20250327	133500	112102525	9040	9040	9040	9040	1
332	20250327	133400	112093485	9080	9080	9080	9080	0
333	20250327	133300	112093485	9080	9080	9080	9080	0
334	20250327	133200	112093485	9080	9050	9080	9050	227
335	20250327	133100	110039015	9090	9050	9090	9050	367
336	20250327	133000	106716555	9050	9030	9050	9030	789
337	20250327	132900	99578985	9030	9030	9030	9030	0
338	20250327	132800	99578985	9030	9030	9030	9030	5
339	20250327	132700	99533835	9020	9020	9020	9020	1
340	20250327	132600	99524815	9020	9020	9020	9020	45
341	20250327	132500	99118915	9020	9020	9020	9020	1
342	20250327	132400	99109895	9020	9020	9020	9020	0
343	20250327	132300	99109895	9020	9020	9020	9020	0
344	20250327	132200	99109895	9020	9020	9020	9020	4
345	20250327	132100	99073815	9020	9020	9020	9020	0
346	20250327	132000	99073815	9020	9020	9020	9020	0
347	20250327	131900	99073815	9020	9020	9020	9020	0
348	20250327	131800	99073815	9020	9020	9020	9020	0
349	20250327	131700	99073815	9020	9010	9020	9010	11
350	20250327	131600	98974605	9020	9020	9020	9020	45
351	20250327	131500	98568705	9020	9020	9020	9020	1
352	20250327	131400	98559685	9020	9020	9020	9020	0
353	20250327	131300	98559685	9020	9020	9020	9020	17
354	20250327	131200	98406345	9010	9010	9010	9010	7
355	20250327	131100	98343275	9010	9010	9010	9010	0
356	20250327	131000	98343275	9010	9010	9010	9010	14
357	20250327	130900	98217135	9010	9010	9010	9010	50
358	20250327	130800	97766635	9020	9020	9020	9020	86
359	20250327	130700	96990915	9020	9020	9020	9020	0
360	20250327	130600	96990915	9020	9020	9020	9020	0
361	20250327	130500	96990915	9020	9020	9020	9020	1
362	20250327	130400	96981895	9020	9020	9020	9020	170
363	20250327	130300	95448495	9020	9030	9030	9020	526
364	20250327	130200	90703925	9030	9030	9030	9030	0
365	20250327	130100	90703925	9030	9030	9030	9030	0
366	20250327	130000	90703925	9030	9020	9030	9020	102
367	20250327	125900	89783265	9020	9020	9020	9020	0
368	20250327	125800	89783265	9020	9020	9020	9020	2
369	20250327	125700	89765225	9020	9020	9020	9020	0
370	20250327	125600	89765225	9020	9020	9020	9020	0
371	20250327	125500	89765225	9020	9020	9020	9020	1
372	20250327	125400	89756205	9020	9030	9030	9020	100
373	20250327	125300	88854085	9030	9030	9030	9030	0
374	20250327	125200	88854085	9030	9030	9030	9030	4
375	20250327	125100	88817965	9030	9030	9030	9030	0
376	20250327	125000	88817965	9030	9030	9030	9030	3
377	20250327	124900	88790875	9030	9030	9030	9030	0
378	20250327	124800	88790875	9030	9030	9030	9020	23
379	20250327	124700	88583215	9030	9030	9030	9030	1
380	20250327	124600	88574185	9030	9030	9030	9030	50
381	20250327	124500	88122685	9030	9030	9030	9030	1
382	20250327	124400	88113655	9040	9040	9040	9040	0
383	20250327	124300	88113655	9040	9040	9040	9040	0
384	20250327	124200	88113655	9040	9040	9040	9040	0
385	20250327	124100	88113655	9040	9040	9040	9040	30
386	20250327	124000	87842455	9040	9050	9050	9040	56
387	20250327	123900	87335915	9040	9040	9040	9040	0
388	20250327	123800	87335915	9040	9040	9040	9040	40
389	20250327	123700	86974315	9030	9030	9030	9030	120
390	20250327	123600	85890715	9040	9040	9040	9040	19
391	20250327	123500	85718955	9040	9040	9040	9040	1
392	20250327	123400	85709915	9040	9040	9040	9040	0
393	20250327	123300	85709915	9040	9040	9040	9040	0
394	20250327	123200	85709915	9040	9030	9040	9030	9
395	20250327	123100	85628595	9030	9030	9030	9030	0
396	20250327	123000	85628595	9030	9030	9030	9030	3
397	20250327	122900	85601505	9030	9030	9030	9030	0
398	20250327	122800	85601505	9030	9030	9030	9030	3
399	20250327	122700	85574415	9040	9040	9040	9040	0
400	20250327	122600	85574415	9040	9040	9040	9040	57
401	20250327	122500	85059135	9040	9040	9040	9040	2
402	20250327	122400	85041055	9040	9040	9040	9040	0
403	20250327	122300	85041055	9040	9040	9040	9040	0
404	20250327	122200	85041055	9040	9040	9040	9040	3
405	20250327	122100	85013935	9040	9040	9040	9040	0
406	20250327	122000	85013935	9040	9040	9040	9040	2
407	20250327	121900	84995855	9050	9050	9050	9050	0
408	20250327	121800	84995855	9050	9050	9050	9040	33
409	20250327	121700	84697235	9040	9040	9040	9040	0
410	20250327	121600	84697235	9040	9040	9040	9040	0
411	20250327	121500	84697235	9040	9040	9040	9040	1
412	20250327	121400	84688195	9040	9040	9040	9040	4
413	20250327	121300	84652035	9030	9030	9030	9030	0
414	20250327	121200	84652035	9030	9030	9030	9030	0
415	20250327	121100	84652035	9030	9030	9030	9030	0
416	20250327	121000	84652035	9030	9030	9030	9030	3
417	20250327	120900	84624945	9030	9030	9030	9030	0
418	20250327	120800	84624945	9030	9060	9060	9030	12
419	20250327	120700	84516345	9060	9030	9060	9030	17
420	20250327	120600	84362355	9060	9070	9070	9060	24
421	20250327	120500	84144715	9070	9070	9070	9070	18
422	20250327	120400	83981455	9070	9040	9070	9040	59
423	20250327	120300	83447825	9040	9040	9040	9040	0
424	20250327	120200	83447825	9040	9030	9040	9030	17
425	20250327	120100	83294215	9030	9030	9030	9030	2
426	20250327	120000	83276155	9030	9030	9030	9030	2
427	20250327	115900	83258095	9030	9030	9030	9030	0
428	20250327	115800	83258095	9030	9030	9030	9030	3
429	20250327	115700	83231005	9030	9030	9030	9030	1
430	20250327	115600	83221975	9040	9040	9040	9040	40
431	20250327	115500	82860375	9040	9040	9040	9040	3
432	20250327	115400	82833255	9040	9040	9040	9040	0
433	20250327	115300	82833255	9040	9040	9040	9040	0
434	20250327	115200	82833255	9040	9040	9040	9040	0
435	20250327	115100	82833255	9040	9040	9040	9040	0
436	20250327	115000	82833255	9040	9040	9040	9040	3
437	20250327	114900	82806135	9040	9040	9040	9040	0
438	20250327	114800	82806135	9040	9040	9040	9040	4
439	20250327	114700	82769975	9060	9060	9060	9060	0
440	20250327	114600	82769975	9060	9060	9060	9060	0
441	20250327	114500	82769975	9060	9060	9060	9060	3
442	20250327	114400	82742795	9060	9060	9060	9060	0
443	20250327	114300	82742795	9060	9060	9060	9060	0
444	20250327	114200	82742795	9060	9060	9060	9060	0
445	20250327	114100	82742795	9060	9050	9060	9050	57
446	20250327	114000	82226925	9030	9030	9030	9030	2
447	20250327	113900	82208865	9030	9030	9030	9030	0
448	20250327	113800	82208865	9030	9030	9030	9030	3
449	20250327	113700	82181775	9050	9050	9050	9050	0
450	20250327	113600	82181775	9050	9040	9050	9040	5
451	20250327	113500	82136565	9030	9030	9030	9030	1
452	20250327	113400	82127535	9030	9030	9030	9030	5
453	20250327	113300	82082385	9030	9030	9030	9030	0
454	20250327	113200	82082385	9030	9030	9030	9030	0
455	20250327	113100	82082385	9030	9030	9030	9030	1
456	20250327	113000	82073355	9020	9020	9020	9020	3
457	20250327	112900	82046295	9030	9030	9030	9030	0
458	20250327	112800	82046295	9030	9020	9030	9020	48
459	20250327	112700	81612885	9020	9020	9020	9020	1
460	20250327	112600	81603865	9020	9020	9020	9020	0
461	20250327	112500	81603865	9020	9020	9020	9020	1
462	20250327	112400	81594845	9040	9020	9040	9020	1029
463	20250327	112300	72313055	9030	9030	9030	9030	187
464	20250327	112200	70624445	9030	9030	9030	9030	0
465	20250327	112100	70624445	9030	9030	9030	9030	0
466	20250327	112000	70624445	9030	9030	9030	9030	2
467	20250327	111900	70606385	9030	9030	9030	9030	0
468	20250327	111800	70606385	9030	9030	9030	9030	4
469	20250327	111700	70570265	9040	9040	9040	9040	0
470	20250327	111600	70570265	9040	9040	9040	9040	50
471	20250327	111500	70118265	9030	9030	9030	9030	1
472	20250327	111400	70109235	9040	9040	9040	9040	0
473	20250327	111300	70109235	9040	9040	9040	9040	0
474	20250327	111200	70109235	9040	9040	9040	9040	4
475	20250327	111100	70073075	9030	9030	9030	9030	55
476	20250327	111000	69576425	9030	9060	9060	9030	38
477	20250327	110900	69232235	9020	9050	9050	9020	2300
478	20250327	110800	48462745	9050	9050	9050	9050	3
479	20250327	110700	48435595	9050	9050	9050	9050	1
480	20250327	110600	48426545	9050	9050	9050	9050	92
481	20250327	110500	47593945	9050	9060	9060	9050	22
482	20250327	110400	47394645	9050	9050	9050	9050	0
483	20250327	110300	47394645	9050	9050	9050	9050	0
484	20250327	110200	47394645	9050	9050	9050	9050	3
485	20250327	110100	47367495	9050	9050	9050	9050	1
486	20250327	110000	47358445	9050	9050	9050	9050	2
487	20250327	105900	47340345	9050	9050	9050	9050	0
488	20250327	105800	47340345	9050	9050	9050	9050	4
489	20250327	105700	47304145	9050	9050	9050	9050	0
490	20250327	105600	47304145	9050	9050	9050	9050	0
491	20250327	105500	47304145	9050	9050	9050	9050	1
492	20250327	105400	47295095	9080	9080	9080	9080	0
493	20250327	105300	47295095	9080	9060	9080	9060	26
494	20250327	105200	47059475	9060	9050	9060	9050	161
495	20250327	105100	45601355	9050	9050	9050	9050	0
496	20250327	105000	45601355	9050	9050	9050	9050	3
497	20250327	104900	45574205	9060	9060	9060	9060	0
498	20250327	104800	45574205	9060	9060	9060	9060	22
499	20250327	104700	45374885	9090	9090	9090	9090	0
500	20250327	104600	45374885	9090	9090	9090	9090	1
501	20250327	104500	45365795	9075	9075	9075	9075	63
502	20250327	104400	44794070	9060	9060	9060	9060	0
503	20250327	104300	44794070	9060	9060	9060	9060	79
504	20250327	104200	44078330	9060	9055	9060	9055	403
505	20250327	104100	40427165	9055	9055	9055	9055	34
506	20250327	104000	40119295	9050	9050	9050	9050	3
507	20250327	103900	40092145	9050	9050	9050	9050	0
508	20250327	103800	40092145	9050	9050	9050	9050	4
509	20250327	103700	40055945	9050	9050	9050	9050	10
510	20250327	103600	39965445	9050	9055	9055	9050	55
511	20250327	103500	39467690	9050	9060	9060	9050	56
512	20250327	103400	38960340	9050	9050	9050	9050	0
513	20250327	103300	38960340	9050	9050	9050	9050	4
514	20250327	103200	38924140	9050	9050	9050	9050	0
515	20250327	103100	38924140	9050	9050	9050	9050	40
516	20250327	103000	38562140	9040	9040	9040	9040	2
517	20250327	102900	38544060	9050	9050	9050	9050	0
518	20250327	102800	38544060	9050	9050	9050	9050	413
519	20250327	102700	34806410	9050	9050	9050	9050	1
520	20250327	102600	34797360	9050	9050	9050	9050	45
521	20250327	102500	34390110	9050	9050	9050	9050	1
522	20250327	102400	34381060	9050	9050	9050	9050	0
523	20250327	102300	34381060	9050	9050	9050	9050	0
524	20250327	102200	34381060	9050	9050	9050	9050	3
525	20250327	102100	34353910	9050	9050	9050	9050	0
526	20250327	102000	34353910	9050	9050	9050	9050	2
527	20250327	101900	34335810	9050	9050	9050	9050	0
528	20250327	101800	34335810	9050	9050	9050	9050	3
529	20250327	101700	34308660	9050	9050	9050	9050	0
530	20250327	101600	34308660	9050	9050	9050	9050	100
531	20250327	101500	33403660	9050	9050	9050	9050	66
532	20250327	101400	32806360	9050	9050	9050	9050	0
533	20250327	101300	32806360	9050	9050	9050	9050	0
534	20250327	101200	32806360	9050	9050	9050	9050	4
535	20250327	101100	32770160	9050	9050	9050	9050	1
536	20250327	101000	32761110	9060	9070	9070	9060	469
537	20250327	100900	28510970	9060	9060	9060	9060	0
538	20250327	100800	28510970	9060	9060	9060	9060	3
539	20250327	100700	28483790	9070	9060	9070	9060	15
540	20250327	100600	28347750	9060	9060	9060	9060	113
541	20250327	100500	27323970	9090	9060	9090	9060	2
542	20250327	100400	27305820	9060	9060	9060	9060	0
543	20250327	100300	27305820	9060	9060	9060	9060	0
544	20250327	100200	27305820	9060	9060	9060	9060	4
545	20250327	100100	27269580	9060	9060	9060	9060	20
546	20250327	100000	27088380	9060	9060	9060	9060	3
547	20250327	095900	27061200	9070	9070	9070	9070	75
548	20250327	095800	26380950	9070	9070	9070	9070	88
549	20250327	095700	25582790	9070	9070	9070	9070	33
550	20250327	095600	25283480	9070	9070	9070	9070	17
551	20250327	095500	25129290	9060	9060	9060	9060	1
552	20250327	095400	25120230	9060	9060	9060	9060	1
553	20250327	095300	25111170	9060	9060	9060	9060	0
554	20250327	095200	25111170	9060	9060	9060	9060	3
555	20250327	095100	25083990	9060	9060	9060	9060	0
556	20250327	095000	25083990	9060	9060	9060	9060	2
557	20250327	094900	25065870	9070	9070	9070	9070	0
558	20250327	094800	25065870	9070	9060	9070	9060	46
559	20250327	094700	24648690	9070	9060	9070	9060	6
560	20250327	094600	24594280	9070	9070	9070	9070	8
561	20250327	094500	24521720	9060	9060	9060	9060	1
562	20250327	094400	24512660	9110	9110	9110	9110	5
563	20250327	094300	24467110	9060	9060	9060	9060	0
564	20250327	094200	24467110	9060	9060	9060	9060	4
565	20250327	094100	24430870	9060	9060	9060	9060	0
566	20250327	094000	24430870	9060	9060	9060	9060	3
567	20250327	093900	24403690	9110	9110	9110	9110	1
568	20250327	093800	24394580	9050	9060	9060	9050	66
569	20250327	093700	23796650	9070	9070	9070	9070	0
570	20250327	093600	23796650	9070	9070	9070	9070	50
571	20250327	093500	23343150	9060	9060	9060	9060	1
572	20250327	093400	23334090	9060	9060	9060	9060	0
573	20250327	093300	23334090	9060	9060	9060	9060	0
574	20250327	093200	23334090	9060	9060	9060	9060	3
575	20250327	093100	23306910	9060	9060	9060	9060	0
576	20250327	093000	23306910	9060	9060	9060	9060	1
577	20250327	092900	23297850	9070	9070	9070	9070	108
578	20250327	092800	22318290	9070	9080	9080	9070	4
579	20250327	092700	22281980	9070	9070	9070	9070	1
580	20250327	092600	22272910	9080	9080	9080	9080	45
581	20250327	092500	21864310	9070	9120	9120	9070	3
582	20250327	092400	21837000	9130	9130	9130	9130	0
583	20250327	092300	21837000	9130	9130	9130	9130	0
584	20250327	092200	21837000	9130	9070	9130	9070	4
585	20250327	092100	21800660	9120	9120	9120	9120	2
586	20250327	092000	21782420	9060	9070	9080	9060	1228
587	20250327	091900	10632420	9080	9080	9080	9080	0
588	20250327	091800	10632420	9080	9070	9080	9070	45
589	20250327	091700	10223850	9080	9080	9080	9080	9
590	20250327	091600	10142130	9080	9080	9080	9080	4
591	20250327	091500	10105810	9080	9080	9080	9080	2
592	20250327	091400	10087650	9060	9060	9060	9060	0
593	20250327	091300	10087650	9060	9110	9110	9060	22
594	20250327	091200	9888030	9070	9070	9070	9070	4
595	20250327	091100	9851750	9060	9060	9060	9060	0
596	20250327	091000	9851750	9060	9060	9060	9060	2
597	20250327	090900	9833630	9060	9060	9060	9060	0
598	20250327	090800	9833630	9060	9060	9060	9060	3
599	20250327	090700	9806450	9150	9080	9150	9080	60
600	20250327	090600	9260560	9090	9090	9090	9090	1
601	20250327	090500	9251470	9090	9090	9090	9090	1
602	20250327	090400	9242380	9060	9060	9060	9060	0
603	20250327	090300	9242380	9060	9060	9060	9060	0
604	20250327	090200	9242380	9060	9060	9060	9060	1
605	20250327	090100	9233320	9050	9080	9080	9050	1000
606	20250327	090000	172710	9090	9090	9090	9090	19