KissMeData/263050/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	205700	125879783	1586	1586	1586	1586	4391
3	20250327	205600	125879783	1586	1586	1586	1586	0
4	20250327	205500	125879783	1586	1586	1586	1586	0
5	20250327	205400	125879783	1586	1586	1586	1586	0
6	20250327	205300	125879783	1586	1586	1586	1586	0
7	20250327	205200	125879783	1586	1586	1586	1586	0
8	20250327	205100	125879783	1586	1586	1586	1586	0
9	20250327	205000	125879783	1586	1586	1586	1586	0
10	20250327	204900	125879783	1586	1586	1586	1586	0
11	20250327	204800	125879783	1586	1586	1586	1586	0
12	20250327	204700	125879783	1586	1586	1586	1586	0
13	20250327	204600	125879783	1586	1586	1586	1586	0
14	20250327	204500	125879783	1586	1586	1586	1586	0
15	20250327	204400	125879783	1586	1586	1586	1586	0
16	20250327	204300	125879783	1586	1586	1586	1586	0
17	20250327	204200	125879783	1586	1586	1586	1586	0
18	20250327	204100	125879783	1586	1586	1586	1586	0
19	20250327	204000	125879783	1586	1586	1586	1586	0
20	20250327	203900	125879783	1586	1586	1586	1586	0
21	20250327	203800	125879783	1586	1586	1586	1586	0
22	20250327	203700	125879783	1586	1586	1586	1586	0
23	20250327	203600	125879783	1586	1586	1586	1586	0
24	20250327	203500	125879783	1586	1586	1586	1586	0
25	20250327	203400	125879783	1586	1586	1586	1586	0
26	20250327	203300	125879783	1586	1586	1586	1586	0
27	20250327	203200	125879783	1586	1586	1586	1586	0
28	20250327	203100	125879783	1586	1586	1586	1586	0
29	20250327	203000	125879783	1586	1586	1586	1586	0
30	20250327	202900	125879783	1586	1586	1586	1586	0
31	20250327	202800	125879783	1586	1586	1586	1586	0
32	20250327	202700	125879783	1586	1586	1586	1586	4391
33	20250327	202600	125879783	1586	1586	1586	1586	0
34	20250327	202500	125879783	1586	1586	1586	1586	0
35	20250327	202400	125879783	1586	1586	1586	1586	0
36	20250327	202300	125879783	1586	1586	1586	1586	0
37	20250327	202200	125879783	1586	1586	1586	1586	0
38	20250327	202100	125879783	1586	1586	1586	1586	0
39	20250327	202000	125879783	1586	1586	1586	1586	0
40	20250327	201900	125879783	1586	1586	1586	1586	0
41	20250327	201800	125879783	1586	1586	1586	1586	0
42	20250327	201700	125879783	1586	1586	1586	1586	0
43	20250327	201600	125879783	1586	1586	1586	1586	0
44	20250327	201500	125879783	1586	1586	1586	1586	0
45	20250327	201400	125879783	1586	1586	1586	1586	0
46	20250327	201300	125879783	1586	1586	1586	1586	0
47	20250327	201200	125879783	1586	1586	1586	1586	0
48	20250327	201100	125879783	1586	1586	1586	1586	0
49	20250327	201000	125879783	1586	1586	1586	1586	0
50	20250327	200900	125879783	1586	1586	1586	1586	0
51	20250327	200800	125879783	1586	1586	1586	1586	0
52	20250327	200700	125879783	1586	1586	1586	1586	0
53	20250327	200600	125879783	1586	1586	1586	1586	0
54	20250327	200500	125879783	1586	1586	1586	1586	0
55	20250327	200400	125879783	1586	1586	1586	1586	0
56	20250327	200300	125879783	1586	1586	1586	1586	0
57	20250327	200200	125879783	1586	1586	1586	1586	0
58	20250327	200100	125879783	1586	1586	1586	1586	0
59	20250327	200000	125879783	1586	1586	1586	1586	0
60	20250327	195900	125879783	1586	1586	1586	1586	0
61	20250327	195800	125879783	1586	1586	1586	1586	0
62	20250327	195700	125879783	1586	1586	1586	1586	4391
63	20250327	195600	125879783	1586	1586	1586	1586	0
64	20250327	195500	125879783	1586	1586	1586	1586	0
65	20250327	195400	125879783	1586	1586	1586	1586	0
66	20250327	195300	125879783	1586	1586	1586	1586	0
67	20250327	195200	125879783	1586	1586	1586	1586	0
68	20250327	195100	125879783	1586	1586	1586	1586	0
69	20250327	195000	125879783	1586	1586	1586	1586	0
70	20250327	194900	125879783	1586	1586	1586	1586	0
71	20250327	194800	125879783	1586	1586	1586	1586	0
72	20250327	194700	125879783	1586	1586	1586	1586	0
73	20250327	194600	125879783	1586	1586	1586	1586	0
74	20250327	194500	125879783	1586	1586	1586	1586	0
75	20250327	194400	125879783	1586	1586	1586	1586	0
76	20250327	194300	125879783	1586	1586	1586	1586	0
77	20250327	194200	125879783	1586	1586	1586	1586	0
78	20250327	194100	125879783	1586	1586	1586	1586	0
79	20250327	194000	125879783	1586	1586	1586	1586	0
80	20250327	193900	125879783	1586	1586	1586	1586	0
81	20250327	193800	125879783	1586	1586	1586	1586	0
82	20250327	193700	125879783	1586	1586	1586	1586	0
83	20250327	193600	125879783	1586	1586	1586	1586	0
84	20250327	193500	125879783	1586	1586	1586	1586	0
85	20250327	193400	125879783	1586	1586	1586	1586	0
86	20250327	193300	125879783	1586	1586	1586	1586	0
87	20250327	193200	125879783	1586	1586	1586	1586	0
88	20250327	193100	125879783	1586	1586	1586	1586	0
89	20250327	193000	125879783	1586	1586	1586	1586	0
90	20250327	192900	125879783	1586	1586	1586	1586	0
91	20250327	192800	125879783	1586	1586	1586	1586	0
92	20250327	192700	125879783	1586	1586	1586	1586	4391
93	20250327	192600	125879783	1586	1586	1586	1586	0
94	20250327	192500	125879783	1586	1586	1586	1586	0
95	20250327	192400	125879783	1586	1586	1586	1586	0
96	20250327	192300	125879783	1586	1586	1586	1586	0
97	20250327	192200	125879783	1586	1586	1586	1586	0
98	20250327	192100	125879783	1586	1586	1586	1586	0
99	20250327	192000	125879783	1586	1586	1586	1586	0
100	20250327	191900	125879783	1586	1586	1586	1586	0
101	20250327	191800	125879783	1586	1586	1586	1586	0
102	20250327	191700	125879783	1586	1586	1586	1586	0
103	20250327	191600	125879783	1586	1586	1586	1586	0
104	20250327	191500	125879783	1586	1586	1586	1586	0
105	20250327	191400	125879783	1586	1586	1586	1586	0
106	20250327	191300	125879783	1586	1586	1586	1586	0
107	20250327	191200	125879783	1586	1586	1586	1586	0
108	20250327	191100	125879783	1586	1586	1586	1586	0
109	20250327	191000	125879783	1586	1586	1586	1586	0
110	20250327	190900	125879783	1586	1586	1586	1586	0
111	20250327	190800	125879783	1586	1586	1586	1586	0
112	20250327	190700	125879783	1586	1586	1586	1586	0
113	20250327	190600	125879783	1586	1586	1586	1586	0
114	20250327	190500	125879783	1586	1586	1586	1586	0
115	20250327	190400	125879783	1586	1586	1586	1586	0
116	20250327	190300	125879783	1586	1586	1586	1586	0
117	20250327	190200	125879783	1586	1586	1586	1586	0
118	20250327	190100	125879783	1586	1586	1586	1586	0
119	20250327	190000	125879783	1586	1586	1586	1586	0
120	20250327	185900	125879783	1586	1586	1586	1586	0
121	20250327	185800	125879783	1586	1586	1586	1586	0
122	20250327	185700	125879783	1586	1586	1586	1586	4391
123	20250327	185600	125879783	1586	1586	1586	1586	0
124	20250327	185500	125879783	1586	1586	1586	1586	0
125	20250327	185400	125879783	1586	1586	1586	1586	0
126	20250327	185300	125879783	1586	1586	1586	1586	0
127	20250327	185200	125879783	1586	1586	1586	1586	0
128	20250327	185100	125879783	1586	1586	1586	1586	0
129	20250327	185000	125879783	1586	1586	1586	1586	0
130	20250327	184900	125879783	1586	1586	1586	1586	0
131	20250327	184800	125879783	1586	1586	1586	1586	0
132	20250327	184700	125879783	1586	1586	1586	1586	0
133	20250327	184600	125879783	1586	1586	1586	1586	0
134	20250327	184500	125879783	1586	1586	1586	1586	0
135	20250327	184400	125879783	1586	1586	1586	1586	0
136	20250327	184300	125879783	1586	1586	1586	1586	0
137	20250327	184200	125879783	1586	1586	1586	1586	0
138	20250327	184100	125879783	1586	1586	1586	1586	0
139	20250327	184000	125879783	1586	1586	1586	1586	0
140	20250327	183900	125879783	1586	1586	1586	1586	0
141	20250327	183800	125879783	1586	1586	1586	1586	0
142	20250327	183700	125879783	1586	1586	1586	1586	0
143	20250327	183600	125879783	1586	1586	1586	1586	0
144	20250327	183500	125879783	1586	1586	1586	1586	0
145	20250327	183400	125879783	1586	1586	1586	1586	0
146	20250327	183300	125879783	1586	1586	1586	1586	0
147	20250327	183200	125879783	1586	1586	1586	1586	0
148	20250327	183100	125879783	1586	1586	1586	1586	0
149	20250327	183000	125879783	1586	1586	1586	1586	0
150	20250327	182900	125879783	1586	1586	1586	1586	0
151	20250327	182800	125879783	1586	1586	1586	1586	0
152	20250327	182700	125879783	1586	1586	1586	1586	4391
153	20250327	182600	125879783	1586	1586	1586	1586	0
154	20250327	182500	125879783	1586	1586	1586	1586	0
155	20250327	182400	125879783	1586	1586	1586	1586	0
156	20250327	182300	125879783	1586	1586	1586	1586	0
157	20250327	182200	125879783	1586	1586	1586	1586	0
158	20250327	182100	125879783	1586	1586	1586	1586	0
159	20250327	182000	125879783	1586	1586	1586	1586	0
160	20250327	181900	125879783	1586	1586	1586	1586	0
161	20250327	181800	125879783	1586	1586	1586	1586	0
162	20250327	181700	125879783	1586	1586	1586	1586	0
163	20250327	181600	125879783	1586	1586	1586	1586	0
164	20250327	181500	125879783	1586	1586	1586	1586	0
165	20250327	181400	125879783	1586	1586	1586	1586	0
166	20250327	181300	125879783	1586	1586	1586	1586	0
167	20250327	181200	125879783	1586	1586	1586	1586	0
168	20250327	181100	125879783	1586	1586	1586	1586	0
169	20250327	181000	125879783	1586	1586	1586	1586	0
170	20250327	180900	125879783	1586	1586	1586	1586	0
171	20250327	180800	125879783	1586	1586	1586	1586	0
172	20250327	180700	125879783	1586	1586	1586	1586	0
173	20250327	180600	125879783	1586	1586	1586	1586	0
174	20250327	180500	125879783	1586	1586	1586	1586	0
175	20250327	180400	125879783	1586	1586	1586	1586	0
176	20250327	180300	125879783	1586	1586	1586	1586	0
177	20250327	180200	125879783	1586	1586	1586	1586	0
178	20250327	180100	125879783	1586	1586	1586	1586	0
179	20250327	180000	125879783	1586	1586	1586	1586	0
180	20250327	175900	125879783	1586	1586	1586	1586	0
181	20250327	175800	125879783	1586	1586	1586	1586	0
182	20250327	175700	125879783	1586	1586	1586	1586	4391
183	20250327	175600	125879783	1586	1586	1586	1586	0
184	20250327	175500	125879783	1586	1586	1586	1586	0
185	20250327	175400	125879783	1586	1586	1586	1586	0
186	20250327	175300	125879783	1586	1586	1586	1586	0
187	20250327	175200	125879783	1586	1586	1586	1586	0
188	20250327	175100	125879783	1586	1586	1586	1586	0
189	20250327	175000	125879783	1586	1586	1586	1586	0
190	20250327	174900	125879783	1586	1586	1586	1586	0
191	20250327	174800	125879783	1586	1586	1586	1586	0
192	20250327	174700	125879783	1586	1586	1586	1586	0
193	20250327	174600	125879783	1586	1586	1586	1586	0
194	20250327	174500	125879783	1586	1586	1586	1586	0
195	20250327	174400	125879783	1586	1586	1586	1586	0
196	20250327	174300	125879783	1586	1586	1586	1586	0
197	20250327	174200	125879783	1586	1586	1586	1586	0
198	20250327	174100	125879783	1586	1586	1586	1586	0
199	20250327	174000	125879783	1586	1586	1586	1586	0
200	20250327	173900	125879783	1586	1586	1586	1586	0
201	20250327	173800	125879783	1586	1586	1586	1586	0
202	20250327	173700	125879783	1586	1586	1586	1586	0
203	20250327	173600	125879783	1586	1586	1586	1586	0
204	20250327	173500	125879783	1586	1586	1586	1586	0
205	20250327	173400	125879783	1586	1586	1586	1586	0
206	20250327	173300	125879783	1586	1586	1586	1586	0
207	20250327	173200	125879783	1586	1586	1586	1586	0
208	20250327	173100	125879783	1586	1586	1586	1586	0
209	20250327	173000	125879783	1586	1586	1586	1586	0
210	20250327	172900	125879783	1586	1586	1586	1586	0
211	20250327	172800	125879783	1586	1586	1586	1586	0
212	20250327	172700	125879783	1586	1586	1586	1586	4391
213	20250327	172600	125879783	1586	1586	1586	1586	0
214	20250327	172500	125879783	1586	1586	1586	1586	0
215	20250327	172400	125879783	1586	1586	1586	1586	0
216	20250327	172300	125879783	1586	1586	1586	1586	0
217	20250327	172200	125879783	1586	1586	1586	1586	0
218	20250327	172100	125879783	1586	1586	1586	1586	0
219	20250327	172000	125879783	1586	1586	1586	1586	0
220	20250327	171900	125879783	1586	1586	1586	1586	0
221	20250327	171800	125879783	1586	1586	1586	1586	0
222	20250327	171700	125879783	1586	1586	1586	1586	0
223	20250327	171600	125879783	1586	1586	1586	1586	0
224	20250327	171500	125879783	1586	1586	1586	1586	0
225	20250327	171400	125879783	1586	1586	1586	1586	0
226	20250327	171300	125879783	1586	1586	1586	1586	0
227	20250327	171200	125879783	1586	1586	1586	1586	0
228	20250327	171100	125879783	1586	1586	1586	1586	0
229	20250327	171000	125879783	1586	1586	1586	1586	0
230	20250327	170900	125879783	1586	1586	1586	1586	0
231	20250327	170800	125879783	1586	1586	1586	1586	0
232	20250327	170700	125879783	1586	1586	1586	1586	0
233	20250327	170600	125879783	1586	1586	1586	1586	0
234	20250327	170500	125879783	1586	1586	1586	1586	0
235	20250327	170400	125879783	1586	1586	1586	1586	0
236	20250327	170300	125879783	1586	1586	1586	1586	0
237	20250327	170200	125879783	1586	1586	1586	1586	0
238	20250327	170100	125879783	1586	1586	1586	1586	0
239	20250327	170000	125879783	1586	1586	1586	1586	0
240	20250327	165900	125879783	1586	1586	1586	1586	0
241	20250327	165800	125879783	1586	1586	1586	1586	0
242	20250327	165700	125879783	1586	1586	1586	1586	4391
243	20250327	165600	125879783	1586	1586	1586	1586	0
244	20250327	165500	125879783	1586	1586	1586	1586	0
245	20250327	165400	125879783	1586	1586	1586	1586	0
246	20250327	165300	125879783	1586	1586	1586	1586	0
247	20250327	165200	125879783	1586	1586	1586	1586	0
248	20250327	165100	125879783	1586	1586	1586	1586	0
249	20250327	165000	125879783	1586	1586	1586	1586	0
250	20250327	164900	125879783	1586	1586	1586	1586	0
251	20250327	164800	125879783	1586	1586	1586	1586	0
252	20250327	164700	125879783	1586	1586	1586	1586	0
253	20250327	164600	125879783	1586	1586	1586	1586	0
254	20250327	164500	125879783	1586	1586	1586	1586	0
255	20250327	164400	125879783	1586	1586	1586	1586	0
256	20250327	164300	125879783	1586	1586	1586	1586	0
257	20250327	164200	125879783	1586	1586	1586	1586	0
258	20250327	164100	125879783	1586	1586	1586	1586	0
259	20250327	164000	125879783	1586	1586	1586	1586	0
260	20250327	163900	125879783	1586	1586	1586	1586	0
261	20250327	163800	125879783	1586	1586	1586	1586	0
262	20250327	163700	125879783	1586	1586	1586	1586	0
263	20250327	163600	125879783	1586	1586	1586	1586	0
264	20250327	163500	125879783	1586	1586	1586	1586	0
265	20250327	163400	125879783	1586	1586	1586	1586	0
266	20250327	163300	125879783	1586	1586	1586	1586	0
267	20250327	163200	125879783	1586	1586	1586	1586	0
268	20250327	163100	125879783	1586	1586	1586	1586	0
269	20250327	163000	125879783	1586	1586	1586	1586	0
270	20250327	162900	125879783	1586	1586	1586	1586	0
271	20250327	162800	125879783	1586	1586	1586	1586	0
272	20250327	162700	125879783	1586	1586	1586	1586	4391
273	20250327	162600	125879783	1586	1586	1586	1586	0
274	20250327	162500	125879783	1586	1586	1586	1586	0
275	20250327	162400	125879783	1586	1586	1586	1586	0
276	20250327	162300	125879783	1586	1586	1586	1586	0
277	20250327	162200	125879783	1586	1586	1586	1586	0
278	20250327	162100	125879783	1586	1586	1586	1586	0
279	20250327	162000	125879783	1586	1586	1586	1586	0
280	20250327	161900	125879783	1586	1586	1586	1586	0
281	20250327	161800	125879783	1586	1586	1586	1586	0
282	20250327	161700	125879783	1586	1586	1586	1586	0
283	20250327	161600	125879783	1586	1586	1586	1586	0
284	20250327	161500	125879783	1586	1586	1586	1586	0
285	20250327	161400	125879783	1586	1586	1586	1586	0
286	20250327	161300	125879783	1586	1586	1586	1586	0
287	20250327	161200	125879783	1586	1586	1586	1586	0
288	20250327	161100	125879783	1586	1586	1586	1586	0
289	20250327	161000	125879783	1586	1586	1586	1586	0
290	20250327	160900	125879783	1586	1586	1586	1586	0
291	20250327	160800	125879783	1586	1586	1586	1586	0
292	20250327	160700	125879783	1586	1586	1586	1586	0
293	20250327	160600	125879783	1586	1586	1586	1586	0
294	20250327	160500	125879783	1586	1586	1586	1586	0
295	20250327	160400	125879783	1586	1586	1586	1586	0
296	20250327	160300	125879783	1586	1586	1586	1586	0
297	20250327	160200	125879783	1586	1586	1586	1586	0
298	20250327	160100	125879783	1586	1586	1586	1586	0
299	20250327	160000	125879783	1586	1586	1586	1586	0
300	20250327	155900	125879783	1586	1586	1586	1586	0
301	20250327	155800	125879783	1586	1586	1586	1586	0
302	20250327	155700	125879783	1586	1586	1586	1586	4391
303	20250327	155600	125879783	1586	1586	1586	1586	0
304	20250327	155500	125879783	1586	1586	1586	1586	0
305	20250327	155400	125879783	1586	1586	1586	1586	0
306	20250327	155300	125879783	1586	1586	1586	1586	0
307	20250327	155200	125879783	1586	1586	1586	1586	0
308	20250327	155100	125879783	1586	1586	1586	1586	0
309	20250327	155000	125879783	1586	1586	1586	1586	0
310	20250327	154900	125879783	1586	1586	1586	1586	0
311	20250327	154800	125879783	1586	1586	1586	1586	0
312	20250327	154700	125879783	1586	1586	1586	1586	0
313	20250327	154600	125879783	1586	1586	1586	1586	0
314	20250327	154500	125879783	1586	1586	1586	1586	0
315	20250327	154400	125879783	1586	1586	1586	1586	0
316	20250327	154300	125879783	1586	1586	1586	1586	0
317	20250327	154200	125879783	1586	1586	1586	1586	0
318	20250327	154100	125879783	1586	1586	1586	1586	0
319	20250327	154000	125879783	1586	1586	1586	1586	0
320	20250327	153900	125879783	1586	1586	1586	1586	0
321	20250327	153800	125879783	1586	1586	1586	1586	0
322	20250327	153700	125879783	1586	1586	1586	1586	0
323	20250327	153600	125879783	1586	1586	1586	1586	0
324	20250327	153500	125879783	1586	1586	1586	1586	0
325	20250327	153400	125879783	1586	1586	1586	1586	0
326	20250327	153300	125879783	1586	1586	1586	1586	0
327	20250327	153200	125879783	1586	1586	1586	1586	0
328	20250327	153100	125879783	1586	1586	1586	1586	0
329	20250327	153000	125879783	1586	1586	1586	1586	4391
330	20250327	152900	118915657	1586	1586	1586	1586	0
331	20250327	152800	118915657	1586	1586	1586	1586	0
332	20250327	152700	118915657	1586	1586	1586	1586	0
333	20250327	152600	118915657	1586	1586	1586	1586	0
334	20250327	152500	118915657	1586	1586	1586	1586	0
335	20250327	152400	118915657	1586	1586	1586	1586	0
336	20250327	152300	118915657	1586	1586	1586	1586	0
337	20250327	152200	118915657	1586	1586	1586	1586	0
338	20250327	152100	118915657	1586	1586	1586	1586	0
339	20250327	152000	118915657	1586	1586	1586	1586	0
340	20250327	151900	118915657	1586	1586	1586	1586	6
341	20250327	151800	118906141	1586	1586	1586	1585	533
342	20250327	151700	118060929	1585	1586	1586	1585	30
343	20250327	151600	118013374	1586	1585	1586	1585	6
344	20250327	151500	118003859	1586	1587	1587	1586	22
345	20250327	151400	117968966	1587	1587	1587	1587	26
346	20250327	151300	117927704	1587	1587	1587	1586	331
347	20250327	151200	117402507	1587	1587	1587	1587	507
348	20250327	151100	116597898	1587	1587	1587	1587	23
349	20250327	151000	116561397	1587	1587	1587	1587	4
350	20250327	150900	116555049	1587	1587	1587	1587	1058
351	20250327	150800	114876003	1587	1587	1587	1587	0
352	20250327	150700	114876003	1587	1587	1587	1587	1
353	20250327	150600	114874416	1587	1587	1587	1587	51
354	20250327	150500	114793479	1587	1586	1587	1586	6
355	20250327	150400	114783962	1587	1587	1587	1586	38
356	20250327	150300	114723692	1588	1589	1589	1588	3
357	20250327	150200	114718926	1589	1589	1589	1589	2
358	20250327	150100	114715748	1587	1587	1587	1587	0
359	20250327	150000	114715748	1587	1587	1587	1587	0
360	20250327	145900	114715748	1587	1590	1590	1587	205
361	20250327	145800	114390024	1596	1596	1596	1596	0
362	20250327	145700	114390024	1596	1596	1596	1596	0
363	20250327	145600	114390024	1596	1596	1596	1596	11
364	20250327	145500	114372468	1582	1590	1590	1582	1157
365	20250327	145400	112541124	1596	1596	1596	1596	40
366	20250327	145300	112477284	1596	1596	1596	1596	40
367	20250327	145200	112413444	1595	1590	1595	1590	1818
368	20250327	145100	109522734	1591	1588	1591	1588	672
369	20250327	145000	108454866	1588	1588	1588	1588	0
370	20250327	144900	108454866	1588	1588	1588	1588	2
371	20250327	144800	108451690	1582	1582	1582	1582	300
372	20250327	144700	107977090	1590	1590	1590	1590	1000
373	20250327	144600	106387090	1582	1587	1587	1582	2000
374	20250327	144500	103221159	1590	1590	1590	1590	30
375	20250327	144400	103173459	1590	1590	1590	1590	0
376	20250327	144300	103173459	1590	1590	1590	1590	0
377	20250327	144200	103173459	1590	1589	1590	1589	3
378	20250327	144100	103168690	1586	1586	1586	1586	0
379	20250327	144000	103168690	1586	1587	1587	1586	43
380	20250327	143900	103100490	1582	1582	1582	1582	0
381	20250327	143800	103100490	1582	1583	1583	1582	1285
382	20250327	143700	101066641	1583	1586	1586	1583	1057
383	20250327	143600	99392324	1585	1585	1585	1585	100
384	20250327	143500	99233824	1585	1585	1585	1585	0
385	20250327	143400	99233824	1585	1586	1586	1585	5415
386	20250327	143300	90650538	1585	1585	1585	1585	0
387	20250327	143200	90650538	1585	1585	1585	1585	0
388	20250327	143100	90650538	1585	1585	1585	1585	0
389	20250327	143000	90650538	1585	1585	1585	1585	0
390	20250327	142900	90650538	1585	1585	1585	1585	1
391	20250327	142800	90648953	1585	1585	1585	1585	0
392	20250327	142700	90648953	1585	1585	1585	1585	0
393	20250327	142600	90648953	1585	1585	1585	1585	0
394	20250327	142500	90648953	1585	1591	1598	1585	6001
395	20250327	142400	81116435	1591	1591	1591	1591	0
396	20250327	142300	81116435	1591	1592	1592	1591	2000
397	20250327	142200	77933514	1592	1594	1594	1592	1000
398	20250327	142100	76341000	1605	1605	1605	1605	31
399	20250327	142000	76291245	1594	1594	1594	1594	0
400	20250327	141900	76291245	1594	1594	1594	1594	70
401	20250327	141800	76179665	1593	1593	1593	1593	0
402	20250327	141700	76179665	1593	1593	1593	1593	0
403	20250327	141600	76179665	1593	1594	1594	1593	500
404	20250327	141500	75383102	1594	1596	1596	1594	600
405	20250327	141400	74426456	1595	1599	1599	1595	600
406	20250327	141300	73468601	1599	1599	1599	1599	0
407	20250327	141200	73468601	1599	1599	1599	1599	27
408	20250327	141100	73425428	1599	1599	1599	1599	57
409	20250327	141000	73334285	1608	1608	1608	1608	0
410	20250327	140900	73334285	1608	1608	1608	1608	0
411	20250327	140800	73334285	1608	1608	1608	1608	1
412	20250327	140700	73332677	1600	1600	1600	1600	0
413	20250327	140600	73332677	1600	1602	1602	1600	4846
414	20250327	140500	65577360	1601	1601	1601	1601	0
415	20250327	140400	65577360	1601	1602	1602	1601	94
416	20250327	140300	65426848	1609	1609	1609	1609	0
417	20250327	140200	65426848	1609	1609	1609	1609	0
418	20250327	140100	65426848	1609	1609	1609	1609	0
419	20250327	140000	65426848	1609	1609	1609	1609	0
420	20250327	135900	65426848	1609	1609	1609	1609	0
421	20250327	135800	65426848	1609	1609	1609	1609	0
422	20250327	135700	65426848	1609	1609	1609	1609	8
423	20250327	135600	65413976	1610	1610	1610	1610	0
424	20250327	135500	65413976	1610	1610	1610	1610	0
425	20250327	135400	65413976	1610	1610	1610	1610	0
426	20250327	135300	65413976	1610	1610	1610	1610	0
427	20250327	135200	65413976	1610	1610	1610	1610	0
428	20250327	135100	65413976	1610	1610	1610	1610	0
429	20250327	135000	65413976	1610	1610	1610	1610	0
430	20250327	134900	65413976	1610	1610	1610	1610	0
431	20250327	134800	65413976	1610	1610	1610	1610	0
432	20250327	134700	65413976	1610	1610	1610	1610	62
433	20250327	134600	65314156	1610	1601	1610	1601	11
434	20250327	134500	65296536	1601	1602	1602	1601	71
435	20250327	134400	65182804	1610	1610	1610	1610	0
436	20250327	134300	65182804	1610	1610	1610	1610	0
437	20250327	134200	65182804	1610	1610	1610	1610	1
438	20250327	134100	65181194	1601	1601	1601	1601	0
439	20250327	134000	65181194	1601	1601	1601	1601	0
440	20250327	133900	65181194	1601	1601	1601	1601	0
441	20250327	133800	65181194	1601	1602	1602	1601	120
442	20250327	133700	64989048	1610	1610	1610	1610	0
443	20250327	133600	64989048	1610	1610	1610	1610	0
444	20250327	133500	64989048	1610	1610	1610	1610	0
445	20250327	133400	64989048	1610	1610	1610	1610	0
446	20250327	133300	64989048	1610	1610	1610	1610	0
447	20250327	133200	64989048	1610	1610	1610	1610	0
448	20250327	133100	64989048	1610	1609	1610	1609	950
449	20250327	133000	63459656	1608	1608	1608	1608	3
450	20250327	132900	63454832	1608	1608	1608	1608	8
451	20250327	132800	63441968	1609	1609	1609	1609	0
452	20250327	132700	63441968	1609	1609	1609	1609	1
453	20250327	132600	63440359	1601	1601	1601	1601	0
454	20250327	132500	63440359	1601	1601	1601	1601	0
455	20250327	132400	63440359	1601	1601	1601	1601	0
456	20250327	132300	63440359	1601	1601	1601	1601	0
457	20250327	132200	63440359	1601	1601	1601	1601	0
458	20250327	132100	63440359	1601	1601	1601	1601	0
459	20250327	132000	63440359	1601	1601	1601	1601	0
460	20250327	131900	63440359	1601	1604	1604	1601	626
461	20250327	131800	62437801	1610	1610	1610	1610	0
462	20250327	131700	62437801	1610	1610	1610	1610	100
463	20250327	131600	62276801	1610	1610	1610	1610	2000
464	20250327	131500	59056801	1610	1610	1610	1610	0
465	20250327	131400	59056801	1610	1610	1610	1610	0
466	20250327	131300	59056801	1610	1610	1610	1610	0
467	20250327	131200	59056801	1610	1606	1610	1606	928
468	20250327	131100	57564513	1605	1606	1606	1605	1958
469	20250327	131000	54420168	1606	1606	1606	1606	0
470	20250327	130900	54420168	1606	1606	1606	1606	0
471	20250327	130800	54420168	1606	1606	1606	1606	0
472	20250327	130700	54420168	1606	1606	1606	1606	0
473	20250327	130600	54420168	1606	1606	1606	1606	0
474	20250327	130500	54420168	1606	1606	1606	1606	0
475	20250327	130400	54420168	1606	1606	1606	1606	0
476	20250327	130300	54420168	1606	1606	1606	1606	0
477	20250327	130200	54420168	1606	1606	1606	1606	0
478	20250327	130100	54420168	1606	1606	1606	1606	0
479	20250327	130000	54420168	1606	1606	1606	1606	0
480	20250327	125900	54420168	1606	1606	1606	1606	0
481	20250327	125800	54420168	1606	1606	1606	1606	0
482	20250327	125700	54420168	1606	1606	1606	1606	1300
483	20250327	125600	52332368	1607	1607	1607	1607	0
484	20250327	125500	52332368	1607	1607	1607	1607	135
485	20250327	125400	52115423	1608	1608	1608	1608	6
486	20250327	125300	52105775	1608	1608	1608	1608	0
487	20250327	125200	52105775	1608	1608	1608	1608	0
488	20250327	125100	52105775	1608	1608	1608	1608	0
489	20250327	125000	52105775	1608	1608	1608	1608	0
490	20250327	124900	52105775	1608	1608	1608	1608	22
491	20250327	124800	52070399	1609	1609	1609	1609	0
492	20250327	124700	52070399	1609	1609	1609	1609	3
493	20250327	124600	52065572	1618	1618	1618	1618	0
494	20250327	124500	52065572	1618	1618	1618	1618	0
495	20250327	124400	52065572	1618	1618	1618	1618	0
496	20250327	124300	52065572	1618	1618	1618	1618	0
497	20250327	124200	52065572	1618	1618	1618	1618	0
498	20250327	124100	52065572	1618	1618	1618	1618	0
499	20250327	124000	52065572	1618	1618	1618	1618	2
500	20250327	123900	52062336	1607	1607	1607	1607	0
501	20250327	123800	52062336	1607	1607	1607	1607	0
502	20250327	123700	52062336	1607	1611	1611	1607	276
503	20250327	123600	51618266	1620	1620	1620	1620	0
504	20250327	123500	51618266	1620	1620	1620	1620	0
505	20250327	123400	51618266	1620	1620	1620	1620	4
506	20250327	123300	51611786	1619	1619	1619	1619	0
507	20250327	123200	51611786	1619	1619	1619	1619	101
508	20250327	123100	51448267	1618	1618	1618	1618	600
509	20250327	123000	50477467	1618	1618	1618	1618	0
510	20250327	122900	50477467	1618	1618	1618	1618	11
511	20250327	122800	50459669	1611	1611	1611	1611	0
512	20250327	122700	50459669	1611	1611	1611	1611	0
513	20250327	122600	50459669	1611	1611	1611	1611	0
514	20250327	122500	50459669	1611	1611	1611	1611	0
515	20250327	122400	50459669	1611	1611	1611	1611	0
516	20250327	122300	50459669	1611	1611	1611	1611	0
517	20250327	122200	50459669	1611	1611	1611	1611	0
518	20250327	122100	50459669	1611	1611	1611	1611	0
519	20250327	122000	50459669	1611	1611	1611	1611	0
520	20250327	121900	50459669	1611	1611	1611	1611	0
521	20250327	121800	50459669	1611	1611	1611	1611	0
522	20250327	121700	50459669	1611	1611	1611	1611	0
523	20250327	121600	50459669	1611	1611	1611	1611	0
524	20250327	121500	50459669	1611	1611	1611	1611	0
525	20250327	121400	50459669	1611	1615	1615	1611	10
526	20250327	121300	50443555	1615	1615	1615	1615	0
527	20250327	121200	50443555	1615	1615	1615	1615	0
528	20250327	121100	50443555	1615	1615	1615	1615	0
529	20250327	121000	50443555	1615	1615	1615	1615	0
530	20250327	120900	50443555	1615	1615	1615	1615	50
531	20250327	120800	50362805	1616	1616	1616	1616	0
532	20250327	120700	50362805	1616	1616	1616	1616	0
533	20250327	120600	50362805	1616	1616	1616	1616	0
534	20250327	120500	50362805	1616	1618	1618	1616	100
535	20250327	120400	50201105	1618	1618	1618	1618	1
536	20250327	120300	50199487	1619	1619	1619	1619	0
537	20250327	120200	50199487	1619	1619	1619	1619	0
538	20250327	120100	50199487	1619	1619	1619	1619	0
539	20250327	120000	50199487	1619	1619	1619	1619	0
540	20250327	115900	50199487	1619	1619	1619	1619	0
541	20250327	115800	50199487	1619	1619	1619	1619	0
542	20250327	115700	50199487	1619	1619	1619	1619	0
543	20250327	115600	50199487	1619	1619	1619	1619	0
544	20250327	115500	50199487	1619	1619	1619	1619	0
545	20250327	115400	50199487	1619	1619	1619	1619	0
546	20250327	115300	50199487	1619	1619	1619	1619	0
547	20250327	115200	50199487	1619	1619	1619	1619	0
548	20250327	115100	50199487	1619	1619	1619	1619	0
549	20250327	115000	50199487	1619	1619	1619	1619	372
550	20250327	114900	49597219	1619	1619	1619	1619	6
551	20250327	114800	49587505	1606	1608	1608	1606	1230
552	20250327	114700	47612025	1610	1611	1611	1610	411
553	20250327	114600	46950309	1620	1620	1620	1620	0
554	20250327	114500	46950309	1620	1620	1620	1620	0
555	20250327	114400	46950309	1620	1620	1620	1620	0
556	20250327	114300	46950309	1620	1620	1620	1620	0
557	20250327	114200	46950309	1620	1620	1620	1620	0
558	20250327	114100	46950309	1620	1620	1620	1620	0
559	20250327	114000	46950309	1620	1620	1620	1620	0
560	20250327	113900	46950309	1620	1620	1620	1620	0
561	20250327	113800	46950309	1620	1620	1620	1620	0
562	20250327	113700	46950309	1620	1620	1620	1620	0
563	20250327	113600	46950309	1620	1620	1620	1620	0
564	20250327	113500	46950309	1620	1620	1620	1620	0
565	20250327	113400	46950309	1620	1620	1620	1620	0
566	20250327	113300	46950309	1620	1620	1620	1620	0
567	20250327	113200	46950309	1620	1620	1620	1620	1
568	20250327	113100	46948689	1621	1621	1621	1621	0
569	20250327	113000	46948689	1621	1621	1621	1621	0
570	20250327	112900	46948689	1621	1621	1621	1621	0
571	20250327	112800	46948689	1621	1621	1621	1621	1
572	20250327	112700	46947068	1620	1610	1620	1610	2103
573	20250327	112600	43540467	1610	1609	1610	1609	144
574	20250327	112500	43308765	1609	1609	1609	1609	0
575	20250327	112400	43308765	1609	1606	1609	1606	860
576	20250327	112300	41927575	1609	1609	1609	1609	0
577	20250327	112200	41927575	1609	1609	1609	1609	6
578	20250327	112100	41917921	1609	1609	1609	1609	0
579	20250327	112000	41917921	1609	1609	1609	1609	0
580	20250327	111900	41917921	1609	1609	1609	1609	23
581	20250327	111800	41880914	1609	1609	1609	1609	0
582	20250327	111700	41880914	1609	1609	1609	1609	0
583	20250327	111600	41880914	1609	1609	1609	1609	0
584	20250327	111500	41880914	1609	1609	1609	1609	0
585	20250327	111400	41880914	1609	1609	1609	1609	0
586	20250327	111300	41880914	1609	1609	1609	1609	0
587	20250327	111200	41880914	1609	1609	1609	1609	0
588	20250327	111100	41880914	1609	1609	1609	1609	200
589	20250327	111000	41559114	1609	1609	1609	1609	10
590	20250327	110900	41543024	1610	1610	1610	1610	0
591	20250327	110800	41543024	1610	1610	1610	1610	0
592	20250327	110700	41543024	1610	1609	1610	1609	838
593	20250327	110600	40193852	1609	1609	1609	1609	1
594	20250327	110500	40192243	1609	1609	1609	1609	0
595	20250327	110400	40192243	1609	1609	1609	1609	200
596	20250327	110300	39870443	1609	1609	1609	1609	0
597	20250327	110200	39870443	1609	1609	1609	1609	0
598	20250327	110100	39870443	1609	1609	1609	1609	0
599	20250327	110000	39870443	1609	1609	1609	1609	0
600	20250327	105900	39870443	1609	1609	1609	1609	0
601	20250327	105800	39870443	1609	1609	1609	1609	50
602	20250327	105700	39789993	1609	1609	1609	1609	50
603	20250327	105600	39709543	1607	1607	1607	1607	0
604	20250327	105500	39709543	1607	1607	1607	1607	10
605	20250327	105400	39693473	1605	1605	1605	1605	0
606	20250327	105300	39693473	1605	1605	1605	1605	0
607	20250327	105200	39693473	1605	1605	1605	1605	0
608	20250327	105100	39693473	1605	1605	1605	1605	0
609	20250327	105000	39693473	1605	1605	1605	1605	0
610	20250327	104900	39693473	1605	1605	1605	1605	0
611	20250327	104800	39693473	1605	1605	1605	1605	0
612	20250327	104700	39693473	1605	1605	1605	1605	1
613	20250327	104600	39691868	1610	1610	1610	1610	0
614	20250327	104500	39691868	1610	1610	1610	1610	162
615	20250327	104400	39431048	1610	1609	1610	1609	211
616	20250327	104300	39091407	1605	1605	1605	1605	0
617	20250327	104200	39091407	1605	1605	1605	1605	184
618	20250327	104100	38796087	1605	1605	1605	1605	0
619	20250327	104000	38796087	1605	1605	1605	1605	66
620	20250327	103900	38690157	1606	1610	1610	1606	6
621	20250327	103800	38680507	1610	1610	1610	1610	0
622	20250327	103700	38680507	1610	1610	1610	1610	0
623	20250327	103600	38680507	1610	1610	1610	1610	0
624	20250327	103500	38680507	1610	1610	1610	1610	4
625	20250327	103400	38674067	1610	1610	1610	1610	0
626	20250327	103300	38674067	1610	1610	1610	1610	0
627	20250327	103200	38674067	1610	1610	1610	1610	40
628	20250327	103100	38609667	1610	1610	1610	1610	0
629	20250327	103000	38609667	1610	1610	1610	1610	0
630	20250327	102900	38609667	1610	1610	1610	1610	0
631	20250327	102800	38609667	1610	1610	1610	1610	5
632	20250327	102700	38601617	1610	1610	1610	1610	0
633	20250327	102600	38601617	1610	1610	1610	1610	44
634	20250327	102500	38530777	1599	1610	1610	1599	708
635	20250327	102400	37398116	1610	1610	1610	1610	1
636	20250327	102300	37396506	1601	1610	1610	1600	1451
637	20250327	102200	35073596	1601	1601	1601	1601	0
638	20250327	102100	35073596	1601	1601	1601	1601	0
639	20250327	102000	35073596	1601	1601	1601	1601	0
640	20250327	101900	35073596	1601	1601	1601	1601	0
641	20250327	101800	35073596	1601	1601	1601	1601	0
642	20250327	101700	35073596	1601	1601	1601	1601	0
643	20250327	101600	35073596	1601	1601	1601	1601	0
644	20250327	101500	35073596	1601	1602	1602	1601	179
645	20250327	101400	34787016	1609	1609	1609	1609	0
646	20250327	101300	34787016	1609	1609	1609	1609	0
647	20250327	101200	34787016	1609	1609	1609	1609	0
648	20250327	101100	34787016	1609	1609	1609	1609	1
649	20250327	101000	34785407	1610	1610	1610	1610	0
650	20250327	100900	34785407	1610	1606	1610	1601	2684
651	20250327	100800	30471099	1608	1608	1608	1608	0
652	20250327	100700	30471099	1608	1608	1608	1608	0
653	20250327	100600	30471099	1608	1608	1608	1608	1
654	20250327	100500	30469491	1607	1607	1607	1607	1
655	20250327	100400	30467884	1609	1610	1610	1608	82
656	20250327	100300	30335872	1610	1610	1610	1610	501
657	20250327	100200	29529262	1606	1606	1606	1606	0
658	20250327	100100	29529262	1606	1606	1606	1606	0
659	20250327	100000	29529262	1606	1606	1606	1606	0
660	20250327	095900	29529262	1606	1606	1606	1606	0
661	20250327	095800	29529262	1606	1606	1606	1606	0
662	20250327	095700	29529262	1606	1606	1606	1606	0
663	20250327	095600	29529262	1606	1606	1606	1606	0
664	20250327	095500	29529262	1606	1606	1606	1606	0
665	20250327	095400	29529262	1606	1609	1609	1606	16
666	20250327	095300	29503536	1610	1610	1610	1610	0
667	20250327	095200	29503536	1610	1610	1610	1610	0
668	20250327	095100	29503536	1610	1610	1610	1610	0
669	20250327	095000	29503536	1610	1610	1610	1610	0
670	20250327	094900	29503536	1610	1610	1610	1610	0
671	20250327	094800	29503536	1610	1610	1610	1610	0
672	20250327	094700	29503536	1610	1610	1610	1610	6
673	20250327	094600	29493876	1610	1610	1610	1610	371
674	20250327	094500	28896566	1610	1610	1610	1610	616
675	20250327	094400	27904806	1610	1610	1610	1610	12
676	20250327	094300	27885486	1610	1609	1610	1609	2
677	20250327	094200	27882267	1608	1608	1608	1608	0
678	20250327	094100	27882267	1608	1608	1608	1608	1
679	20250327	094000	27880659	1608	1609	1609	1607	3
680	20250327	093900	27875835	1610	1610	1610	1610	5
681	20250327	093800	27867785	1610	1610	1610	1610	2
682	20250327	093700	27864565	1610	1610	1610	1610	0
683	20250327	093600	27864565	1610	1610	1610	1610	0
684	20250327	093500	27864565	1610	1610	1610	1610	0
685	20250327	093400	27864565	1610	1610	1610	1610	7
686	20250327	093300	27853295	1610	1610	1610	1610	1
687	20250327	093200	27851685	1610	1610	1610	1610	4
688	20250327	093100	27845245	1610	1609	1610	1609	574
689	20250327	093000	26921667	1604	1604	1604	1604	0
690	20250327	092900	26921667	1604	1604	1604	1604	200
691	20250327	092800	26600867	1600	1600	1600	1600	3863
692	20250327	092700	20420067	1599	1599	1599	1599	510
693	20250327	092600	19604577	1599	1599	1599	1599	5
694	20250327	092500	19596582	1599	1599	1599	1599	0
695	20250327	092400	19596582	1599	1593	1599	1593	708
696	20250327	092300	18468722	1597	1597	1597	1597	1
697	20250327	092200	18467125	1595	1593	1595	1593	1003
698	20250327	092100	16867344	1593	1593	1593	1591	861
699	20250327	092000	15495826	1592	1592	1592	1592	52
700	20250327	091900	15413042	1593	1593	1593	1593	1
701	20250327	091800	15411449	1593	1594	1594	1593	323
702	20250327	091700	14896860	1589	1594	1596	1589	1003
703	20250327	091600	13300360	1596	1596	1597	1596	1039
704	20250327	091500	11641846	1597	1594	1597	1591	81
705	20250327	091400	11512887	1597	1597	1597	1597	2
706	20250327	091300	11509693	1592	1599	1599	1592	426
707	20250327	091200	10828680	1599	1599	1599	1599	1
708	20250327	091100	10827081	1600	1600	1600	1600	9
709	20250327	091000	10812681	1595	1595	1595	1595	100
710	20250327	090900	10653181	1595	1602	1602	1595	309
711	20250327	090800	10160283	1609	1609	1609	1609	0
712	20250327	090700	10160283	1609	1609	1609	1609	0
713	20250327	090600	10160283	1609	1609	1609	1609	0
714	20250327	090500	10160283	1609	1599	1609	1599	833
715	20250327	090400	8823924	1596	1596	1596	1588	1021
716	20250327	090300	7200200	1596	1601	1601	1596	210
717	20250327	090200	6864350	1601	1601	1601	1601	3006
718	20250327	090100	2051744	1602	1605	1605	1601	964
719	20250327	090000	505841	1606	1611	1611	1606	314