KissMeData/131400/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	202200	562711973	1668	1668	1668	1668	6145
3	20250328	202100	562711973	1668	1668	1668	1668	0
4	20250328	202000	562711973	1668	1668	1668	1668	0
5	20250328	201900	562711973	1668	1668	1668	1668	0
6	20250328	201800	562711973	1668	1668	1668	1668	0
7	20250328	201700	562711973	1668	1668	1668	1668	0
8	20250328	201600	562711973	1668	1668	1668	1668	0
9	20250328	201500	562711973	1668	1668	1668	1668	0
10	20250328	201400	562711973	1668	1668	1668	1668	0
11	20250328	201300	562711973	1668	1668	1668	1668	0
12	20250328	201200	562711973	1668	1668	1668	1668	0
13	20250328	201100	562711973	1668	1668	1668	1668	0
14	20250328	201000	562711973	1668	1668	1668	1668	0
15	20250328	200900	562711973	1668	1668	1668	1668	0
16	20250328	200800	562711973	1668	1668	1668	1668	0
17	20250328	200700	562711973	1668	1668	1668	1668	0
18	20250328	200600	562711973	1668	1668	1668	1668	0
19	20250328	200500	562711973	1668	1668	1668	1668	0
20	20250328	200400	562711973	1668	1668	1668	1668	0
21	20250328	200300	562711973	1668	1668	1668	1668	0
22	20250328	200200	562711973	1668	1668	1668	1668	0
23	20250328	200100	562711973	1668	1668	1668	1668	0
24	20250328	200000	562711973	1668	1668	1668	1668	0
25	20250328	195900	562711973	1668	1668	1668	1668	0
26	20250328	195800	562711973	1668	1668	1668	1668	0
27	20250328	195700	562711973	1668	1668	1668	1668	0
28	20250328	195600	562711973	1668	1668	1668	1668	0
29	20250328	195500	562711973	1668	1668	1668	1668	0
30	20250328	195400	562711973	1668	1668	1668	1668	0
31	20250328	195300	562711973	1668	1668	1668	1668	0
32	20250328	195200	562711973	1668	1668	1668	1668	6145
33	20250328	195100	562711973	1668	1668	1668	1668	0
34	20250328	195000	562711973	1668	1668	1668	1668	0
35	20250328	194900	562711973	1668	1668	1668	1668	0
36	20250328	194800	562711973	1668	1668	1668	1668	0
37	20250328	194700	562711973	1668	1668	1668	1668	0
38	20250328	194600	562711973	1668	1668	1668	1668	0
39	20250328	194500	562711973	1668	1668	1668	1668	0
40	20250328	194400	562711973	1668	1668	1668	1668	0
41	20250328	194300	562711973	1668	1668	1668	1668	0
42	20250328	194200	562711973	1668	1668	1668	1668	0
43	20250328	194100	562711973	1668	1668	1668	1668	0
44	20250328	194000	562711973	1668	1668	1668	1668	0
45	20250328	193900	562711973	1668	1668	1668	1668	0
46	20250328	193800	562711973	1668	1668	1668	1668	0
47	20250328	193700	562711973	1668	1668	1668	1668	0
48	20250328	193600	562711973	1668	1668	1668	1668	0
49	20250328	193500	562711973	1668	1668	1668	1668	0
50	20250328	193400	562711973	1668	1668	1668	1668	0
51	20250328	193300	562711973	1668	1668	1668	1668	0
52	20250328	193200	562711973	1668	1668	1668	1668	0
53	20250328	193100	562711973	1668	1668	1668	1668	0
54	20250328	193000	562711973	1668	1668	1668	1668	0
55	20250328	192900	562711973	1668	1668	1668	1668	0
56	20250328	192800	562711973	1668	1668	1668	1668	0
57	20250328	192700	562711973	1668	1668	1668	1668	0
58	20250328	192600	562711973	1668	1668	1668	1668	0
59	20250328	192500	562711973	1668	1668	1668	1668	0
60	20250328	192400	562711973	1668	1668	1668	1668	0
61	20250328	192300	562711973	1668	1668	1668	1668	0
62	20250328	192200	562711973	1668	1668	1668	1668	6145
63	20250328	192100	562711973	1668	1668	1668	1668	0
64	20250328	192000	562711973	1668	1668	1668	1668	0
65	20250328	191900	562711973	1668	1668	1668	1668	0
66	20250328	191800	562711973	1668	1668	1668	1668	0
67	20250328	191700	562711973	1668	1668	1668	1668	0
68	20250328	191600	562711973	1668	1668	1668	1668	0
69	20250328	191500	562711973	1668	1668	1668	1668	0
70	20250328	191400	562711973	1668	1668	1668	1668	0
71	20250328	191300	562711973	1668	1668	1668	1668	0
72	20250328	191200	562711973	1668	1668	1668	1668	0
73	20250328	191100	562711973	1668	1668	1668	1668	0
74	20250328	191000	562711973	1668	1668	1668	1668	0
75	20250328	190900	562711973	1668	1668	1668	1668	0
76	20250328	190800	562711973	1668	1668	1668	1668	0
77	20250328	190700	562711973	1668	1668	1668	1668	0
78	20250328	190600	562711973	1668	1668	1668	1668	0
79	20250328	190500	562711973	1668	1668	1668	1668	0
80	20250328	190400	562711973	1668	1668	1668	1668	0
81	20250328	190300	562711973	1668	1668	1668	1668	0
82	20250328	190200	562711973	1668	1668	1668	1668	0
83	20250328	190100	562711973	1668	1668	1668	1668	0
84	20250328	190000	562711973	1668	1668	1668	1668	0
85	20250328	185900	562711973	1668	1668	1668	1668	0
86	20250328	185800	562711973	1668	1668	1668	1668	0
87	20250328	185700	562711973	1668	1668	1668	1668	0
88	20250328	185600	562711973	1668	1668	1668	1668	0
89	20250328	185500	562711973	1668	1668	1668	1668	0
90	20250328	185400	562711973	1668	1668	1668	1668	0
91	20250328	185300	562711973	1668	1668	1668	1668	0
92	20250328	185200	562711973	1668	1668	1668	1668	6145
93	20250328	185100	562711973	1668	1668	1668	1668	0
94	20250328	185000	562711973	1668	1668	1668	1668	0
95	20250328	184900	562711973	1668	1668	1668	1668	0
96	20250328	184800	562711973	1668	1668	1668	1668	0
97	20250328	184700	562711973	1668	1668	1668	1668	0
98	20250328	184600	562711973	1668	1668	1668	1668	0
99	20250328	184500	562711973	1668	1668	1668	1668	0
100	20250328	184400	562711973	1668	1668	1668	1668	0
101	20250328	184300	562711973	1668	1668	1668	1668	0
102	20250328	184200	562711973	1668	1668	1668	1668	0
103	20250328	184100	562711973	1668	1668	1668	1668	0
104	20250328	184000	562711973	1668	1668	1668	1668	0
105	20250328	183900	562711973	1668	1668	1668	1668	0
106	20250328	183800	562711973	1668	1668	1668	1668	0
107	20250328	183700	562711973	1668	1668	1668	1668	0
108	20250328	183600	562711973	1668	1668	1668	1668	0
109	20250328	183500	562711973	1668	1668	1668	1668	0
110	20250328	183400	562711973	1668	1668	1668	1668	0
111	20250328	183300	562711973	1668	1668	1668	1668	0
112	20250328	183200	562711973	1668	1668	1668	1668	0
113	20250328	183100	562711973	1668	1668	1668	1668	0
114	20250328	183000	562711973	1668	1668	1668	1668	0
115	20250328	182900	562711973	1668	1668	1668	1668	0
116	20250328	182800	562711973	1668	1668	1668	1668	0
117	20250328	182700	562711973	1668	1668	1668	1668	0
118	20250328	182600	562711973	1668	1668	1668	1668	0
119	20250328	182500	562711973	1668	1668	1668	1668	0
120	20250328	182400	562711973	1668	1668	1668	1668	0
121	20250328	182300	562711973	1668	1668	1668	1668	0
122	20250328	182200	562711973	1668	1668	1668	1668	6145
123	20250328	182100	562711973	1668	1668	1668	1668	0
124	20250328	182000	562711973	1668	1668	1668	1668	0
125	20250328	181900	562711973	1668	1668	1668	1668	0
126	20250328	181800	562711973	1668	1668	1668	1668	0
127	20250328	181700	562711973	1668	1668	1668	1668	0
128	20250328	181600	562711973	1668	1668	1668	1668	0
129	20250328	181500	562711973	1668	1668	1668	1668	0
130	20250328	181400	562711973	1668	1668	1668	1668	0
131	20250328	181300	562711973	1668	1668	1668	1668	0
132	20250328	181200	562711973	1668	1668	1668	1668	0
133	20250328	181100	562711973	1668	1668	1668	1668	0
134	20250328	181000	562711973	1668	1668	1668	1668	0
135	20250328	180900	562711973	1668	1668	1668	1668	0
136	20250328	180800	562711973	1668	1668	1668	1668	0
137	20250328	180700	562711973	1668	1668	1668	1668	0
138	20250328	180600	562711973	1668	1668	1668	1668	0
139	20250328	180500	562711973	1668	1668	1668	1668	0
140	20250328	180400	562711973	1668	1668	1668	1668	0
141	20250328	180300	562711973	1668	1668	1668	1668	0
142	20250328	180200	562711973	1668	1668	1668	1668	0
143	20250328	180100	562711973	1668	1668	1668	1668	0
144	20250328	180000	562711973	1668	1668	1668	1668	0
145	20250328	175900	562711973	1668	1668	1668	1668	0
146	20250328	175800	562711973	1668	1668	1668	1668	0
147	20250328	175700	562711973	1668	1668	1668	1668	0
148	20250328	175600	562711973	1668	1668	1668	1668	0
149	20250328	175500	562711973	1668	1668	1668	1668	0
150	20250328	175400	562711973	1668	1668	1668	1668	0
151	20250328	175300	562711973	1668	1668	1668	1668	0
152	20250328	175200	562711973	1668	1668	1668	1668	6145
153	20250328	175100	562711973	1668	1668	1668	1668	0
154	20250328	175000	562711973	1668	1668	1668	1668	0
155	20250328	174900	562711973	1668	1668	1668	1668	0
156	20250328	174800	562711973	1668	1668	1668	1668	0
157	20250328	174700	562711973	1668	1668	1668	1668	0
158	20250328	174600	562711973	1668	1668	1668	1668	0
159	20250328	174500	562711973	1668	1668	1668	1668	0
160	20250328	174400	562711973	1668	1668	1668	1668	0
161	20250328	174300	562711973	1668	1668	1668	1668	0
162	20250328	174200	562711973	1668	1668	1668	1668	0
163	20250328	174100	562711973	1668	1668	1668	1668	0
164	20250328	174000	562711973	1668	1668	1668	1668	0
165	20250328	173900	562711973	1668	1668	1668	1668	0
166	20250328	173800	562711973	1668	1668	1668	1668	0
167	20250328	173700	562711973	1668	1668	1668	1668	0
168	20250328	173600	562711973	1668	1668	1668	1668	0
169	20250328	173500	562711973	1668	1668	1668	1668	0
170	20250328	173400	562711973	1668	1668	1668	1668	0
171	20250328	173300	562711973	1668	1668	1668	1668	0
172	20250328	173200	562711973	1668	1668	1668	1668	0
173	20250328	173100	562711973	1668	1668	1668	1668	0
174	20250328	173000	562711973	1668	1668	1668	1668	0
175	20250328	172900	562711973	1668	1668	1668	1668	0
176	20250328	172800	562711973	1668	1668	1668	1668	0
177	20250328	172700	562711973	1668	1668	1668	1668	0
178	20250328	172600	562711973	1668	1668	1668	1668	0
179	20250328	172500	562711973	1668	1668	1668	1668	0
180	20250328	172400	562711973	1668	1668	1668	1668	0
181	20250328	172300	562711973	1668	1668	1668	1668	0
182	20250328	172200	562711973	1668	1668	1668	1668	6145
183	20250328	172100	562711973	1668	1668	1668	1668	0
184	20250328	172000	562711973	1668	1668	1668	1668	0
185	20250328	171900	562711973	1668	1668	1668	1668	0
186	20250328	171800	562711973	1668	1668	1668	1668	0
187	20250328	171700	562711973	1668	1668	1668	1668	0
188	20250328	171600	562711973	1668	1668	1668	1668	0
189	20250328	171500	562711973	1668	1668	1668	1668	0
190	20250328	171400	562711973	1668	1668	1668	1668	0
191	20250328	171300	562711973	1668	1668	1668	1668	0
192	20250328	171200	562711973	1668	1668	1668	1668	0
193	20250328	171100	562711973	1668	1668	1668	1668	0
194	20250328	171000	562711973	1668	1668	1668	1668	0
195	20250328	170900	562711973	1668	1668	1668	1668	0
196	20250328	170800	562711973	1668	1668	1668	1668	0
197	20250328	170700	562711973	1668	1668	1668	1668	0
198	20250328	170600	562711973	1668	1668	1668	1668	0
199	20250328	170500	562711973	1668	1668	1668	1668	0
200	20250328	170400	562711973	1668	1668	1668	1668	0
201	20250328	170300	562711973	1668	1668	1668	1668	0
202	20250328	170200	562711973	1668	1668	1668	1668	0
203	20250328	170100	562711973	1668	1668	1668	1668	0
204	20250328	170000	562711973	1668	1668	1668	1668	0
205	20250328	165900	562711973	1668	1668	1668	1668	0
206	20250328	165800	562711973	1668	1668	1668	1668	0
207	20250328	165700	562711973	1668	1668	1668	1668	0
208	20250328	165600	562711973	1668	1668	1668	1668	0
209	20250328	165500	562711973	1668	1668	1668	1668	0
210	20250328	165400	562711973	1668	1668	1668	1668	0
211	20250328	165300	562711973	1668	1668	1668	1668	0
212	20250328	165200	562711973	1668	1668	1668	1668	6145
213	20250328	165100	562711973	1668	1668	1668	1668	0
214	20250328	165000	562711973	1668	1668	1668	1668	0
215	20250328	164900	562711973	1668	1668	1668	1668	0
216	20250328	164800	562711973	1668	1668	1668	1668	0
217	20250328	164700	562711973	1668	1668	1668	1668	0
218	20250328	164600	562711973	1668	1668	1668	1668	0
219	20250328	164500	562711973	1668	1668	1668	1668	0
220	20250328	164400	562711973	1668	1668	1668	1668	0
221	20250328	164300	562711973	1668	1668	1668	1668	0
222	20250328	164200	562711973	1668	1668	1668	1668	0
223	20250328	164100	562711973	1668	1668	1668	1668	0
224	20250328	164000	562711973	1668	1668	1668	1668	0
225	20250328	163900	562711973	1668	1668	1668	1668	0
226	20250328	163800	562711973	1668	1668	1668	1668	0
227	20250328	163700	562711973	1668	1668	1668	1668	0
228	20250328	163600	562711973	1668	1668	1668	1668	0
229	20250328	163500	562711973	1668	1668	1668	1668	0
230	20250328	163400	562711973	1668	1668	1668	1668	0
231	20250328	163300	562711973	1668	1668	1668	1668	0
232	20250328	163200	562711973	1668	1668	1668	1668	0
233	20250328	163100	562711973	1668	1668	1668	1668	0
234	20250328	163000	562711973	1668	1668	1668	1668	0
235	20250328	162900	562711973	1668	1668	1668	1668	0
236	20250328	162800	562711973	1668	1668	1668	1668	0
237	20250328	162700	562711973	1668	1668	1668	1668	0
238	20250328	162600	562711973	1668	1668	1668	1668	0
239	20250328	162500	562711973	1668	1668	1668	1668	0
240	20250328	162400	562711973	1668	1668	1668	1668	0
241	20250328	162300	562711973	1668	1668	1668	1668	0
242	20250328	162200	562711973	1668	1668	1668	1668	6145
243	20250328	162100	562711973	1668	1668	1668	1668	0
244	20250328	162000	562711973	1668	1668	1668	1668	0
245	20250328	161900	562711973	1668	1668	1668	1668	0
246	20250328	161800	562711973	1668	1668	1668	1668	0
247	20250328	161700	562711973	1668	1668	1668	1668	0
248	20250328	161600	562711973	1668	1668	1668	1668	0
249	20250328	161500	562711973	1668	1668	1668	1668	0
250	20250328	161400	562711973	1668	1668	1668	1668	0
251	20250328	161300	562711973	1668	1668	1668	1668	0
252	20250328	161200	562711973	1668	1668	1668	1668	0
253	20250328	161100	562711973	1668	1668	1668	1668	0
254	20250328	161000	562711973	1668	1668	1668	1668	0
255	20250328	160900	562711973	1668	1668	1668	1668	0
256	20250328	160800	562711973	1668	1668	1668	1668	0
257	20250328	160700	562711973	1668	1668	1668	1668	0
258	20250328	160600	562711973	1668	1668	1668	1668	0
259	20250328	160500	562711973	1668	1668	1668	1668	0
260	20250328	160400	562711973	1668	1668	1668	1668	0
261	20250328	160300	562711973	1668	1668	1668	1668	0
262	20250328	160200	562711973	1668	1668	1668	1668	0
263	20250328	160100	562711973	1668	1668	1668	1668	0
264	20250328	160000	562711973	1668	1668	1668	1668	0
265	20250328	155900	562711973	1668	1668	1668	1668	0
266	20250328	155800	562711973	1668	1668	1668	1668	0
267	20250328	155700	562711973	1668	1668	1668	1668	0
268	20250328	155600	562711973	1668	1668	1668	1668	0
269	20250328	155500	562711973	1668	1668	1668	1668	0
270	20250328	155400	562711973	1668	1668	1668	1668	0
271	20250328	155300	562711973	1668	1668	1668	1668	0
272	20250328	155200	562711973	1668	1668	1668	1668	6145
273	20250328	155100	562711973	1668	1668	1668	1668	0
274	20250328	155000	562711973	1668	1668	1668	1668	0
275	20250328	154900	562711973	1668	1668	1668	1668	0
276	20250328	154800	562711973	1668	1668	1668	1668	0
277	20250328	154700	562711973	1668	1668	1668	1668	0
278	20250328	154600	562711973	1668	1668	1668	1668	0
279	20250328	154500	562711973	1668	1668	1668	1668	0
280	20250328	154400	562711973	1668	1668	1668	1668	0
281	20250328	154300	562711973	1668	1668	1668	1668	0
282	20250328	154200	562711973	1668	1668	1668	1668	0
283	20250328	154100	562711973	1668	1668	1668	1668	0
284	20250328	154000	562711973	1668	1668	1668	1668	0
285	20250328	153900	562711973	1668	1668	1668	1668	0
286	20250328	153800	562711973	1668	1668	1668	1668	0
287	20250328	153700	562711973	1668	1668	1668	1668	0
288	20250328	153600	562711973	1668	1668	1668	1668	0
289	20250328	153500	562711973	1668	1668	1668	1668	0
290	20250328	153400	562711973	1668	1668	1668	1668	0
291	20250328	153300	562711973	1668	1668	1668	1668	0
292	20250328	153200	562711973	1668	1668	1668	1668	0
293	20250328	153100	562711973	1668	1668	1668	1668	0
294	20250328	153000	562711973	1668	1668	1668	1668	6145
295	20250328	152900	552462113	1669	1669	1669	1669	0
296	20250328	152800	552462113	1669	1669	1669	1669	0
297	20250328	152700	552462113	1669	1669	1669	1669	0
298	20250328	152600	552462113	1669	1669	1669	1669	0
299	20250328	152500	552462113	1669	1669	1669	1669	0
300	20250328	152400	552462113	1669	1669	1669	1669	0
301	20250328	152300	552462113	1669	1669	1669	1669	0
302	20250328	152200	552462113	1669	1669	1669	1669	0
303	20250328	152100	552462113	1669	1669	1669	1669	0
304	20250328	152000	552462113	1669	1669	1669	1669	0
305	20250328	151900	552462113	1669	1670	1670	1668	11580
306	20250328	151800	533125445	1671	1670	1671	1670	232
307	20250328	151700	532737793	1670	1670	1670	1670	746
308	20250328	151600	531491973	1670	1671	1671	1670	2498
309	20250328	151500	527320223	1671	1671	1671	1671	1217
310	20250328	151400	525286616	1671	1671	1671	1671	1
311	20250328	151300	525284945	1671	1671	1671	1670	393
312	20250328	151200	524628612	1671	1671	1671	1671	346
313	20250328	151100	524050446	1671	1671	1671	1671	1875
314	20250328	151000	520917321	1671	1670	1671	1670	2
315	20250328	150900	520913980	1671	1671	1671	1670	1656
316	20250328	150800	518147356	1671	1671	1671	1671	1
317	20250328	150700	518145685	1670	1671	1671	1670	1246
318	20250328	150600	516064545	1671	1671	1671	1671	2193
319	20250328	150500	512400042	1672	1672	1672	1672	2
320	20250328	150400	512396698	1672	1671	1672	1671	1067
321	20250328	150300	510613740	1672	1672	1672	1672	11
322	20250328	150200	510595348	1672	1671	1672	1671	177
323	20250328	150100	510299575	1671	1671	1671	1671	342
324	20250328	150000	509728093	1672	1671	1672	1671	867
325	20250328	145900	508279330	1672	1672	1672	1672	1
326	20250328	145800	508277658	1671	1671	1672	1671	245
327	20250328	145700	507868258	1671	1672	1672	1671	81
328	20250328	145600	507732887	1672	1672	1672	1672	296
329	20250328	145500	507237975	1672	1672	1672	1672	1
330	20250328	145400	507236303	1671	1671	1671	1671	60
331	20250328	145300	507136043	1672	1672	1672	1671	13
332	20250328	145200	507114308	1672	1671	1672	1671	633
333	20250328	145100	506056564	1670	1671	1671	1670	210
334	20250328	145000	505705854	1671	1671	1671	1671	1320
335	20250328	144900	503500134	1671	1671	1671	1671	21
336	20250328	144800	503465043	1671	1671	1671	1670	5740
337	20250328	144700	493876503	1671	1671	1671	1671	22
338	20250328	144600	493839741	1671	1671	1671	1671	120
339	20250328	144500	493639221	1671	1671	1671	1671	504
340	20250328	144400	492797037	1670	1671	1671	1670	880
341	20250328	144300	491327436	1670	1671	1671	1670	301
342	20250328	144200	490824466	1671	1671	1671	1671	21
343	20250328	144100	490789375	1671	1671	1671	1671	5
344	20250328	144000	490781020	1671	1670	1671	1670	621
345	20250328	143900	489743940	1670	1671	1671	1670	70
346	20250328	143800	489627038	1671	1671	1671	1671	50
347	20250328	143700	489543488	1671	1671	1671	1671	372
348	20250328	143600	488921876	1671	1671	1671	1671	1
349	20250328	143500	488920205	1671	1671	1671	1671	7
350	20250328	143400	488908508	1671	1671	1671	1670	2131
351	20250328	143300	485347673	1670	1673	1673	1670	11952
352	20250328	143200	465382290	1673	1673	1673	1673	100
353	20250328	143100	465214990	1673	1673	1673	1673	0
354	20250328	143000	465214990	1673	1671	1673	1671	70
355	20250328	142900	465097980	1671	1671	1671	1671	326
356	20250328	142800	464553234	1672	1672	1672	1672	251
357	20250328	142700	464133562	1673	1673	1673	1673	300
358	20250328	142600	463631662	1673	1673	1673	1673	105
359	20250328	142500	463455997	1673	1673	1673	1673	18
360	20250328	142400	463425883	1673	1673	1673	1673	2
361	20250328	142300	463422537	1673	1672	1673	1672	51
362	20250328	142200	463337264	1671	1673	1673	1671	46
363	20250328	142100	463260318	1673	1673	1673	1673	100
364	20250328	142000	463093018	1673	1671	1673	1671	1202
365	20250328	141900	461084474	1672	1673	1673	1672	3297
366	20250328	141800	455571859	1675	1673	1675	1672	399
367	20250328	141700	454904200	1675	1675	1675	1675	34
368	20250328	141600	454847250	1674	1674	1674	1674	0
369	20250328	141500	454847250	1674	1674	1674	1674	59
370	20250328	141400	454748484	1674	1674	1674	1674	1457
371	20250328	141300	452309466	1672	1672	1672	1672	371
372	20250328	141200	451689154	1674	1674	1674	1674	0
373	20250328	141100	451689154	1674	1674	1674	1674	81
374	20250328	141000	451553560	1672	1672	1672	1672	231
375	20250328	140900	451167328	1674	1674	1674	1672	71
376	20250328	140800	451048486	1674	1674	1674	1674	2
377	20250328	140700	451045138	1674	1674	1674	1674	0
378	20250328	140600	451045138	1674	1674	1674	1674	0
379	20250328	140500	451045138	1674	1674	1674	1674	0
380	20250328	140400	451045138	1674	1674	1674	1674	0
381	20250328	140300	451045138	1674	1674	1674	1674	330
382	20250328	140200	450492718	1674	1674	1674	1674	10
383	20250328	140100	450475978	1674	1674	1674	1674	1
384	20250328	140000	450474304	1672	1672	1672	1672	0
385	20250328	135900	450474304	1672	1673	1673	1672	2435
386	20250328	135800	446402962	1674	1674	1674	1674	4
387	20250328	135700	446396266	1674	1675	1675	1674	50
388	20250328	135600	446312521	1675	1675	1675	1675	717
389	20250328	135500	445111546	1673	1673	1673	1673	0
390	20250328	135400	445111546	1673	1673	1673	1673	13
391	20250328	135300	445089797	1672	1672	1672	1672	0
392	20250328	135200	445089797	1672	1674	1674	1672	446
393	20250328	135100	444343481	1674	1674	1674	1674	600
394	20250328	135000	443339081	1674	1674	1674	1674	1
395	20250328	134900	443337407	1674	1674	1674	1674	1
396	20250328	134800	443335733	1673	1673	1673	1673	0
397	20250328	134700	443335733	1673	1673	1673	1673	0
398	20250328	134600	443335733	1673	1673	1673	1673	147
399	20250328	134500	443089802	1673	1672	1673	1671	6553
400	20250328	134400	432137592	1673	1673	1673	1673	0
401	20250328	134300	432137592	1673	1673	1673	1673	0
402	20250328	134200	432137592	1673	1673	1673	1673	1
403	20250328	134100	432135919	1672	1673	1673	1672	692
404	20250328	134000	430978771	1673	1673	1673	1673	0
405	20250328	133900	430978771	1673	1673	1673	1673	19
406	20250328	133800	430946984	1673	1673	1673	1673	0
407	20250328	133700	430946984	1673	1673	1673	1673	1016
408	20250328	133600	429247216	1673	1673	1673	1673	174
409	20250328	133500	428956114	1673	1673	1673	1673	0
410	20250328	133400	428956114	1673	1673	1673	1673	588
411	20250328	133300	427972390	1672	1672	1672	1672	0
412	20250328	133200	427972390	1672	1672	1672	1672	1
413	20250328	133100	427970718	1672	1672	1672	1672	0
414	20250328	133000	427970718	1672	1672	1672	1672	0
415	20250328	132900	427970718	1672	1672	1672	1672	1078
416	20250328	132800	426168302	1672	1672	1672	1672	7
417	20250328	132700	426156598	1672	1672	1672	1671	3490
418	20250328	132600	420321453	1672	1672	1672	1672	154
419	20250328	132500	420063965	1673	1673	1673	1673	2
420	20250328	132400	420060619	1673	1673	1673	1673	604
421	20250328	132300	419050127	1673	1673	1673	1673	50
422	20250328	132200	418966477	1673	1673	1673	1673	0
423	20250328	132100	418966477	1673	1673	1673	1673	0
424	20250328	132000	418966477	1673	1673	1673	1673	1
425	20250328	131900	418964804	1673	1673	1673	1673	521
426	20250328	131800	418093171	1673	1673	1673	1673	200
427	20250328	131700	417758571	1673	1673	1673	1673	120
428	20250328	131600	417557811	1673	1673	1673	1673	242
429	20250328	131500	417152945	1673	1673	1673	1673	353
430	20250328	131400	416562376	1673	1673	1673	1673	1448
431	20250328	131300	414139872	1673	1673	1673	1673	1981
432	20250328	131200	410825659	1673	1673	1673	1673	100
433	20250328	131100	410658359	1673	1673	1673	1673	100
434	20250328	131000	410491059	1673	1673	1673	1673	143
435	20250328	130900	410251820	1673	1673	1673	1673	2730
436	20250328	130800	405684530	1673	1673	1673	1673	90
437	20250328	130700	405533960	1673	1673	1673	1673	38
438	20250328	130600	405470386	1672	1673	1673	1672	447
439	20250328	130500	404722831	1673	1673	1673	1673	0
440	20250328	130400	404722831	1673	1673	1673	1673	329
441	20250328	130300	404172414	1673	1673	1673	1673	0
442	20250328	130200	404172414	1673	1673	1673	1673	420
443	20250328	130100	403469754	1673	1673	1673	1673	247
444	20250328	130000	403056523	1673	1673	1673	1673	1
445	20250328	125900	403054850	1673	1673	1673	1673	299
446	20250328	125800	402554623	1672	1671	1672	1671	359
447	20250328	125700	401954585	1671	1671	1671	1671	210
448	20250328	125600	401603675	1671	1671	1671	1671	0
449	20250328	125500	401603675	1671	1671	1671	1671	0
450	20250328	125400	401603675	1671	1673	1673	1671	1193
451	20250328	125300	399608935	1673	1673	1673	1673	0
452	20250328	125200	399608935	1673	1673	1673	1673	1547
453	20250328	125100	397020804	1676	1676	1676	1676	0
454	20250328	125000	397020804	1676	1676	1676	1676	100
455	20250328	124900	396853204	1676	1676	1676	1676	100
456	20250328	124800	396685604	1673	1674	1674	1673	82
457	20250328	124700	396548417	1674	1674	1674	1674	0
458	20250328	124600	396548417	1674	1674	1674	1674	1
459	20250328	124500	396546743	1675	1676	1676	1675	1013
460	20250328	124400	394849967	1675	1675	1675	1675	0
461	20250328	124300	394849967	1675	1675	1675	1675	0
462	20250328	124200	394849967	1675	1675	1675	1675	0
463	20250328	124100	394849967	1675	1675	1675	1675	500
464	20250328	124000	394012467	1675	1675	1675	1675	13
465	20250328	123900	393990692	1675	1675	1675	1675	0
466	20250328	123800	393990692	1675	1675	1675	1675	0
467	20250328	123700	393990692	1675	1675	1675	1675	505
468	20250328	123600	393144817	1675	1675	1675	1675	7
469	20250328	123500	393133092	1674	1675	1675	1674	846
470	20250328	123400	391716882	1675	1675	1675	1675	0
471	20250328	123300	391716882	1675	1675	1675	1675	1
472	20250328	123200	391715207	1674	1674	1674	1674	1102
473	20250328	123100	389870459	1674	1674	1674	1674	158
474	20250328	123000	389605967	1674	1674	1674	1674	0
475	20250328	122900	389605967	1674	1674	1674	1674	0
476	20250328	122800	389605967	1674	1674	1674	1674	4
477	20250328	122700	389599271	1674	1674	1674	1674	250
478	20250328	122600	389180771	1674	1674	1674	1674	113
479	20250328	122500	388991609	1674	1674	1674	1671	257
480	20250328	122400	388562077	1674	1673	1674	1673	1704
481	20250328	122300	385710281	1673	1673	1673	1673	80
482	20250328	122200	385576441	1673	1673	1673	1673	210
483	20250328	122100	385225111	1673	1673	1673	1673	5
484	20250328	122000	385216746	1673	1671	1673	1671	421
485	20250328	121900	384513253	1671	1671	1671	1671	3000
486	20250328	121800	379500253	1672	1672	1672	1671	3091
487	20250328	121700	374332193	1672	1673	1673	1672	17
488	20250328	121600	374303768	1673	1675	1675	1673	309
489	20250328	121500	373786807	1675	1675	1675	1675	14
490	20250328	121400	373763357	1675	1675	1675	1675	0
491	20250328	121300	373763357	1675	1675	1675	1674	132
492	20250328	121200	373542357	1674	1674	1674	1674	1
493	20250328	121100	373540683	1675	1675	1675	1675	1592
494	20250328	121000	370874083	1675	1675	1675	1675	3
495	20250328	120900	370869058	1673	1673	1673	1673	1
496	20250328	120800	370867385	1672	1672	1672	1672	0
497	20250328	120700	370867385	1672	1672	1672	1672	1000
498	20250328	120600	369195385	1672	1672	1672	1672	0
499	20250328	120500	369195385	1672	1672	1672	1672	0
500	20250328	120400	369195385	1672	1672	1672	1672	1000
501	20250328	120300	367523385	1673	1673	1673	1673	20
502	20250328	120200	367489925	1673	1674	1675	1673	1244
503	20250328	120100	365408568	1675	1675	1675	1675	16
504	20250328	120000	365381768	1680	1680	1680	1680	22
505	20250328	115900	365344808	1680	1677	1680	1677	1101
506	20250328	115800	363498428	1677	1676	1678	1676	610
507	20250328	115700	362474862	1678	1678	1678	1678	10
508	20250328	115600	362458082	1678	1678	1678	1678	0
509	20250328	115500	362458082	1678	1678	1678	1678	11
510	20250328	115400	362439624	1678	1678	1678	1678	10
511	20250328	115300	362422844	1678	1678	1678	1678	0
512	20250328	115200	362422844	1678	1678	1678	1678	0
513	20250328	115100	362422844	1678	1678	1678	1678	1
514	20250328	115000	362421166	1678	1678	1678	1678	0
515	20250328	114900	362421166	1678	1678	1678	1678	1
516	20250328	114800	362419488	1676	1677	1677	1676	20
517	20250328	114700	362385958	1678	1678	1678	1678	0
518	20250328	114600	362385958	1678	1678	1678	1678	1
519	20250328	114500	362384280	1674	1674	1674	1674	0
520	20250328	114400	362384280	1674	1674	1674	1674	862
521	20250328	114300	360941292	1675	1676	1676	1675	3006
522	20250328	114200	355905874	1680	1680	1680	1680	1001
523	20250328	114100	354224194	1680	1680	1680	1680	1
524	20250328	114000	354222514	1678	1678	1678	1678	10
525	20250328	113900	354205734	1675	1675	1675	1675	853
526	20250328	113800	352776959	1674	1674	1674	1674	1
527	20250328	113700	352775285	1674	1674	1674	1674	230
528	20250328	113600	352390265	1674	1674	1674	1674	298
529	20250328	113500	351891413	1674	1674	1674	1674	5
530	20250328	113400	351883043	1674	1674	1674	1674	66
531	20250328	113300	351772559	1674	1674	1674	1674	1
532	20250328	113200	351770885	1672	1672	1672	1672	0
533	20250328	113100	351770885	1672	1672	1672	1672	596
534	20250328	113000	350774373	1672	1672	1672	1672	4
535	20250328	112900	350767685	1671	1671	1671	1671	0
536	20250328	112800	350767685	1671	1671	1671	1671	73
537	20250328	112700	350645702	1671	1672	1672	1671	4945
538	20250328	112600	342382019	1672	1672	1672	1672	400
539	20250328	112500	341713219	1672	1672	1672	1672	0
540	20250328	112400	341713219	1672	1672	1672	1672	17
541	20250328	112300	341684795	1672	1672	1672	1672	552
542	20250328	112200	340761851	1674	1674	1674	1674	0
543	20250328	112100	340761851	1674	1673	1674	1673	100
544	20250328	112000	340594453	1673	1672	1673	1672	61
545	20250328	111900	340492456	1672	1672	1672	1672	1444
546	20250328	111800	338078088	1672	1674	1675	1672	921
547	20250328	111700	336537422	1675	1676	1676	1675	1843
548	20250328	111600	333450147	1676	1676	1676	1676	5
549	20250328	111500	333441767	1676	1676	1676	1676	770
550	20250328	111400	332151247	1677	1677	1677	1677	8
551	20250328	111300	332137831	1677	1677	1677	1677	338
552	20250328	111200	331571005	1677	1678	1678	1677	134
553	20250328	111100	331346286	1678	1678	1681	1678	31
554	20250328	111000	331294265	1684	1684	1684	1684	0
555	20250328	110900	331294265	1684	1685	1685	1684	51
556	20250328	110800	331208380	1678	1678	1678	1678	0
557	20250328	110700	331208380	1678	1679	1679	1678	421
558	20250328	110600	330501742	1679	1679	1679	1679	2
559	20250328	110500	330498384	1679	1688	1688	1679	3441
560	20250328	110400	324717955	1681	1681	1681	1681	545
561	20250328	110300	323801810	1688	1688	1688	1688	1
562	20250328	110200	323800122	1682	1682	1682	1682	482
563	20250328	110100	322989398	1689	1689	1689	1689	0
564	20250328	110000	322989398	1689	1689	1689	1689	100
565	20250328	105900	322820498	1689	1689	1689	1689	0
566	20250328	105800	322820498	1689	1689	1689	1689	1
567	20250328	105700	322818809	1682	1689	1689	1682	156
568	20250328	105600	322556110	1685	1690	1690	1683	678
569	20250328	105500	321413926	1690	1690	1690	1690	0
570	20250328	105400	321413926	1690	1690	1690	1690	63
571	20250328	105300	321307456	1685	1690	1690	1685	75
572	20250328	105200	321180806	1690	1690	1690	1690	0
573	20250328	105100	321180806	1690	1690	1690	1690	0
574	20250328	105000	321180806	1690	1690	1690	1690	100
575	20250328	104900	321011806	1691	1685	1691	1685	18
576	20250328	104800	320981465	1685	1685	1685	1685	200
577	20250328	104700	320644465	1683	1682	1683	1682	20
578	20250328	104600	320610814	1683	1683	1683	1683	0
579	20250328	104500	320610814	1683	1683	1683	1683	1
580	20250328	104400	320609131	1682	1682	1682	1682	501
581	20250328	104300	319766449	1685	1687	1687	1685	1079
582	20250328	104200	317947137	1687	1687	1687	1687	0
583	20250328	104100	317947137	1687	1687	1687	1687	0
584	20250328	104000	317947137	1687	1691	1691	1687	512
585	20250328	103900	317083381	1688	1688	1688	1688	482
586	20250328	103800	316269765	1688	1687	1688	1687	29
587	20250328	103700	316220822	1689	1689	1689	1689	0
588	20250328	103600	316220822	1689	1695	1695	1688	891
589	20250328	103500	314715653	1689	1695	1695	1689	51
590	20250328	103400	314629508	1689	1689	1689	1689	0
591	20250328	103300	314629508	1689	1691	1691	1689	1098
592	20250328	103200	312774021	1695	1695	1695	1695	0
593	20250328	103100	312774021	1695	1695	1695	1695	0
594	20250328	103000	312774021	1695	1695	1695	1693	8
595	20250328	102900	312760463	1695	1695	1695	1695	0
596	20250328	102800	312760463	1695	1695	1695	1695	0
597	20250328	102700	312760463	1695	1691	1695	1691	12
598	20250328	102600	312740155	1694	1693	1694	1693	873
599	20250328	102500	311262165	1693	1692	1693	1692	309
600	20250328	102400	310739034	1692	1690	1692	1690	24
601	20250328	102300	310698468	1690	1690	1690	1690	3142
602	20250328	102200	305388488	1693	1695	1695	1691	28
603	20250328	102100	305341129	1695	1695	1695	1685	1701
604	20250328	102000	302472625	1695	1695	1695	1695	702
605	20250328	101900	301282735	1695	1695	1695	1695	11
606	20250328	101800	301264090	1696	1695	1696	1695	1324
607	20250328	101700	299018616	1695	1695	1695	1695	114
608	20250328	101600	298825386	1695	1687	1695	1687	26
609	20250328	101500	298781324	1690	1690	1690	1690	157
610	20250328	101400	298515994	1686	1686	1686	1686	487
611	20250328	101300	297694912	1685	1685	1685	1685	0
612	20250328	101200	297694912	1685	1682	1685	1682	3004
613	20250328	101100	292640867	1682	1682	1682	1681	1002
614	20250328	101000	290955763	1681	1681	1681	1681	0
615	20250328	100900	290955763	1681	1683	1683	1681	256
616	20250328	100800	290525409	1682	1682	1682	1682	650
617	20250328	100700	289432109	1680	1680	1680	1680	0
618	20250328	100600	289432109	1680	1681	1681	1680	110
619	20250328	100500	289247306	1680	1681	1681	1680	2155
620	20250328	100400	285626103	1685	1685	1685	1685	1
621	20250328	100300	285624418	1680	1680	1680	1680	0
622	20250328	100200	285624418	1680	1680	1680	1680	2380
623	20250328	100100	281626018	1680	1678	1680	1678	159
624	20250328	100000	281359212	1677	1677	1677	1677	0
625	20250328	095900	281359212	1677	1677	1677	1677	2161
626	20250328	095800	277735215	1677	1677	1677	1677	158
627	20250328	095700	277470249	1676	1679	1679	1676	17
628	20250328	095600	277441729	1680	1680	1680	1680	105
629	20250328	095500	277265329	1674	1674	1674	1672	16683
630	20250328	095400	249356950	1674	1674	1675	1673	5506
631	20250328	095300	240142342	1675	1675	1675	1675	1703
632	20250328	095200	237289817	1675	1676	1676	1675	3551
633	20250328	095100	231341887	1676	1678	1678	1675	928
634	20250328	095000	229786922	1677	1679	1679	1677	1420
635	20250328	094900	227404877	1679	1678	1679	1677	453
636	20250328	094800	226644770	1677	1677	1678	1677	21
637	20250328	094700	226609543	1678	1678	1678	1676	129
638	20250328	094600	226393194	1678	1680	1680	1678	352
639	20250328	094500	225801844	1680	1676	1680	1675	1165
640	20250328	094400	223849483	1675	1677	1680	1675	1229
641	20250328	094300	221790093	1680	1677	1680	1677	1117
642	20250328	094200	219916881	1677	1677	1680	1677	114
643	20250328	094100	219725541	1677	1679	1679	1676	2809
644	20250328	094000	215014317	1679	1679	1679	1677	399
645	20250328	093900	214344668	1679	1681	1681	1679	101
646	20250328	093800	214174907	1681	1679	1683	1679	15
647	20250328	093700	214149672	1684	1685	1685	1684	29
648	20250328	093600	214100827	1686	1686	1686	1686	1
649	20250328	093500	214099141	1675	1680	1680	1675	9805
650	20250328	093400	197663547	1679	1683	1683	1676	2637
651	20250328	093300	193231029	1683	1683	1683	1683	0
652	20250328	093200	193231029	1683	1686	1686	1683	16
653	20250328	093100	193204095	1685	1685	1685	1685	12
654	20250328	093000	193183875	1686	1686	1686	1682	134
655	20250328	092900	192957988	1688	1688	1688	1676	20203
656	20250328	092800	159085396	1688	1684	1688	1681	6857
657	20250328	092700	147550747	1685	1689	1689	1685	585
658	20250328	092600	146564518	1686	1689	1689	1686	206
659	20250328	092500	146216593	1689	1690	1690	1687	114
660	20250328	092400	146023943	1690	1690	1690	1690	104
661	20250328	092300	145848183	1685	1688	1688	1685	664
662	20250328	092200	144729122	1688	1690	1690	1688	572
663	20250328	092100	143762576	1690	1687	1690	1687	526
664	20250328	092000	142873714	1690	1682	1690	1682	1284
665	20250328	091900	140713996	1682	1680	1682	1679	264
666	20250328	091800	140270328	1680	1680	1680	1680	2
667	20250328	091700	140266968	1679	1677	1679	1676	1083
668	20250328	091600	138449513	1677	1679	1679	1672	821
669	20250328	091500	137073345	1679	1674	1682	1673	274
670	20250328	091400	136613138	1673	1677	1678	1673	21789
671	20250328	091300	100077135	1673	1671	1678	1670	1788
672	20250328	091200	97088607	1670	1683	1684	1670	25219
673	20250328	091100	54788124	1683	1688	1688	1681	3299
674	20250328	091000	49236697	1692	1688	1692	1685	373
675	20250328	090900	48607771	1685	1685	1685	1685	23
676	20250328	090800	48569016	1700	1688	1700	1686	696
677	20250328	090700	47395272	1686	1701	1701	1686	1035
678	20250328	090600	45635259	1701	1687	1701	1683	1504
679	20250328	090500	43099058	1685	1680	1690	1679	895
680	20250328	090400	41594683	1690	1700	1711	1681	5891
681	20250328	090300	31654632	1718	1685	1718	1684	1119
682	20250328	090200	29766552	1691	1694	1710	1686	3984
683	20250328	090100	23029356	1694	1717	1717	1694	10869
684	20250328	090000	4525598	1717	1729	1729	1715	2629