KissMeData/038540/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	192300	234380628	1777	1777	1777	1777	1595
3	20250327	192200	234380628	1777	1777	1777	1777	0
4	20250327	192100	234380628	1777	1777	1777	1777	0
5	20250327	192000	234380628	1777	1777	1777	1777	0
6	20250327	191900	234380628	1777	1777	1777	1777	0
7	20250327	191800	234380628	1777	1777	1777	1777	0
8	20250327	191700	234380628	1777	1777	1777	1777	0
9	20250327	191600	234380628	1777	1777	1777	1777	0
10	20250327	191500	234380628	1777	1777	1777	1777	0
11	20250327	191400	234380628	1777	1777	1777	1777	0
12	20250327	191300	234380628	1777	1777	1777	1777	0
13	20250327	191200	234380628	1777	1777	1777	1777	0
14	20250327	191100	234380628	1777	1777	1777	1777	0
15	20250327	191000	234380628	1777	1777	1777	1777	0
16	20250327	190900	234380628	1777	1777	1777	1777	0
17	20250327	190800	234380628	1777	1777	1777	1777	0
18	20250327	190700	234380628	1777	1777	1777	1777	0
19	20250327	190600	234380628	1777	1777	1777	1777	0
20	20250327	190500	234380628	1777	1777	1777	1777	0
21	20250327	190400	234380628	1777	1777	1777	1777	0
22	20250327	190300	234380628	1777	1777	1777	1777	0
23	20250327	190200	234380628	1777	1777	1777	1777	0
24	20250327	190100	234380628	1777	1777	1777	1777	0
25	20250327	190000	234380628	1777	1777	1777	1777	0
26	20250327	185900	234380628	1777	1777	1777	1777	0
27	20250327	185800	234380628	1777	1777	1777	1777	0
28	20250327	185700	234380628	1777	1777	1777	1777	0
29	20250327	185600	234380628	1777	1777	1777	1777	0
30	20250327	185500	234380628	1777	1777	1777	1777	0
31	20250327	185400	234380628	1777	1777	1777	1777	0
32	20250327	185300	234380628	1777	1777	1777	1777	1595
33	20250327	185200	234380628	1777	1777	1777	1777	0
34	20250327	185100	234380628	1777	1777	1777	1777	0
35	20250327	185000	234380628	1777	1777	1777	1777	0
36	20250327	184900	234380628	1777	1777	1777	1777	0
37	20250327	184800	234380628	1777	1777	1777	1777	0
38	20250327	184700	234380628	1777	1777	1777	1777	0
39	20250327	184600	234380628	1777	1777	1777	1777	0
40	20250327	184500	234380628	1777	1777	1777	1777	0
41	20250327	184400	234380628	1777	1777	1777	1777	0
42	20250327	184300	234380628	1777	1777	1777	1777	0
43	20250327	184200	234380628	1777	1777	1777	1777	0
44	20250327	184100	234380628	1777	1777	1777	1777	0
45	20250327	184000	234380628	1777	1777	1777	1777	0
46	20250327	183900	234380628	1777	1777	1777	1777	0
47	20250327	183800	234380628	1777	1777	1777	1777	0
48	20250327	183700	234380628	1777	1777	1777	1777	0
49	20250327	183600	234380628	1777	1777	1777	1777	0
50	20250327	183500	234380628	1777	1777	1777	1777	0
51	20250327	183400	234380628	1777	1777	1777	1777	0
52	20250327	183300	234380628	1777	1777	1777	1777	0
53	20250327	183200	234380628	1777	1777	1777	1777	0
54	20250327	183100	234380628	1777	1777	1777	1777	0
55	20250327	183000	234380628	1777	1777	1777	1777	0
56	20250327	182900	234380628	1777	1777	1777	1777	0
57	20250327	182800	234380628	1777	1777	1777	1777	0
58	20250327	182700	234380628	1777	1777	1777	1777	0
59	20250327	182600	234380628	1777	1777	1777	1777	0
60	20250327	182500	234380628	1777	1777	1777	1777	0
61	20250327	182400	234380628	1777	1777	1777	1777	0
62	20250327	182300	234380628	1777	1777	1777	1777	1595
63	20250327	182200	234380628	1777	1777	1777	1777	0
64	20250327	182100	234380628	1777	1777	1777	1777	0
65	20250327	182000	234380628	1777	1777	1777	1777	0
66	20250327	181900	234380628	1777	1777	1777	1777	0
67	20250327	181800	234380628	1777	1777	1777	1777	0
68	20250327	181700	234380628	1777	1777	1777	1777	0
69	20250327	181600	234380628	1777	1777	1777	1777	0
70	20250327	181500	234380628	1777	1777	1777	1777	0
71	20250327	181400	234380628	1777	1777	1777	1777	0
72	20250327	181300	234380628	1777	1777	1777	1777	0
73	20250327	181200	234380628	1777	1777	1777	1777	0
74	20250327	181100	234380628	1777	1777	1777	1777	0
75	20250327	181000	234380628	1777	1777	1777	1777	0
76	20250327	180900	234380628	1777	1777	1777	1777	0
77	20250327	180800	234380628	1777	1777	1777	1777	0
78	20250327	180700	234380628	1777	1777	1777	1777	0
79	20250327	180600	234380628	1777	1777	1777	1777	0
80	20250327	180500	234380628	1777	1777	1777	1777	0
81	20250327	180400	234380628	1777	1777	1777	1777	0
82	20250327	180300	234380628	1777	1777	1777	1777	0
83	20250327	180200	234380628	1777	1777	1777	1777	0
84	20250327	180100	234380628	1777	1777	1777	1777	0
85	20250327	180000	234380628	1777	1777	1777	1777	0
86	20250327	175900	234380628	1777	1777	1777	1777	0
87	20250327	175800	234380628	1777	1777	1777	1777	0
88	20250327	175700	234380628	1777	1777	1777	1777	0
89	20250327	175600	234380628	1777	1777	1777	1777	0
90	20250327	175500	234380628	1777	1777	1777	1777	0
91	20250327	175400	234380628	1777	1777	1777	1777	0
92	20250327	175300	234380628	1777	1777	1777	1777	1595
93	20250327	175200	234380628	1777	1777	1777	1777	0
94	20250327	175100	234380628	1777	1777	1777	1777	0
95	20250327	175000	234380628	1777	1777	1777	1777	0
96	20250327	174900	234380628	1777	1777	1777	1777	0
97	20250327	174800	234380628	1777	1777	1777	1777	0
98	20250327	174700	234380628	1777	1777	1777	1777	0
99	20250327	174600	234380628	1777	1777	1777	1777	0
100	20250327	174500	234380628	1777	1777	1777	1777	0
101	20250327	174400	234380628	1777	1777	1777	1777	0
102	20250327	174300	234380628	1777	1777	1777	1777	0
103	20250327	174200	234380628	1777	1777	1777	1777	0
104	20250327	174100	234380628	1777	1777	1777	1777	0
105	20250327	174000	234380628	1777	1777	1777	1777	0
106	20250327	173900	234380628	1777	1777	1777	1777	0
107	20250327	173800	234380628	1777	1777	1777	1777	0
108	20250327	173700	234380628	1777	1777	1777	1777	0
109	20250327	173600	234380628	1777	1777	1777	1777	0
110	20250327	173500	234380628	1777	1777	1777	1777	0
111	20250327	173400	234380628	1777	1777	1777	1777	0
112	20250327	173300	234380628	1777	1777	1777	1777	0
113	20250327	173200	234380628	1777	1777	1777	1777	0
114	20250327	173100	234380628	1777	1777	1777	1777	0
115	20250327	173000	234380628	1777	1777	1777	1777	0
116	20250327	172900	234380628	1777	1777	1777	1777	0
117	20250327	172800	234380628	1777	1777	1777	1777	0
118	20250327	172700	234380628	1777	1777	1777	1777	0
119	20250327	172600	234380628	1777	1777	1777	1777	0
120	20250327	172500	234380628	1777	1777	1777	1777	0
121	20250327	172400	234380628	1777	1777	1777	1777	0
122	20250327	172300	234380628	1777	1777	1777	1777	1595
123	20250327	172200	234380628	1777	1777	1777	1777	0
124	20250327	172100	234380628	1777	1777	1777	1777	0
125	20250327	172000	234380628	1777	1777	1777	1777	0
126	20250327	171900	234380628	1777	1777	1777	1777	0
127	20250327	171800	234380628	1777	1777	1777	1777	0
128	20250327	171700	234380628	1777	1777	1777	1777	0
129	20250327	171600	234380628	1777	1777	1777	1777	0
130	20250327	171500	234380628	1777	1777	1777	1777	0
131	20250327	171400	234380628	1777	1777	1777	1777	0
132	20250327	171300	234380628	1777	1777	1777	1777	0
133	20250327	171200	234380628	1777	1777	1777	1777	0
134	20250327	171100	234380628	1777	1777	1777	1777	0
135	20250327	171000	234380628	1777	1777	1777	1777	0
136	20250327	170900	234380628	1777	1777	1777	1777	0
137	20250327	170800	234380628	1777	1777	1777	1777	0
138	20250327	170700	234380628	1777	1777	1777	1777	0
139	20250327	170600	234380628	1777	1777	1777	1777	0
140	20250327	170500	234380628	1777	1777	1777	1777	0
141	20250327	170400	234380628	1777	1777	1777	1777	0
142	20250327	170300	234380628	1777	1777	1777	1777	0
143	20250327	170200	234380628	1777	1777	1777	1777	0
144	20250327	170100	234380628	1777	1777	1777	1777	0
145	20250327	170000	234380628	1777	1777	1777	1777	0
146	20250327	165900	234380628	1777	1777	1777	1777	0
147	20250327	165800	234380628	1777	1777	1777	1777	0
148	20250327	165700	234380628	1777	1777	1777	1777	0
149	20250327	165600	234380628	1777	1777	1777	1777	0
150	20250327	165500	234380628	1777	1777	1777	1777	0
151	20250327	165400	234380628	1777	1777	1777	1777	0
152	20250327	165300	234380628	1777	1777	1777	1777	1595
153	20250327	165200	234380628	1777	1777	1777	1777	0
154	20250327	165100	234380628	1777	1777	1777	1777	0
155	20250327	165000	234380628	1777	1777	1777	1777	0
156	20250327	164900	234380628	1777	1777	1777	1777	0
157	20250327	164800	234380628	1777	1777	1777	1777	0
158	20250327	164700	234380628	1777	1777	1777	1777	0
159	20250327	164600	234380628	1777	1777	1777	1777	0
160	20250327	164500	234380628	1777	1777	1777	1777	0
161	20250327	164400	234380628	1777	1777	1777	1777	0
162	20250327	164300	234380628	1777	1777	1777	1777	0
163	20250327	164200	234380628	1777	1777	1777	1777	0
164	20250327	164100	234380628	1777	1777	1777	1777	0
165	20250327	164000	234380628	1777	1777	1777	1777	0
166	20250327	163900	234380628	1777	1777	1777	1777	0
167	20250327	163800	234380628	1777	1777	1777	1777	0
168	20250327	163700	234380628	1777	1777	1777	1777	0
169	20250327	163600	234380628	1777	1777	1777	1777	0
170	20250327	163500	234380628	1777	1777	1777	1777	0
171	20250327	163400	234380628	1777	1777	1777	1777	0
172	20250327	163300	234380628	1777	1777	1777	1777	0
173	20250327	163200	234380628	1777	1777	1777	1777	0
174	20250327	163100	234380628	1777	1777	1777	1777	0
175	20250327	163000	234380628	1777	1777	1777	1777	0
176	20250327	162900	234380628	1777	1777	1777	1777	0
177	20250327	162800	234380628	1777	1777	1777	1777	0
178	20250327	162700	234380628	1777	1777	1777	1777	0
179	20250327	162600	234380628	1777	1777	1777	1777	0
180	20250327	162500	234380628	1777	1777	1777	1777	0
181	20250327	162400	234380628	1777	1777	1777	1777	0
182	20250327	162300	234380628	1777	1777	1777	1777	1595
183	20250327	162200	234380628	1777	1777	1777	1777	0
184	20250327	162100	234380628	1777	1777	1777	1777	0
185	20250327	162000	234380628	1777	1777	1777	1777	0
186	20250327	161900	234380628	1777	1777	1777	1777	0
187	20250327	161800	234380628	1777	1777	1777	1777	0
188	20250327	161700	234380628	1777	1777	1777	1777	0
189	20250327	161600	234380628	1777	1777	1777	1777	0
190	20250327	161500	234380628	1777	1777	1777	1777	0
191	20250327	161400	234380628	1777	1777	1777	1777	0
192	20250327	161300	234380628	1777	1777	1777	1777	0
193	20250327	161200	234380628	1777	1777	1777	1777	0
194	20250327	161100	234380628	1777	1777	1777	1777	0
195	20250327	161000	234380628	1777	1777	1777	1777	0
196	20250327	160900	234380628	1777	1777	1777	1777	0
197	20250327	160800	234380628	1777	1777	1777	1777	0
198	20250327	160700	234380628	1777	1777	1777	1777	0
199	20250327	160600	234380628	1777	1777	1777	1777	0
200	20250327	160500	234380628	1777	1777	1777	1777	0
201	20250327	160400	234380628	1777	1777	1777	1777	0
202	20250327	160300	234380628	1777	1777	1777	1777	0
203	20250327	160200	234380628	1777	1777	1777	1777	0
204	20250327	160100	234380628	1777	1777	1777	1777	0
205	20250327	160000	234380628	1777	1777	1777	1777	0
206	20250327	155900	234380628	1777	1777	1777	1777	0
207	20250327	155800	234380628	1777	1777	1777	1777	0
208	20250327	155700	234380628	1777	1777	1777	1777	0
209	20250327	155600	234380628	1777	1777	1777	1777	0
210	20250327	155500	234380628	1777	1777	1777	1777	0
211	20250327	155400	234380628	1777	1777	1777	1777	0
212	20250327	155300	234380628	1777	1777	1777	1777	1595
213	20250327	155200	234380628	1777	1777	1777	1777	0
214	20250327	155100	234380628	1777	1777	1777	1777	0
215	20250327	155000	234380628	1777	1777	1777	1777	0
216	20250327	154900	234380628	1777	1777	1777	1777	0
217	20250327	154800	234380628	1777	1777	1777	1777	0
218	20250327	154700	234380628	1777	1777	1777	1777	0
219	20250327	154600	234380628	1777	1777	1777	1777	0
220	20250327	154500	234380628	1777	1777	1777	1777	0
221	20250327	154400	234380628	1777	1777	1777	1777	0
222	20250327	154300	234380628	1777	1777	1777	1777	0
223	20250327	154200	234380628	1777	1777	1777	1777	0
224	20250327	154100	234380628	1777	1777	1777	1777	0
225	20250327	154000	234380628	1777	1777	1777	1777	0
226	20250327	153900	234380628	1777	1777	1777	1777	0
227	20250327	153800	234380628	1777	1777	1777	1777	0
228	20250327	153700	234380628	1777	1777	1777	1777	0
229	20250327	153600	234380628	1777	1777	1777	1777	0
230	20250327	153500	234380628	1777	1777	1777	1777	0
231	20250327	153400	234380628	1777	1777	1777	1777	0
232	20250327	153300	234380628	1777	1777	1777	1777	0
233	20250327	153200	234380628	1777	1777	1777	1777	0
234	20250327	153100	234380628	1777	1777	1777	1777	0
235	20250327	153000	234380628	1777	1777	1777	1777	1595
236	20250327	152900	231546313	1778	1778	1778	1778	0
237	20250327	152800	231546313	1778	1778	1778	1778	0
238	20250327	152700	231546313	1778	1778	1778	1778	0
239	20250327	152600	231546313	1778	1778	1778	1778	0
240	20250327	152500	231546313	1778	1778	1778	1778	0
241	20250327	152400	231546313	1778	1778	1778	1778	0
242	20250327	152300	231546313	1778	1778	1778	1778	0
243	20250327	152200	231546313	1778	1778	1778	1778	0
244	20250327	152100	231546313	1778	1778	1778	1778	0
245	20250327	152000	231546313	1778	1778	1778	1778	0
246	20250327	151900	231546313	1778	1778	1778	1778	1792
247	20250327	151800	228360137	1778	1780	1780	1778	1696
248	20250327	151700	225342070	1780	1782	1782	1780	2246
249	20250327	151600	221341797	1783	1786	1788	1783	1975
250	20250327	151500	217818700	1786	1789	1789	1784	708
251	20250327	151400	216554278	1789	1789	1789	1788	11
252	20250327	151300	216534601	1789	1786	1789	1785	488
253	20250327	151200	215663093	1786	1786	1786	1785	686
254	20250327	151100	214438133	1787	1790	1790	1787	1030
255	20250327	151000	212596805	1791	1796	1796	1791	1762
256	20250327	150900	209438513	1795	1796	1796	1795	12
257	20250327	150800	209416972	1796	1796	1796	1796	1
258	20250327	150700	209415176	1797	1798	1798	1796	11
259	20250327	150600	209395411	1799	1803	1803	1798	458
260	20250327	150500	208569669	1800	1799	1800	1799	8
261	20250327	150400	208555275	1804	1802	1804	1799	169
262	20250327	150300	208250623	1803	1809	1809	1803	311
263	20250327	150200	207689447	1809	1810	1810	1809	6
264	20250327	150100	207678590	1820	1820	1820	1820	0
265	20250327	150000	207678590	1820	1809	1820	1808	4
266	20250327	145900	207671333	1809	1810	1810	1809	7
267	20250327	145800	207658668	1810	1810	1810	1810	0
268	20250327	145700	207658668	1810	1810	1810	1810	1
269	20250327	145600	207656858	1810	1810	1811	1810	7
270	20250327	145500	207644183	1809	1811	1811	1809	2005
271	20250327	145400	204017133	1810	1807	1812	1807	2090
272	20250327	145300	200240495	1803	1803	1803	1803	0
273	20250327	145200	200240495	1803	1803	1803	1803	0
274	20250327	145100	200240495	1803	1798	1803	1798	1088
275	20250327	145000	198282635	1797	1797	1797	1796	7
276	20250327	144900	198270057	1796	1796	1796	1796	101
277	20250327	144800	198088661	1796	1796	1796	1796	0
278	20250327	144700	198088661	1796	1796	1796	1796	1
279	20250327	144600	198086865	1797	1797	1797	1797	5
280	20250327	144500	198077880	1797	1797	1797	1797	0
281	20250327	144400	198077880	1797	1797	1797	1797	0
282	20250327	144300	198077880	1797	1797	1797	1796	7
283	20250327	144200	198065302	1797	1797	1800	1797	503
284	20250327	144100	197160028	1793	1795	1795	1793	71
285	20250327	144000	197032723	1795	1797	1797	1795	21
286	20250327	143900	196995026	1800	1800	1800	1797	11
287	20250327	143800	196975232	1800	1797	1800	1797	3
288	20250327	143700	196969837	1797	1797	1797	1797	0
289	20250327	143600	196969837	1797	1797	1797	1797	0
290	20250327	143500	196969837	1797	1791	1797	1791	706
291	20250327	143400	195703086	1787	1788	1788	1787	254
292	20250327	143300	195249088	1787	1787	1787	1787	0
293	20250327	143200	195249088	1787	1787	1787	1787	0
294	20250327	143100	195249088	1787	1787	1787	1787	0
295	20250327	143000	195249088	1787	1790	1790	1787	1000
296	20250327	142900	193461488	1787	1787	1787	1787	0
297	20250327	142800	193461488	1787	1787	1787	1787	0
298	20250327	142700	193461488	1787	1790	1790	1787	81
299	20250327	142600	193316732	1794	1794	1794	1794	41
300	20250327	142500	193243178	1794	1792	1794	1792	51
301	20250327	142400	193151686	1790	1790	1794	1785	18
302	20250327	142300	193119493	1788	1788	1790	1788	6
303	20250327	142200	193108763	1786	1790	1792	1786	17
304	20250327	142100	193078370	1790	1803	1803	1790	277
305	20250327	142000	192581539	1802	1802	1803	1802	38
306	20250327	141900	192513029	1803	1806	1806	1795	1863
307	20250327	141800	189151361	1807	1806	1807	1806	121
308	20250327	141700	188932834	1806	1809	1809	1806	614
309	20250327	141600	187823301	1812	1825	1825	1812	8064
310	20250327	141500	173167423	1826	1827	1827	1826	229
311	20250327	141400	172749140	1828	1828	1828	1828	0
312	20250327	141300	172749140	1828	1828	1828	1828	100
313	20250327	141200	172566340	1827	1827	1827	1827	0
314	20250327	141100	172566340	1827	1827	1827	1827	0
315	20250327	141000	172566340	1827	1827	1827	1827	0
316	20250327	140900	172566340	1827	1827	1827	1827	0
317	20250327	140800	172566340	1827	1827	1827	1827	1
318	20250327	140700	172564513	1837	1837	1837	1837	10
319	20250327	140600	172546143	1825	1825	1825	1825	0
320	20250327	140500	172546143	1825	1825	1825	1825	0
321	20250327	140400	172546143	1825	1825	1825	1825	0
322	20250327	140300	172546143	1825	1827	1827	1825	1000
323	20250327	140200	170720927	1827	1827	1827	1827	0
324	20250327	140100	170720927	1827	1827	1827	1827	0
325	20250327	140000	170720927	1827	1827	1827	1827	27
326	20250327	135900	170671598	1830	1830	1830	1830	0
327	20250327	135800	170671598	1830	1830	1830	1830	0
328	20250327	135700	170671598	1830	1830	1830	1830	0
329	20250327	135600	170671598	1830	1830	1830	1830	0
330	20250327	135500	170671598	1830	1830	1830	1830	0
331	20250327	135400	170671598	1830	1832	1832	1830	187
332	20250327	135300	170329214	1832	1832	1832	1832	1
333	20250327	135200	170327382	1843	1843	1843	1843	0
334	20250327	135100	170327382	1843	1843	1843	1843	300
335	20250327	135000	169774482	1841	1841	1841	1841	0
336	20250327	134900	169774482	1841	1843	1843	1841	520
337	20250327	134800	168817148	1843	1846	1846	1843	652
338	20250327	134700	167614328	1846	1846	1846	1846	5
339	20250327	134600	167605098	1849	1849	1849	1849	0
340	20250327	134500	167605098	1849	1849	1849	1849	65
341	20250327	134400	167484913	1846	1846	1846	1846	0
342	20250327	134300	167484913	1846	1846	1846	1846	0
343	20250327	134200	167484913	1846	1846	1846	1846	0
344	20250327	134100	167484913	1846	1846	1846	1846	0
345	20250327	134000	167484913	1846	1846	1846	1846	0
346	20250327	133900	167484913	1846	1846	1846	1846	0
347	20250327	133800	167484913	1846	1846	1846	1846	0
348	20250327	133700	167484913	1846	1846	1846	1846	0
349	20250327	133600	167484913	1846	1846	1846	1846	0
350	20250327	133500	167484913	1846	1846	1846	1846	0
351	20250327	133400	167484913	1846	1846	1846	1846	62
352	20250327	133300	167370461	1850	1850	1850	1850	0
353	20250327	133200	167370461	1850	1850	1850	1850	0
354	20250327	133100	167370461	1850	1850	1850	1850	0
355	20250327	133000	167370461	1850	1849	1850	1849	50
356	20250327	132900	167277967	1843	1841	1843	1841	345
357	20250327	132800	166642798	1841	1841	1841	1841	0
358	20250327	132700	166642798	1841	1839	1841	1839	100
359	20250327	132600	166458818	1839	1839	1839	1839	0
360	20250327	132500	166458818	1839	1839	1839	1839	0
361	20250327	132400	166458818	1839	1839	1839	1839	0
362	20250327	132300	166458818	1839	1839	1839	1839	0
363	20250327	132200	166458818	1839	1839	1839	1839	0
364	20250327	132100	166458818	1839	1839	1839	1839	0
365	20250327	132000	166458818	1839	1839	1839	1839	1
366	20250327	131900	166456979	1841	1841	1841	1841	327
367	20250327	131800	165854972	1841	1841	1841	1841	0
368	20250327	131700	165854972	1841	1841	1841	1841	0
369	20250327	131600	165854972	1841	1842	1842	1841	1091
370	20250327	131500	163846436	1843	1843	1843	1843	1
371	20250327	131400	163844593	1843	1843	1843	1843	0
372	20250327	131300	163844593	1843	1843	1843	1843	0
373	20250327	131200	163844593	1843	1843	1843	1843	0
374	20250327	131100	163844593	1843	1843	1843	1843	0
375	20250327	131000	163844593	1843	1843	1843	1843	0
376	20250327	130900	163844593	1843	1843	1843	1843	12
377	20250327	130800	163822477	1845	1845	1845	1845	5
378	20250327	130700	163813252	1845	1845	1845	1845	60
379	20250327	130600	163702552	1845	1845	1845	1845	0
380	20250327	130500	163702552	1845	1845	1845	1845	205
381	20250327	130400	163324327	1845	1845	1845	1845	0
382	20250327	130300	163324327	1845	1845	1845	1845	33
383	20250327	130200	163263442	1854	1854	1854	1854	0
384	20250327	130100	163263442	1854	1853	1854	1853	270
385	20250327	130000	162762865	1862	1862	1862	1862	0
386	20250327	125900	162762865	1862	1862	1862	1862	0
387	20250327	125800	162762865	1862	1862	1862	1853	1624
388	20250327	125700	159751668	1857	1857	1857	1857	23
389	20250327	125600	159708957	1857	1857	1857	1857	0
390	20250327	125500	159708957	1857	1854	1857	1854	184
391	20250327	125400	159367633	1852	1850	1852	1850	80
392	20250327	125300	159219627	1849	1849	1849	1849	949
393	20250327	125200	157464926	1849	1849	1849	1849	1
394	20250327	125100	157463077	1850	1840	1850	1840	20083
395	20250327	125000	120332145	1828	1828	1828	1828	0
396	20250327	124900	120332145	1828	1828	1828	1828	0
397	20250327	124800	120332145	1828	1839	1839	1828	244
398	20250327	124700	119883550	1838	1838	1846	1838	1984
399	20250327	124600	116230172	1838	1837	1838	1837	231
400	20250327	124500	115805808	1835	1835	1835	1835	500
401	20250327	124400	114888308	1836	1836	1836	1836	0
402	20250327	124300	114888308	1836	1835	1836	1835	140
403	20250327	124200	114631306	1836	1835	1836	1835	630
404	20250327	124100	113474695	1836	1836	1836	1836	0
405	20250327	124000	113474695	1836	1834	1836	1834	2657
406	20250327	123900	108598169	1834	1831	1834	1831	714
407	20250327	123800	107289552	1830	1830	1830	1830	400
408	20250327	123700	106557552	1831	1824	1831	1824	807
409	20250327	123600	105080316	1826	1823	1826	1823	125
410	20250327	123500	104852215	1823	1823	1823	1823	16
411	20250327	123400	104823047	1823	1823	1823	1823	0
412	20250327	123300	104823047	1823	1823	1823	1823	74
413	20250327	123200	104688145	1822	1822	1822	1822	0
414	20250327	123100	104688145	1822	1822	1822	1822	0
415	20250327	123000	104688145	1822	1822	1822	1822	0
416	20250327	122900	104688145	1822	1822	1822	1822	419
417	20250327	122800	103924727	1822	1821	1822	1821	654
418	20250327	122700	102733143	1822	1822	1822	1822	11
419	20250327	122600	102713101	1821	1821	1821	1821	100
420	20250327	122500	102531001	1821	1821	1821	1821	40
421	20250327	122400	102458161	1812	1812	1812	1812	0
422	20250327	122300	102458161	1812	1812	1812	1812	0
423	20250327	122200	102458161	1812	1812	1812	1812	0
424	20250327	122100	102458161	1812	1812	1812	1812	0
425	20250327	122000	102458161	1812	1812	1812	1812	31
426	20250327	121900	102401989	1812	1811	1812	1810	880
427	20250327	121800	100807729	1806	1806	1806	1806	50
428	20250327	121700	100717429	1805	1805	1805	1805	98
429	20250327	121600	100540539	1802	1802	1802	1802	0
430	20250327	121500	100540539	1802	1797	1802	1797	501
431	20250327	121400	99637797	1793	1792	1793	1792	333
432	20250327	121300	99040893	1791	1791	1791	1791	0
433	20250327	121200	99040893	1791	1791	1791	1791	0
434	20250327	121100	99040893	1791	1791	1791	1791	93
435	20250327	121000	98874330	1791	1791	1791	1791	400
436	20250327	120900	98157930	1791	1791	1791	1791	0
437	20250327	120800	98157930	1791	1791	1791	1791	0
438	20250327	120700	98157930	1791	1791	1791	1791	171
439	20250327	120600	97851669	1787	1787	1787	1787	0
440	20250327	120500	97851669	1787	1780	1787	1780	1132
441	20250327	120400	95835259	1780	1780	1780	1780	4
442	20250327	120300	95828139	1777	1777	1777	1777	0
443	20250327	120200	95828139	1777	1777	1777	1777	0
444	20250327	120100	95828139	1777	1777	1777	1777	0
445	20250327	120000	95828139	1777	1777	1777	1777	0
446	20250327	115900	95828139	1777	1777	1777	1777	0
447	20250327	115800	95828139	1777	1777	1777	1777	0
448	20250327	115700	95828139	1777	1777	1777	1777	0
449	20250327	115600	95828139	1777	1777	1777	1777	541
450	20250327	115500	94866782	1780	1780	1780	1780	4
451	20250327	115400	94859662	1780	1780	1780	1780	54
452	20250327	115300	94763542	1781	1783	1783	1778	3538
453	20250327	115200	88464486	1784	1784	1784	1784	30
454	20250327	115100	88410966	1782	1782	1782	1782	0
455	20250327	115000	88410966	1782	1788	1788	1782	4884
456	20250327	114900	79696013	1789	1795	1795	1789	9796
457	20250327	114800	62139324	1800	1800	1800	1800	15
458	20250327	114700	62112324	1800	1800	1800	1800	0
459	20250327	114600	62112324	1800	1800	1800	1800	0
460	20250327	114500	62112324	1800	1800	1800	1800	0
461	20250327	114400	62112324	1800	1800	1800	1800	1
462	20250327	114300	62110524	1793	1793	1793	1793	0
463	20250327	114200	62110524	1793	1793	1793	1793	0
464	20250327	114100	62110524	1793	1794	1794	1793	1000
465	20250327	114000	60317124	1793	1793	1793	1793	0
466	20250327	113900	60317124	1793	1793	1793	1793	0
467	20250327	113800	60317124	1793	1793	1793	1793	0
468	20250327	113700	60317124	1793	1793	1793	1793	0
469	20250327	113600	60317124	1793	1793	1793	1793	0
470	20250327	113500	60317124	1793	1794	1794	1793	1000
471	20250327	113400	58524053	1794	1794	1794	1794	0
472	20250327	113300	58524053	1794	1794	1794	1794	0
473	20250327	113200	58524053	1794	1794	1794	1794	0
474	20250327	113100	58524053	1794	1794	1794	1794	0
475	20250327	113000	58524053	1794	1794	1794	1794	31
476	20250327	112900	58468439	1793	1793	1793	1793	100
477	20250327	112800	58289139	1793	1793	1793	1793	900
478	20250327	112700	56675439	1793	1793	1793	1793	0
479	20250327	112600	56675439	1793	1793	1793	1793	0
480	20250327	112500	56675439	1793	1793	1793	1793	0
481	20250327	112400	56675439	1793	1793	1793	1793	193
482	20250327	112300	56329390	1794	1794	1794	1794	3
483	20250327	112200	56324008	1793	1793	1793	1793	25
484	20250327	112100	56279183	1794	1797	1797	1794	216
485	20250327	112000	55891676	1802	1802	1802	1802	1
486	20250327	111900	55889874	1802	1802	1802	1802	5
487	20250327	111800	55880864	1793	1793	1793	1793	0
488	20250327	111700	55880864	1793	1793	1793	1793	0
489	20250327	111600	55880864	1793	1793	1793	1793	0
490	20250327	111500	55880864	1793	1793	1793	1793	0
491	20250327	111400	55880864	1793	1793	1793	1793	0
492	20250327	111300	55880864	1793	1793	1793	1793	0
493	20250327	111200	55880864	1793	1793	1793	1793	0
494	20250327	111100	55880864	1793	1793	1793	1793	0
495	20250327	111000	55880864	1793	1793	1793	1793	0
496	20250327	110900	55880864	1793	1793	1793	1793	0
497	20250327	110800	55880864	1793	1793	1793	1793	0
498	20250327	110700	55880864	1793	1795	1804	1793	1114
499	20250327	110600	53882590	1805	1805	1805	1805	0
500	20250327	110500	53882590	1805	1805	1805	1805	0
501	20250327	110400	53882590	1805	1795	1805	1795	9
502	20250327	110300	53866355	1805	1805	1805	1805	5
503	20250327	110200	53857330	1798	1798	1798	1798	0
504	20250327	110100	53857330	1798	1798	1798	1798	0
505	20250327	110000	53857330	1798	1798	1798	1798	281
506	20250327	105900	53352092	1798	1798	1798	1798	2
507	20250327	105800	53348496	1798	1798	1798	1798	0
508	20250327	105700	53348496	1798	1798	1798	1798	0
509	20250327	105600	53348496	1798	1798	1798	1798	0
510	20250327	105500	53348496	1798	1798	1798	1798	0
511	20250327	105400	53348496	1798	1798	1798	1798	207
512	20250327	105300	52976310	1793	1793	1793	1793	0
513	20250327	105200	52976310	1793	1798	1798	1793	102
514	20250327	105100	52793419	1798	1798	1798	1798	0
515	20250327	105000	52793419	1798	1798	1798	1798	0
516	20250327	104900	52793419	1798	1798	1798	1798	0
517	20250327	104800	52793419	1798	1798	1798	1798	0
518	20250327	104700	52793419	1798	1798	1798	1798	46
519	20250327	104600	52710711	1790	1790	1790	1790	0
520	20250327	104500	52710711	1790	1790	1790	1790	0
521	20250327	104400	52710711	1790	1790	1790	1790	0
522	20250327	104300	52710711	1790	1790	1790	1790	0
523	20250327	104200	52710711	1790	1790	1790	1790	1
524	20250327	104100	52708921	1788	1788	1788	1788	0
525	20250327	104000	52708921	1788	1788	1788	1788	0
526	20250327	103900	52708921	1788	1788	1788	1788	4
527	20250327	103800	52701769	1788	1788	1788	1788	0
528	20250327	103700	52701769	1788	1788	1788	1788	0
529	20250327	103600	52701769	1788	1788	1788	1788	11
530	20250327	103500	52682101	1788	1794	1794	1788	530
531	20250327	103400	51734288	1794	1794	1794	1794	0
532	20250327	103300	51734288	1794	1794	1794	1794	0
533	20250327	103200	51734288	1794	1794	1794	1794	0
534	20250327	103100	51734288	1794	1795	1795	1794	4
535	20250327	103000	51727111	1795	1795	1795	1795	278
536	20250327	102900	51228101	1795	1795	1795	1795	0
537	20250327	102800	51228101	1795	1795	1795	1795	0
538	20250327	102700	51228101	1795	1795	1795	1795	0
539	20250327	102600	51228101	1795	1795	1795	1795	0
540	20250327	102500	51228101	1795	1795	1795	1795	2
541	20250327	102400	51224511	1787	1787	1787	1787	0
542	20250327	102300	51224511	1787	1787	1787	1787	1
543	20250327	102200	51222724	1788	1795	1795	1788	1219
544	20250327	102100	49040325	1795	1795	1795	1795	0
545	20250327	102000	49040325	1795	1795	1795	1795	0
546	20250327	101900	49040325	1795	1795	1795	1795	0
547	20250327	101800	49040325	1795	1795	1795	1795	0
548	20250327	101700	49040325	1795	1795	1795	1795	0
549	20250327	101600	49040325	1795	1795	1795	1795	3
550	20250327	101500	49034940	1796	1799	1799	1796	10
551	20250327	101400	49016968	1790	1790	1790	1790	0
552	20250327	101300	49016968	1790	1793	1793	1790	1170
553	20250327	101200	46920810	1793	1800	1800	1793	2481
554	20250327	101100	42465448	1802	1802	1802	1802	0
555	20250327	101000	42465448	1802	1802	1802	1802	0
556	20250327	100900	42465448	1802	1802	1802	1802	0
557	20250327	100800	42465448	1802	1802	1802	1802	0
558	20250327	100700	42465448	1802	1802	1802	1802	233
559	20250327	100600	42045582	1803	1803	1803	1803	0
560	20250327	100500	42045582	1803	1803	1803	1803	0
561	20250327	100400	42045582	1803	1803	1803	1803	0
562	20250327	100300	42045582	1803	1803	1803	1803	0
563	20250327	100200	42045582	1803	1803	1803	1803	0
564	20250327	100100	42045582	1803	1805	1805	1803	8
565	20250327	100000	42031151	1805	1805	1805	1805	0
566	20250327	095900	42031151	1805	1802	1805	1798	936
567	20250327	095800	40344287	1802	1801	1802	1801	1035
568	20250327	095700	38479228	1796	1796	1796	1796	0
569	20250327	095600	38479228	1796	1796	1796	1796	0
570	20250327	095500	38479228	1796	1796	1796	1796	0
571	20250327	095400	38479228	1796	1796	1796	1796	0
572	20250327	095300	38479228	1796	1796	1796	1796	0
573	20250327	095200	38479228	1796	1796	1796	1796	0
574	20250327	095100	38479228	1796	1796	1796	1796	0
575	20250327	095000	38479228	1796	1796	1796	1796	0
576	20250327	094900	38479228	1796	1796	1796	1796	26
577	20250327	094800	38432532	1796	1796	1796	1796	0
578	20250327	094700	38432532	1796	1796	1796	1796	784
579	20250327	094600	37024468	1795	1801	1801	1795	500
580	20250327	094500	36126308	1795	1802	1802	1795	112
581	20250327	094400	35925254	1802	1802	1802	1802	100
582	20250327	094300	35745054	1802	1802	1802	1802	1
583	20250327	094200	35743252	1802	1802	1802	1802	0
584	20250327	094100	35743252	1802	1802	1802	1802	0
585	20250327	094000	35743252	1802	1802	1802	1802	110
586	20250327	093900	35545032	1802	1802	1802	1802	0
587	20250327	093800	35545032	1802	1802	1802	1802	1
588	20250327	093700	35543230	1802	1802	1802	1802	6
589	20250327	093600	35532418	1802	1802	1802	1802	200
590	20250327	093500	35172018	1802	1801	1802	1801	902
591	20250327	093400	33546885	1802	1802	1802	1802	2
592	20250327	093300	33543281	1805	1805	1805	1805	0
593	20250327	093200	33543281	1805	1805	1805	1805	0
594	20250327	093100	33543281	1805	1805	1805	1786	2772
595	20250327	093000	28560665	1806	1808	1822	1806	562
596	20250327	092900	27544513	1811	1810	1811	1810	79
597	20250327	092800	27401520	1811	1812	1812	1811	198
598	20250327	092700	27042832	1830	1830	1830	1830	0
599	20250327	092600	27042832	1830	1830	1830	1830	0
600	20250327	092500	27042832	1830	1819	1830	1815	844
601	20250327	092400	25509690	1819	1819	1819	1819	0
602	20250327	092300	25509690	1819	1827	1827	1816	5097
603	20250327	092200	16231615	1827	1827	1827	1827	0
604	20250327	092100	16231615	1827	1827	1827	1827	0
605	20250327	092000	16231615	1827	1827	1827	1827	1
606	20250327	091900	16229788	1838	1838	1838	1838	272
607	20250327	091800	15729852	1838	1838	1838	1838	5
608	20250327	091700	15720662	1838	1838	1838	1838	0
609	20250327	091600	15720662	1838	1838	1838	1838	0
610	20250327	091500	15720662	1838	1835	1838	1835	853
611	20250327	091400	14154676	1835	1835	1835	1835	0
612	20250327	091300	14154676	1835	1820	1835	1819	346
613	20250327	091200	13522276	1819	1819	1819	1819	0
614	20250327	091100	13522276	1819	1819	1819	1819	0
615	20250327	091000	13522276	1819	1819	1819	1819	0
616	20250327	090900	13522276	1819	1819	1819	1819	0
617	20250327	090800	13522276	1819	1819	1819	1819	0
618	20250327	090700	13522276	1819	1841	1841	1819	994
619	20250327	090600	11712584	1819	1822	1842	1819	260
620	20250327	090500	11239009	1820	1820	1820	1820	18
621	20250327	090400	11206249	1830	1830	1830	1830	0
622	20250327	090300	11206249	1830	1830	1830	1830	110
623	20250327	090200	11004949	1836	1836	1836	1836	69
624	20250327	090100	10878265	1854	1835	1854	1835	1652
625	20250327	090000	7844150	1820	1820	1820	1819	4310