KissMeData/204610/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	203800	250194004	1739	1739	1739	1739	6822
3	20250327	203700	250194004	1739	1739	1739	1739	0
4	20250327	203600	250194004	1739	1739	1739	1739	0
5	20250327	203500	250194004	1739	1739	1739	1739	0
6	20250327	203400	250194004	1739	1739	1739	1739	0
7	20250327	203300	250194004	1739	1739	1739	1739	0
8	20250327	203200	250194004	1739	1739	1739	1739	0
9	20250327	203100	250194004	1739	1739	1739	1739	0
10	20250327	203000	250194004	1739	1739	1739	1739	0
11	20250327	202900	250194004	1739	1739	1739	1739	0
12	20250327	202800	250194004	1739	1739	1739	1739	0
13	20250327	202700	250194004	1739	1739	1739	1739	0
14	20250327	202600	250194004	1739	1739	1739	1739	0
15	20250327	202500	250194004	1739	1739	1739	1739	0
16	20250327	202400	250194004	1739	1739	1739	1739	0
17	20250327	202300	250194004	1739	1739	1739	1739	0
18	20250327	202200	250194004	1739	1739	1739	1739	0
19	20250327	202100	250194004	1739	1739	1739	1739	0
20	20250327	202000	250194004	1739	1739	1739	1739	0
21	20250327	201900	250194004	1739	1739	1739	1739	0
22	20250327	201800	250194004	1739	1739	1739	1739	0
23	20250327	201700	250194004	1739	1739	1739	1739	0
24	20250327	201600	250194004	1739	1739	1739	1739	0
25	20250327	201500	250194004	1739	1739	1739	1739	0
26	20250327	201400	250194004	1739	1739	1739	1739	0
27	20250327	201300	250194004	1739	1739	1739	1739	0
28	20250327	201200	250194004	1739	1739	1739	1739	0
29	20250327	201100	250194004	1739	1739	1739	1739	0
30	20250327	201000	250194004	1739	1739	1739	1739	0
31	20250327	200900	250194004	1739	1739	1739	1739	0
32	20250327	200800	250194004	1739	1739	1739	1739	6822
33	20250327	200700	250194004	1739	1739	1739	1739	0
34	20250327	200600	250194004	1739	1739	1739	1739	0
35	20250327	200500	250194004	1739	1739	1739	1739	0
36	20250327	200400	250194004	1739	1739	1739	1739	0
37	20250327	200300	250194004	1739	1739	1739	1739	0
38	20250327	200200	250194004	1739	1739	1739	1739	0
39	20250327	200100	250194004	1739	1739	1739	1739	0
40	20250327	200000	250194004	1739	1739	1739	1739	0
41	20250327	195900	250194004	1739	1739	1739	1739	0
42	20250327	195800	250194004	1739	1739	1739	1739	0
43	20250327	195700	250194004	1739	1739	1739	1739	0
44	20250327	195600	250194004	1739	1739	1739	1739	0
45	20250327	195500	250194004	1739	1739	1739	1739	0
46	20250327	195400	250194004	1739	1739	1739	1739	0
47	20250327	195300	250194004	1739	1739	1739	1739	0
48	20250327	195200	250194004	1739	1739	1739	1739	0
49	20250327	195100	250194004	1739	1739	1739	1739	0
50	20250327	195000	250194004	1739	1739	1739	1739	0
51	20250327	194900	250194004	1739	1739	1739	1739	0
52	20250327	194800	250194004	1739	1739	1739	1739	0
53	20250327	194700	250194004	1739	1739	1739	1739	0
54	20250327	194600	250194004	1739	1739	1739	1739	0
55	20250327	194500	250194004	1739	1739	1739	1739	0
56	20250327	194400	250194004	1739	1739	1739	1739	0
57	20250327	194300	250194004	1739	1739	1739	1739	0
58	20250327	194200	250194004	1739	1739	1739	1739	0
59	20250327	194100	250194004	1739	1739	1739	1739	0
60	20250327	194000	250194004	1739	1739	1739	1739	0
61	20250327	193900	250194004	1739	1739	1739	1739	0
62	20250327	193800	250194004	1739	1739	1739	1739	6822
63	20250327	193700	250194004	1739	1739	1739	1739	0
64	20250327	193600	250194004	1739	1739	1739	1739	0
65	20250327	193500	250194004	1739	1739	1739	1739	0
66	20250327	193400	250194004	1739	1739	1739	1739	0
67	20250327	193300	250194004	1739	1739	1739	1739	0
68	20250327	193200	250194004	1739	1739	1739	1739	0
69	20250327	193100	250194004	1739	1739	1739	1739	0
70	20250327	193000	250194004	1739	1739	1739	1739	0
71	20250327	192900	250194004	1739	1739	1739	1739	0
72	20250327	192800	250194004	1739	1739	1739	1739	0
73	20250327	192700	250194004	1739	1739	1739	1739	0
74	20250327	192600	250194004	1739	1739	1739	1739	0
75	20250327	192500	250194004	1739	1739	1739	1739	0
76	20250327	192400	250194004	1739	1739	1739	1739	0
77	20250327	192300	250194004	1739	1739	1739	1739	0
78	20250327	192200	250194004	1739	1739	1739	1739	0
79	20250327	192100	250194004	1739	1739	1739	1739	0
80	20250327	192000	250194004	1739	1739	1739	1739	0
81	20250327	191900	250194004	1739	1739	1739	1739	0
82	20250327	191800	250194004	1739	1739	1739	1739	0
83	20250327	191700	250194004	1739	1739	1739	1739	0
84	20250327	191600	250194004	1739	1739	1739	1739	0
85	20250327	191500	250194004	1739	1739	1739	1739	0
86	20250327	191400	250194004	1739	1739	1739	1739	0
87	20250327	191300	250194004	1739	1739	1739	1739	0
88	20250327	191200	250194004	1739	1739	1739	1739	0
89	20250327	191100	250194004	1739	1739	1739	1739	0
90	20250327	191000	250194004	1739	1739	1739	1739	0
91	20250327	190900	250194004	1739	1739	1739	1739	0
92	20250327	190800	250194004	1739	1739	1739	1739	6822
93	20250327	190700	250194004	1739	1739	1739	1739	0
94	20250327	190600	250194004	1739	1739	1739	1739	0
95	20250327	190500	250194004	1739	1739	1739	1739	0
96	20250327	190400	250194004	1739	1739	1739	1739	0
97	20250327	190300	250194004	1739	1739	1739	1739	0
98	20250327	190200	250194004	1739	1739	1739	1739	0
99	20250327	190100	250194004	1739	1739	1739	1739	0
100	20250327	190000	250194004	1739	1739	1739	1739	0
101	20250327	185900	250194004	1739	1739	1739	1739	0
102	20250327	185800	250194004	1739	1739	1739	1739	0
103	20250327	185700	250194004	1739	1739	1739	1739	0
104	20250327	185600	250194004	1739	1739	1739	1739	0
105	20250327	185500	250194004	1739	1739	1739	1739	0
106	20250327	185400	250194004	1739	1739	1739	1739	0
107	20250327	185300	250194004	1739	1739	1739	1739	0
108	20250327	185200	250194004	1739	1739	1739	1739	0
109	20250327	185100	250194004	1739	1739	1739	1739	0
110	20250327	185000	250194004	1739	1739	1739	1739	0
111	20250327	184900	250194004	1739	1739	1739	1739	0
112	20250327	184800	250194004	1739	1739	1739	1739	0
113	20250327	184700	250194004	1739	1739	1739	1739	0
114	20250327	184600	250194004	1739	1739	1739	1739	0
115	20250327	184500	250194004	1739	1739	1739	1739	0
116	20250327	184400	250194004	1739	1739	1739	1739	0
117	20250327	184300	250194004	1739	1739	1739	1739	0
118	20250327	184200	250194004	1739	1739	1739	1739	0
119	20250327	184100	250194004	1739	1739	1739	1739	0
120	20250327	184000	250194004	1739	1739	1739	1739	0
121	20250327	183900	250194004	1739	1739	1739	1739	0
122	20250327	183800	250194004	1739	1739	1739	1739	6822
123	20250327	183700	250194004	1739	1739	1739	1739	0
124	20250327	183600	250194004	1739	1739	1739	1739	0
125	20250327	183500	250194004	1739	1739	1739	1739	0
126	20250327	183400	250194004	1739	1739	1739	1739	0
127	20250327	183300	250194004	1739	1739	1739	1739	0
128	20250327	183200	250194004	1739	1739	1739	1739	0
129	20250327	183100	250194004	1739	1739	1739	1739	0
130	20250327	183000	250194004	1739	1739	1739	1739	0
131	20250327	182900	250194004	1739	1739	1739	1739	0
132	20250327	182800	250194004	1739	1739	1739	1739	0
133	20250327	182700	250194004	1739	1739	1739	1739	0
134	20250327	182600	250194004	1739	1739	1739	1739	0
135	20250327	182500	250194004	1739	1739	1739	1739	0
136	20250327	182400	250194004	1739	1739	1739	1739	0
137	20250327	182300	250194004	1739	1739	1739	1739	0
138	20250327	182200	250194004	1739	1739	1739	1739	0
139	20250327	182100	250194004	1739	1739	1739	1739	0
140	20250327	182000	250194004	1739	1739	1739	1739	0
141	20250327	181900	250194004	1739	1739	1739	1739	0
142	20250327	181800	250194004	1739	1739	1739	1739	0
143	20250327	181700	250194004	1739	1739	1739	1739	0
144	20250327	181600	250194004	1739	1739	1739	1739	0
145	20250327	181500	250194004	1739	1739	1739	1739	0
146	20250327	181400	250194004	1739	1739	1739	1739	0
147	20250327	181300	250194004	1739	1739	1739	1739	0
148	20250327	181200	250194004	1739	1739	1739	1739	0
149	20250327	181100	250194004	1739	1739	1739	1739	0
150	20250327	181000	250194004	1739	1739	1739	1739	0
151	20250327	180900	250194004	1739	1739	1739	1739	0
152	20250327	180800	250194004	1739	1739	1739	1739	6822
153	20250327	180700	250194004	1739	1739	1739	1739	0
154	20250327	180600	250194004	1739	1739	1739	1739	0
155	20250327	180500	250194004	1739	1739	1739	1739	0
156	20250327	180400	250194004	1739	1739	1739	1739	0
157	20250327	180300	250194004	1739	1739	1739	1739	0
158	20250327	180200	250194004	1739	1739	1739	1739	0
159	20250327	180100	250194004	1739	1739	1739	1739	0
160	20250327	180000	250194004	1739	1739	1739	1739	0
161	20250327	175900	250194004	1739	1739	1739	1739	0
162	20250327	175800	250194004	1739	1739	1739	1739	0
163	20250327	175700	250194004	1739	1739	1739	1739	0
164	20250327	175600	250194004	1739	1739	1739	1739	0
165	20250327	175500	250194004	1739	1739	1739	1739	0
166	20250327	175400	250194004	1739	1739	1739	1739	0
167	20250327	175300	250194004	1739	1739	1739	1739	0
168	20250327	175200	250194004	1739	1739	1739	1739	0
169	20250327	175100	250194004	1739	1739	1739	1739	0
170	20250327	175000	250194004	1739	1739	1739	1739	0
171	20250327	174900	250194004	1739	1739	1739	1739	0
172	20250327	174800	250194004	1739	1739	1739	1739	0
173	20250327	174700	250194004	1739	1739	1739	1739	0
174	20250327	174600	250194004	1739	1739	1739	1739	0
175	20250327	174500	250194004	1739	1739	1739	1739	0
176	20250327	174400	250194004	1739	1739	1739	1739	0
177	20250327	174300	250194004	1739	1739	1739	1739	0
178	20250327	174200	250194004	1739	1739	1739	1739	0
179	20250327	174100	250194004	1739	1739	1739	1739	0
180	20250327	174000	250194004	1739	1739	1739	1739	0
181	20250327	173900	250194004	1739	1739	1739	1739	0
182	20250327	173800	250194004	1739	1739	1739	1739	6822
183	20250327	173700	250194004	1739	1739	1739	1739	0
184	20250327	173600	250194004	1739	1739	1739	1739	0
185	20250327	173500	250194004	1739	1739	1739	1739	0
186	20250327	173400	250194004	1739	1739	1739	1739	0
187	20250327	173300	250194004	1739	1739	1739	1739	0
188	20250327	173200	250194004	1739	1739	1739	1739	0
189	20250327	173100	250194004	1739	1739	1739	1739	0
190	20250327	173000	250194004	1739	1739	1739	1739	0
191	20250327	172900	250194004	1739	1739	1739	1739	0
192	20250327	172800	250194004	1739	1739	1739	1739	0
193	20250327	172700	250194004	1739	1739	1739	1739	0
194	20250327	172600	250194004	1739	1739	1739	1739	0
195	20250327	172500	250194004	1739	1739	1739	1739	0
196	20250327	172400	250194004	1739	1739	1739	1739	0
197	20250327	172300	250194004	1739	1739	1739	1739	0
198	20250327	172200	250194004	1739	1739	1739	1739	0
199	20250327	172100	250194004	1739	1739	1739	1739	0
200	20250327	172000	250194004	1739	1739	1739	1739	0
201	20250327	171900	250194004	1739	1739	1739	1739	0
202	20250327	171800	250194004	1739	1739	1739	1739	0
203	20250327	171700	250194004	1739	1739	1739	1739	0
204	20250327	171600	250194004	1739	1739	1739	1739	0
205	20250327	171500	250194004	1739	1739	1739	1739	0
206	20250327	171400	250194004	1739	1739	1739	1739	0
207	20250327	171300	250194004	1739	1739	1739	1739	0
208	20250327	171200	250194004	1739	1739	1739	1739	0
209	20250327	171100	250194004	1739	1739	1739	1739	0
210	20250327	171000	250194004	1739	1739	1739	1739	0
211	20250327	170900	250194004	1739	1739	1739	1739	0
212	20250327	170800	250194004	1739	1739	1739	1739	6822
213	20250327	170700	250194004	1739	1739	1739	1739	0
214	20250327	170600	250194004	1739	1739	1739	1739	0
215	20250327	170500	250194004	1739	1739	1739	1739	0
216	20250327	170400	250194004	1739	1739	1739	1739	0
217	20250327	170300	250194004	1739	1739	1739	1739	0
218	20250327	170200	250194004	1739	1739	1739	1739	0
219	20250327	170100	250194004	1739	1739	1739	1739	0
220	20250327	170000	250194004	1739	1739	1739	1739	0
221	20250327	165900	250194004	1739	1739	1739	1739	0
222	20250327	165800	250194004	1739	1739	1739	1739	0
223	20250327	165700	250194004	1739	1739	1739	1739	0
224	20250327	165600	250194004	1739	1739	1739	1739	0
225	20250327	165500	250194004	1739	1739	1739	1739	0
226	20250327	165400	250194004	1739	1739	1739	1739	0
227	20250327	165300	250194004	1739	1739	1739	1739	0
228	20250327	165200	250194004	1739	1739	1739	1739	0
229	20250327	165100	250194004	1739	1739	1739	1739	0
230	20250327	165000	250194004	1739	1739	1739	1739	0
231	20250327	164900	250194004	1739	1739	1739	1739	0
232	20250327	164800	250194004	1739	1739	1739	1739	0
233	20250327	164700	250194004	1739	1739	1739	1739	0
234	20250327	164600	250194004	1739	1739	1739	1739	0
235	20250327	164500	250194004	1739	1739	1739	1739	0
236	20250327	164400	250194004	1739	1739	1739	1739	0
237	20250327	164300	250194004	1739	1739	1739	1739	0
238	20250327	164200	250194004	1739	1739	1739	1739	0
239	20250327	164100	250194004	1739	1739	1739	1739	0
240	20250327	164000	250194004	1739	1739	1739	1739	0
241	20250327	163900	250194004	1739	1739	1739	1739	0
242	20250327	163800	250194004	1739	1739	1739	1739	6822
243	20250327	163700	250194004	1739	1739	1739	1739	0
244	20250327	163600	250194004	1739	1739	1739	1739	0
245	20250327	163500	250194004	1739	1739	1739	1739	0
246	20250327	163400	250194004	1739	1739	1739	1739	0
247	20250327	163300	250194004	1739	1739	1739	1739	0
248	20250327	163200	250194004	1739	1739	1739	1739	0
249	20250327	163100	250194004	1739	1739	1739	1739	0
250	20250327	163000	250194004	1739	1739	1739	1739	0
251	20250327	162900	250194004	1739	1739	1739	1739	0
252	20250327	162800	250194004	1739	1739	1739	1739	0
253	20250327	162700	250194004	1739	1739	1739	1739	0
254	20250327	162600	250194004	1739	1739	1739	1739	0
255	20250327	162500	250194004	1739	1739	1739	1739	0
256	20250327	162400	250194004	1739	1739	1739	1739	0
257	20250327	162300	250194004	1739	1739	1739	1739	0
258	20250327	162200	250194004	1739	1739	1739	1739	0
259	20250327	162100	250194004	1739	1739	1739	1739	0
260	20250327	162000	250194004	1739	1739	1739	1739	0
261	20250327	161900	250194004	1739	1739	1739	1739	0
262	20250327	161800	250194004	1739	1739	1739	1739	0
263	20250327	161700	250194004	1739	1739	1739	1739	0
264	20250327	161600	250194004	1739	1739	1739	1739	0
265	20250327	161500	250194004	1739	1739	1739	1739	0
266	20250327	161400	250194004	1739	1739	1739	1739	0
267	20250327	161300	250194004	1739	1739	1739	1739	0
268	20250327	161200	250194004	1739	1739	1739	1739	0
269	20250327	161100	250194004	1739	1739	1739	1739	0
270	20250327	161000	250194004	1739	1739	1739	1739	0
271	20250327	160900	250194004	1739	1739	1739	1739	0
272	20250327	160800	250194004	1739	1739	1739	1739	6822
273	20250327	160700	250194004	1739	1739	1739	1739	0
274	20250327	160600	250194004	1739	1739	1739	1739	0
275	20250327	160500	250194004	1739	1739	1739	1739	0
276	20250327	160400	250194004	1739	1739	1739	1739	0
277	20250327	160300	250194004	1739	1739	1739	1739	0
278	20250327	160200	250194004	1739	1739	1739	1739	0
279	20250327	160100	250194004	1739	1739	1739	1739	0
280	20250327	160000	250194004	1739	1739	1739	1739	0
281	20250327	155900	250194004	1739	1739	1739	1739	0
282	20250327	155800	250194004	1739	1739	1739	1739	0
283	20250327	155700	250194004	1739	1739	1739	1739	0
284	20250327	155600	250194004	1739	1739	1739	1739	0
285	20250327	155500	250194004	1739	1739	1739	1739	0
286	20250327	155400	250194004	1739	1739	1739	1739	0
287	20250327	155300	250194004	1739	1739	1739	1739	0
288	20250327	155200	250194004	1739	1739	1739	1739	0
289	20250327	155100	250194004	1739	1739	1739	1739	0
290	20250327	155000	250194004	1739	1739	1739	1739	0
291	20250327	154900	250194004	1739	1739	1739	1739	0
292	20250327	154800	250194004	1739	1739	1739	1739	0
293	20250327	154700	250194004	1739	1739	1739	1739	0
294	20250327	154600	250194004	1739	1739	1739	1739	0
295	20250327	154500	250194004	1739	1739	1739	1739	0
296	20250327	154400	250194004	1739	1739	1739	1739	0
297	20250327	154300	250194004	1739	1739	1739	1739	0
298	20250327	154200	250194004	1739	1739	1739	1739	0
299	20250327	154100	250194004	1739	1739	1739	1739	0
300	20250327	154000	250194004	1739	1739	1739	1739	0
301	20250327	153900	250194004	1739	1739	1739	1739	0
302	20250327	153800	250194004	1739	1739	1739	1739	6822
303	20250327	153700	250194004	1739	1739	1739	1739	0
304	20250327	153600	250194004	1739	1739	1739	1739	0
305	20250327	153500	250194004	1739	1739	1739	1739	0
306	20250327	153400	250194004	1739	1739	1739	1739	0
307	20250327	153300	250194004	1739	1739	1739	1739	0
308	20250327	153200	250194004	1739	1739	1739	1739	0
309	20250327	153100	250194004	1739	1739	1739	1739	0
310	20250327	153000	250194004	1739	1739	1739	1739	6822
311	20250327	152900	238330546	1735	1735	1735	1735	0
312	20250327	152800	238330546	1735	1735	1735	1735	0
313	20250327	152700	238330546	1735	1735	1735	1735	0
314	20250327	152600	238330546	1735	1735	1735	1735	0
315	20250327	152500	238330546	1735	1735	1735	1735	0
316	20250327	152400	238330546	1735	1735	1735	1735	0
317	20250327	152300	238330546	1735	1735	1735	1735	0
318	20250327	152200	238330546	1735	1735	1735	1735	0
319	20250327	152100	238330546	1735	1735	1735	1735	0
320	20250327	152000	238330546	1735	1735	1735	1735	0
321	20250327	151900	238330546	1735	1735	1735	1735	62
322	20250327	151800	238222976	1735	1734	1735	1734	706
323	20250327	151700	236998767	1735	1735	1735	1735	100
324	20250327	151600	236825267	1736	1735	1736	1735	5506
325	20250327	151500	227272058	1735	1736	1736	1735	1452
326	20250327	151400	224752837	1735	1735	1736	1735	152
327	20250327	151300	224489112	1735	1735	1735	1735	1250
328	20250327	151200	222320362	1735	1736	1736	1735	1562
329	20250327	151100	219609292	1736	1737	1737	1736	48
330	20250327	151000	219525959	1735	1736	1737	1735	373
331	20250327	150900	218878365	1736	1736	1736	1736	403
332	20250327	150800	218178757	1736	1736	1736	1736	21
333	20250327	150700	218142301	1739	1739	1739	1739	0
334	20250327	150600	218142301	1739	1739	1739	1739	0
335	20250327	150500	218142301	1739	1739	1739	1739	36
336	20250327	150400	218079697	1740	1740	1740	1740	0
337	20250327	150300	218079697	1740	1738	1740	1735	541
338	20250327	150200	217140746	1742	1741	1742	1741	101
339	20250327	150100	216964876	1741	1741	1741	1741	58
340	20250327	150000	216863898	1741	1740	1741	1740	1274
341	20250327	145900	214646051	1740	1740	1740	1740	0
342	20250327	145800	214646051	1740	1739	1740	1739	51
343	20250327	145700	214557361	1736	1736	1736	1736	32
344	20250327	145600	214501809	1739	1739	1739	1739	0
345	20250327	145500	214501809	1739	1739	1739	1739	50
346	20250327	145400	214414859	1740	1740	1740	1740	0
347	20250327	145300	214414859	1740	1740	1740	1740	287
348	20250327	145200	213915479	1740	1740	1740	1740	0
349	20250327	145100	213915479	1740	1740	1740	1740	0
350	20250327	145000	213915479	1740	1740	1740	1740	273
351	20250327	144900	213440459	1739	1739	1739	1739	0
352	20250327	144800	213440459	1739	1739	1739	1739	942
353	20250327	144700	211802321	1740	1740	1740	1740	1
354	20250327	144600	211800581	1739	1739	1739	1739	0
355	20250327	144500	211800581	1739	1740	1740	1739	1380
356	20250327	144400	209400756	1740	1739	1740	1739	1525
357	20250327	144300	206748776	1739	1739	1739	1739	12
358	20250327	144200	206727908	1739	1739	1739	1739	15
359	20250327	144100	206701823	1739	1739	1739	1739	0
360	20250327	144000	206701823	1739	1738	1739	1738	273
361	20250327	143900	206227224	1735	1735	1735	1735	0
362	20250327	143800	206227224	1735	1735	1735	1735	0
363	20250327	143700	206227224	1735	1735	1735	1735	0
364	20250327	143600	206227224	1735	1735	1735	1735	14
365	20250327	143500	206202934	1738	1738	1738	1738	1
366	20250327	143400	206201196	1739	1739	1739	1739	0
367	20250327	143300	206201196	1739	1739	1739	1739	0
368	20250327	143200	206201196	1739	1739	1739	1739	0
369	20250327	143100	206201196	1739	1739	1739	1739	0
370	20250327	143000	206201196	1739	1738	1739	1738	273
371	20250327	142900	205726599	1738	1738	1738	1738	300
372	20250327	142800	205205199	1738	1736	1738	1735	1769
373	20250327	142700	202135678	1739	1739	1739	1739	3
374	20250327	142600	202130461	1736	1736	1736	1736	0
375	20250327	142500	202130461	1736	1739	1739	1736	246
376	20250327	142400	201703402	1736	1737	1737	1736	1117
377	20250327	142300	199764227	1739	1739	1739	1739	0
378	20250327	142200	199764227	1739	1739	1739	1739	0
379	20250327	142100	199764227	1739	1739	1739	1739	0
380	20250327	142000	199764227	1739	1739	1739	1739	274
381	20250327	141900	199287741	1739	1739	1739	1739	20
382	20250327	141800	199252961	1737	1737	1737	1737	200
383	20250327	141700	198905561	1739	1738	1739	1738	4
384	20250327	141600	198898608	1738	1738	1738	1738	3
385	20250327	141500	198893394	1738	1738	1738	1738	471
386	20250327	141400	198074796	1738	1738	1738	1738	4
387	20250327	141300	198067844	1739	1739	1739	1739	2106
388	20250327	141200	194405510	1739	1740	1740	1739	10
389	20250327	141100	194388119	1742	1742	1742	1742	0
390	20250327	141000	194388119	1742	1742	1742	1742	274
391	20250327	140900	193910811	1742	1742	1742	1742	16
392	20250327	140800	193882939	1739	1739	1739	1739	1
393	20250327	140700	193881200	1739	1739	1739	1739	30
394	20250327	140600	193829030	1739	1739	1739	1739	0
395	20250327	140500	193829030	1739	1739	1739	1739	0
396	20250327	140400	193829030	1739	1739	1739	1739	700
397	20250327	140300	192611730	1739	1739	1739	1739	0
398	20250327	140200	192611730	1739	1739	1739	1739	60
399	20250327	140100	192507390	1742	1742	1742	1742	0
400	20250327	140000	192507390	1742	1741	1742	1741	274
401	20250327	135900	192030194	1741	1741	1741	1741	8
402	20250327	135800	192016266	1739	1739	1739	1739	0
403	20250327	135700	192016266	1739	1739	1739	1739	0
404	20250327	135600	192016266	1739	1739	1739	1739	0
405	20250327	135500	192016266	1739	1739	1739	1739	60
406	20250327	135400	191911926	1741	1741	1741	1741	4
407	20250327	135300	191904962	1741	1741	1741	1741	0
408	20250327	135200	191904962	1741	1741	1741	1741	0
409	20250327	135100	191904962	1741	1741	1741	1741	0
410	20250327	135000	191904962	1741	1741	1741	1741	275
411	20250327	134900	191426187	1738	1738	1738	1738	0
412	20250327	134800	191426187	1738	1740	1740	1738	300
413	20250327	134700	190904520	1740	1743	1743	1740	60
414	20250327	134600	190800090	1744	1744	1744	1744	0
415	20250327	134500	190800090	1744	1744	1744	1744	0
416	20250327	134400	190800090	1744	1744	1744	1744	1
417	20250327	134300	190798346	1744	1744	1744	1744	1
418	20250327	134200	190796602	1744	1744	1744	1744	0
419	20250327	134100	190796602	1744	1744	1744	1744	0
420	20250327	134000	190796602	1744	1743	1744	1743	291
421	20250327	133900	190289275	1743	1743	1743	1743	0
422	20250327	133800	190289275	1743	1743	1743	1743	0
423	20250327	133700	190289275	1743	1743	1743	1743	0
424	20250327	133600	190289275	1743	1743	1743	1743	0
425	20250327	133500	190289275	1743	1743	1743	1743	0
426	20250327	133400	190289275	1743	1743	1743	1743	0
427	20250327	133300	190289275	1743	1743	1743	1743	0
428	20250327	133200	190289275	1743	1743	1743	1743	0
429	20250327	133100	190289275	1743	1743	1743	1743	13
430	20250327	133000	190266616	1744	1743	1744	1743	261
431	20250327	132900	189811532	1744	1744	1744	1744	0
432	20250327	132800	189811532	1744	1744	1744	1744	0
433	20250327	132700	189811532	1744	1744	1744	1744	0
434	20250327	132600	189811532	1744	1744	1744	1744	0
435	20250327	132500	189811532	1744	1744	1744	1744	0
436	20250327	132400	189811532	1744	1744	1744	1744	0
437	20250327	132300	189811532	1744	1744	1744	1744	0
438	20250327	132200	189811532	1744	1744	1744	1744	0
439	20250327	132100	189811532	1744	1744	1744	1744	0
440	20250327	132000	189811532	1744	1743	1744	1743	264
441	20250327	131900	189351118	1743	1743	1743	1743	724
442	20250327	131800	188089186	1743	1743	1743	1743	0
443	20250327	131700	188089186	1743	1743	1743	1743	0
444	20250327	131600	188089186	1743	1743	1743	1743	0
445	20250327	131500	188089186	1743	1743	1743	1743	0
446	20250327	131400	188089186	1743	1743	1743	1743	0
447	20250327	131300	188089186	1743	1743	1743	1743	84
448	20250327	131200	187942774	1744	1744	1744	1744	1
449	20250327	131100	187941030	1743	1735	1743	1735	6270
450	20250327	131000	177024474	1735	1735	1735	1735	262
451	20250327	130900	176569904	1735	1735	1735	1735	8
452	20250327	130800	176556024	1735	1735	1735	1735	18
453	20250327	130700	176524794	1735	1735	1735	1735	0
454	20250327	130600	176524794	1735	1735	1735	1735	0
455	20250327	130500	176524794	1735	1735	1735	1735	0
456	20250327	130400	176524794	1735	1735	1735	1735	0
457	20250327	130300	176524794	1735	1735	1735	1735	20
458	20250327	130200	176490094	1735	1735	1735	1735	0
459	20250327	130100	176490094	1735	1735	1735	1735	0
460	20250327	130000	176490094	1735	1735	1735	1734	274
461	20250327	125900	176014714	1733	1733	1733	1733	0
462	20250327	125800	176014714	1733	1734	1735	1733	2100
463	20250327	125700	172375183	1735	1735	1735	1735	0
464	20250327	125600	172375183	1735	1735	1735	1735	1
465	20250327	125500	172373448	1734	1734	1734	1734	0
466	20250327	125400	172373448	1734	1734	1734	1734	10
467	20250327	125300	172356108	1735	1735	1735	1735	0
468	20250327	125200	172356108	1735	1735	1735	1735	0
469	20250327	125100	172356108	1735	1735	1735	1735	470
470	20250327	125000	171540658	1735	1731	1735	1731	408
471	20250327	124900	170833758	1731	1731	1731	1731	30
472	20250327	124800	170781828	1732	1732	1732	1732	0
473	20250327	124700	170781828	1732	1732	1732	1732	25
474	20250327	124600	170738528	1731	1731	1731	1731	0
475	20250327	124500	170738528	1731	1731	1731	1731	8040
476	20250327	124400	156821288	1732	1732	1732	1732	0
477	20250327	124300	156821288	1732	1732	1732	1732	150
478	20250327	124200	156561488	1732	1732	1732	1732	100
479	20250327	124100	156388288	1731	1731	1731	1731	1
480	20250327	124000	156386557	1732	1732	1732	1732	274
481	20250327	123900	155911989	1732	1732	1732	1732	0
482	20250327	123800	155911989	1732	1732	1732	1732	0
483	20250327	123700	155911989	1732	1732	1732	1732	824
484	20250327	123600	154484821	1735	1735	1735	1735	0
485	20250327	123500	154484821	1735	1735	1735	1735	0
486	20250327	123400	154484821	1735	1735	1735	1735	0
487	20250327	123300	154484821	1735	1735	1735	1735	0
488	20250327	123200	154484821	1735	1735	1735	1735	0
489	20250327	123100	154484821	1735	1735	1735	1735	0
490	20250327	123000	154484821	1735	1732	1735	1732	262
491	20250327	122900	154030890	1732	1732	1732	1732	13
492	20250327	122800	154008374	1732	1732	1732	1732	774
493	20250327	122700	152667806	1732	1732	1732	1732	0
494	20250327	122600	152667806	1732	1732	1732	1732	1424
495	20250327	122500	150201438	1732	1735	1735	1732	2377
496	20250327	122400	146084471	1732	1732	1732	1732	2100
497	20250327	122300	142447271	1735	1735	1735	1735	1
498	20250327	122200	142445536	1732	1733	1733	1732	539
499	20250327	122100	141511668	1735	1735	1735	1735	0
500	20250327	122000	141511668	1735	1735	1735	1733	2117
501	20250327	121900	137842381	1733	1733	1733	1733	0
502	20250327	121800	137842381	1733	1733	1733	1733	424
503	20250327	121700	137107589	1739	1739	1739	1739	0
504	20250327	121600	137107589	1739	1739	1739	1739	0
505	20250327	121500	137107589	1739	1739	1739	1739	0
506	20250327	121400	137107589	1739	1739	1739	1739	0
507	20250327	121300	137107589	1739	1739	1739	1739	0
508	20250327	121200	137107589	1739	1739	1739	1739	0
509	20250327	121100	137107589	1739	1739	1739	1739	0
510	20250327	121000	137107589	1739	1739	1739	1739	262
511	20250327	120900	136651971	1733	1733	1733	1733	0
512	20250327	120800	136651971	1733	1733	1733	1733	0
513	20250327	120700	136651971	1733	1733	1733	1733	0
514	20250327	120600	136651971	1733	1733	1733	1733	0
515	20250327	120500	136651971	1733	1733	1733	1733	0
516	20250327	120400	136651971	1733	1733	1733	1733	0
517	20250327	120300	136651971	1733	1733	1733	1733	21
518	20250327	120200	136615578	1739	1739	1739	1739	0
519	20250327	120100	136615578	1739	1739	1739	1739	0
520	20250327	120000	136615578	1739	1739	1739	1739	263
521	20250327	115900	136158221	1739	1739	1739	1739	0
522	20250327	115800	136158221	1739	1739	1739	1739	0
523	20250327	115700	136158221	1739	1739	1739	1739	0
524	20250327	115600	136158221	1739	1739	1739	1739	0
525	20250327	115500	136158221	1739	1739	1739	1739	0
526	20250327	115400	136158221	1739	1739	1739	1739	0
527	20250327	115300	136158221	1739	1739	1739	1739	0
528	20250327	115200	136158221	1739	1739	1739	1739	12
529	20250327	115100	136137353	1739	1739	1739	1739	0
530	20250327	115000	136137353	1739	1739	1739	1739	263
531	20250327	114900	135679996	1733	1740	1740	1733	54
532	20250327	114800	135586407	1740	1740	1740	1740	14
533	20250327	114700	135562047	1740	1740	1740	1740	0
534	20250327	114600	135562047	1740	1733	1740	1732	3349
535	20250327	114500	129758632	1733	1733	1733	1733	0
536	20250327	114400	129758632	1733	1733	1733	1733	100
537	20250327	114300	129585332	1733	1733	1733	1733	1
538	20250327	114200	129583599	1733	1740	1740	1733	3193
539	20250327	114100	124029130	1740	1740	1740	1740	0
540	20250327	114000	124029130	1740	1735	1740	1735	263
541	20250327	113900	123572023	1736	1736	1736	1736	0
542	20250327	113800	123572023	1736	1736	1736	1736	0
543	20250327	113700	123572023	1736	1736	1736	1736	0
544	20250327	113600	123572023	1736	1736	1736	1736	0
545	20250327	113500	123572023	1736	1736	1736	1736	0
546	20250327	113400	123572023	1736	1736	1736	1736	0
547	20250327	113300	123572023	1736	1736	1736	1736	0
548	20250327	113200	123572023	1736	1736	1736	1736	1
549	20250327	113100	123570287	1733	1733	1733	1733	1
550	20250327	113000	123568554	1740	1740	1740	1740	306
551	20250327	112900	123036114	1740	1740	1740	1740	0
552	20250327	112800	123036114	1740	1740	1740	1740	0
553	20250327	112700	123036114	1740	1740	1740	1740	0
554	20250327	112600	123036114	1740	1740	1740	1740	0
555	20250327	112500	123036114	1740	1740	1740	1740	503
556	20250327	112400	122160894	1740	1740	1740	1740	0
557	20250327	112300	122160894	1740	1740	1740	1740	0
558	20250327	112200	122160894	1740	1740	1740	1740	57
559	20250327	112100	122061714	1740	1740	1740	1740	0
560	20250327	112000	122061714	1740	1735	1740	1735	306
561	20250327	111900	121529949	1734	1734	1734	1734	0
562	20250327	111800	121529949	1734	1734	1734	1734	0
563	20250327	111700	121529949	1734	1734	1734	1734	700
564	20250327	111600	120316149	1733	1733	1733	1733	1
565	20250327	111500	120314416	1733	1733	1733	1733	0
566	20250327	111400	120314416	1733	1733	1733	1733	1
567	20250327	111300	120312683	1735	1735	1735	1735	134
568	20250327	111200	120080193	1735	1735	1735	1735	0
569	20250327	111100	120080193	1735	1735	1735	1735	0
570	20250327	111000	120080193	1735	1734	1735	1734	306
571	20250327	110900	119549321	1733	1733	1733	1733	1
572	20250327	110800	119547588	1733	1733	1733	1733	0
573	20250327	110700	119547588	1733	1733	1733	1733	0
574	20250327	110600	119547588	1733	1733	1733	1733	0
575	20250327	110500	119547588	1733	1734	1734	1733	2193
576	20250327	110400	115747111	1733	1733	1733	1733	0
577	20250327	110300	115747111	1733	1733	1733	1733	6
578	20250327	110200	115736713	1735	1735	1735	1735	0
579	20250327	110100	115736713	1735	1735	1735	1735	0
580	20250327	110000	115736713	1735	1735	1735	1733	509
581	20250327	105900	114854004	1733	1733	1733	1733	0
582	20250327	105800	114854004	1733	1733	1733	1733	465
583	20250327	105700	114048159	1735	1735	1735	1735	0
584	20250327	105600	114048159	1735	1735	1735	1735	0
585	20250327	105500	114048159	1735	1735	1735	1735	51
586	20250327	105400	113959674	1733	1733	1733	1733	1734
587	20250327	105300	110954652	1735	1733	1735	1733	8886
588	20250327	105200	95554502	1735	1735	1735	1735	0
589	20250327	105100	95554502	1735	1735	1735	1735	600
590	20250327	105000	94513502	1735	1735	1735	1735	172
591	20250327	104900	94215082	1735	1735	1735	1735	1
592	20250327	104800	94213347	1733	1733	1733	1733	0
593	20250327	104700	94213347	1733	1733	1733	1733	0
594	20250327	104600	94213347	1733	1733	1733	1733	0
595	20250327	104500	94213347	1733	1735	1735	1733	3606
596	20250327	104400	87960598	1734	1734	1734	1734	35
597	20250327	104300	87899908	1734	1735	1735	1734	2951
598	20250327	104200	82782674	1741	1741	1741	1741	0
599	20250327	104100	82782674	1741	1741	1741	1741	0
600	20250327	104000	82782674	1741	1741	1741	1741	43
601	20250327	103900	82707811	1741	1741	1741	1741	0
602	20250327	103800	82707811	1741	1741	1741	1741	0
603	20250327	103700	82707811	1741	1741	1741	1741	0
604	20250327	103600	82707811	1741	1741	1741	1741	0
605	20250327	103500	82707811	1741	1741	1741	1741	670
606	20250327	103400	81541341	1741	1741	1741	1741	0
607	20250327	103300	81541341	1741	1741	1741	1741	0
608	20250327	103200	81541341	1741	1741	1741	1741	0
609	20250327	103100	81541341	1741	1741	1741	1741	1
610	20250327	103000	81539600	1741	1741	1741	1741	0
611	20250327	102900	81539600	1741	1741	1741	1741	0
612	20250327	102800	81539600	1741	1741	1741	1741	0
613	20250327	102700	81539600	1741	1741	1741	1741	0
614	20250327	102600	81539600	1741	1741	1741	1741	0
615	20250327	102500	81539600	1741	1741	1741	1741	1
616	20250327	102400	81537859	1733	1733	1733	1733	0
617	20250327	102300	81537859	1733	1734	1734	1733	5000
618	20250327	102200	72870751	1736	1734	1736	1734	43
619	20250327	102100	72796165	1734	1736	1736	1734	569
620	20250327	102000	71809319	1736	1736	1736	1734	2003
621	20250327	101900	68336111	1736	1735	1736	1735	121
622	20250327	101800	68126065	1735	1734	1742	1734	646
623	20250327	101700	67005765	1734	1734	1734	1734	5
624	20250327	101600	66997095	1735	1734	1735	1734	1081
625	20250327	101500	65122640	1735	1735	1735	1735	523
626	20250327	101400	64215235	1743	1743	1743	1743	0
627	20250327	101300	64215235	1743	1743	1743	1743	0
628	20250327	101200	64215235	1743	1743	1743	1743	0
629	20250327	101100	64215235	1743	1743	1743	1743	500
630	20250327	101000	63343735	1743	1743	1743	1743	0
631	20250327	100900	63343735	1743	1743	1743	1743	0
632	20250327	100800	63343735	1743	1743	1743	1743	0
633	20250327	100700	63343735	1743	1743	1743	1743	0
634	20250327	100600	63343735	1743	1743	1743	1743	1
635	20250327	100500	63341992	1737	1737	1737	1737	5
636	20250327	100400	63333307	1737	1737	1737	1737	0
637	20250327	100300	63333307	1737	1737	1737	1737	2
638	20250327	100200	63329833	1735	1736	1736	1735	992
639	20250327	100100	61608571	1736	1736	1736	1736	2
640	20250327	100000	61605099	1735	1736	1736	1735	216
641	20250327	095900	61230327	1744	1744	1744	1744	0
642	20250327	095800	61230327	1744	1744	1744	1744	0
643	20250327	095700	61230327	1744	1743	1744	1743	20
644	20250327	095600	61195459	1737	1737	1737	1737	32
645	20250327	095500	61139875	1736	1736	1736	1736	658
646	20250327	095400	59997587	1735	1735	1735	1735	0
647	20250327	095300	59997587	1735	1735	1735	1735	0
648	20250327	095200	59997587	1735	1734	1735	1734	2
649	20250327	095100	59994118	1733	1733	1733	1732	7465
650	20250327	095000	47057463	1733	1735	1735	1733	2180
651	20250327	094900	43278756	1735	1736	1736	1735	2
652	20250327	094800	43275285	1736	1736	1736	1736	29
653	20250327	094700	43224941	1737	1737	1737	1737	170
654	20250327	094600	42929651	1736	1743	1743	1736	971
655	20250327	094500	41243669	1743	1743	1743	1743	15
656	20250327	094400	41217524	1744	1742	1744	1742	318
657	20250327	094300	40663328	1742	1738	1742	1738	38
658	20250327	094200	40597222	1738	1738	1738	1738	1864
659	20250327	094100	37357590	1744	1744	1744	1744	0
660	20250327	094000	37357590	1744	1744	1744	1744	0
661	20250327	093900	37357590	1744	1744	1744	1744	0
662	20250327	093800	37357590	1744	1744	1744	1744	0
663	20250327	093700	37357590	1744	1744	1744	1744	1001
664	20250327	093600	35611846	1744	1744	1744	1744	0
665	20250327	093500	35611846	1744	1744	1744	1744	0
666	20250327	093400	35611846	1744	1740	1744	1740	3038
667	20250327	093300	30313774	1739	1739	1739	1739	2
668	20250327	093200	30310296	1739	1743	1743	1739	142
669	20250327	093100	30063257	1743	1743	1743	1743	143
670	20250327	093000	29814008	1745	1745	1745	1745	0
671	20250327	092900	29814008	1745	1745	1745	1745	0
672	20250327	092800	29814008	1745	1745	1745	1745	0
673	20250327	092700	29814008	1745	1745	1745	1745	0
674	20250327	092600	29814008	1745	1745	1745	1745	0
675	20250327	092500	29814008	1745	1745	1745	1745	0
676	20250327	092400	29814008	1745	1745	1745	1745	0
677	20250327	092300	29814008	1745	1745	1745	1745	0
678	20250327	092200	29814008	1745	1745	1745	1745	2
679	20250327	092100	29810518	1746	1746	1746	1746	0
680	20250327	092000	29810518	1746	1746	1746	1746	100
681	20250327	091900	29635918	1746	1746	1746	1746	0
682	20250327	091800	29635918	1746	1746	1746	1746	5
683	20250327	091700	29627188	1745	1745	1745	1745	177
684	20250327	091600	29318323	1745	1741	1745	1741	5
685	20250327	091500	29309605	1740	1737	1740	1737	4
686	20250327	091400	29302651	1736	1736	1736	1736	1646
687	20250327	091300	26445195	1736	1736	1736	1736	4317
688	20250327	091200	18950883	1736	1736	1736	1736	3864
689	20250327	091100	12242979	1731	1736	1736	1731	2246
690	20250327	091000	8353911	1736	1736	1736	1736	0
691	20250327	090900	8353911	1736	1736	1736	1736	0
692	20250327	090800	8353911	1736	1736	1736	1736	2
693	20250327	090700	8350439	1736	1739	1746	1736	816
694	20250327	090600	6932404	1739	1737	1746	1737	42
695	20250327	090500	6859361	1737	1737	1737	1737	42
696	20250327	090400	6786407	1747	1747	1747	1747	0
697	20250327	090300	6786407	1747	1747	1747	1747	0
698	20250327	090200	6786407	1747	1747	1747	1747	0
699	20250327	090100	6786407	1747	1747	1747	1747	172
700	20250327	090000	6485923	1747	1730	1747	1730	3749