KissMeData/000400/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	183100	125148833	1801	1801	1801	1801	1308
3	20250324	183000	125148833	1801	1801	1801	1801	0
4	20250324	182900	125148833	1801	1801	1801	1801	0
5	20250324	182800	125148833	1801	1801	1801	1801	0
6	20250324	182700	125148833	1801	1801	1801	1801	0
7	20250324	182600	125148833	1801	1801	1801	1801	0
8	20250324	182500	125148833	1801	1801	1801	1801	0
9	20250324	182400	125148833	1801	1801	1801	1801	0
10	20250324	182300	125148833	1801	1801	1801	1801	0
11	20250324	182200	125148833	1801	1801	1801	1801	0
12	20250324	182100	125148833	1801	1801	1801	1801	0
13	20250324	182000	125148833	1801	1801	1801	1801	0
14	20250324	181900	125148833	1801	1801	1801	1801	0
15	20250324	181800	125148833	1801	1801	1801	1801	0
16	20250324	181700	125148833	1801	1801	1801	1801	0
17	20250324	181600	125148833	1801	1801	1801	1801	0
18	20250324	181500	125148833	1801	1801	1801	1801	0
19	20250324	181400	125148833	1801	1801	1801	1801	0
20	20250324	181300	125148833	1801	1801	1801	1801	0
21	20250324	181200	125148833	1801	1801	1801	1801	0
22	20250324	181100	125148833	1801	1801	1801	1801	0
23	20250324	181000	125148833	1801	1801	1801	1801	0
24	20250324	180900	125148833	1801	1801	1801	1801	0
25	20250324	180800	125148833	1801	1801	1801	1801	0
26	20250324	180700	125148833	1801	1801	1801	1801	0
27	20250324	180600	125148833	1801	1801	1801	1801	0
28	20250324	180500	125148833	1801	1801	1801	1801	0
29	20250324	180400	125148833	1801	1801	1801	1801	0
30	20250324	180300	125148833	1801	1801	1801	1801	0
31	20250324	180200	125148833	1801	1801	1801	1801	0
32	20250324	180100	125148833	1801	1801	1801	1801	1308
33	20250324	180000	125148833	1801	1801	1801	1801	0
34	20250324	175900	125148833	1801	1801	1801	1801	0
35	20250324	175800	125148833	1801	1801	1801	1801	0
36	20250324	175700	125148833	1801	1801	1801	1801	0
37	20250324	175600	125148833	1801	1801	1801	1801	0
38	20250324	175500	125148833	1801	1801	1801	1801	0
39	20250324	175400	125148833	1801	1801	1801	1801	0
40	20250324	175300	125148833	1801	1801	1801	1801	0
41	20250324	175200	125148833	1801	1801	1801	1801	0
42	20250324	175100	125148833	1801	1801	1801	1801	0
43	20250324	175000	125148833	1801	1801	1801	1801	0
44	20250324	174900	125148833	1801	1801	1801	1801	0
45	20250324	174800	125148833	1801	1801	1801	1801	0
46	20250324	174700	125148833	1801	1801	1801	1801	0
47	20250324	174600	125148833	1801	1801	1801	1801	0
48	20250324	174500	125148833	1801	1801	1801	1801	0
49	20250324	174400	125148833	1801	1801	1801	1801	0
50	20250324	174300	125148833	1801	1801	1801	1801	0
51	20250324	174200	125148833	1801	1801	1801	1801	0
52	20250324	174100	125148833	1801	1801	1801	1801	0
53	20250324	174000	125148833	1801	1801	1801	1801	0
54	20250324	173900	125148833	1801	1801	1801	1801	0
55	20250324	173800	125148833	1801	1801	1801	1801	0
56	20250324	173700	125148833	1801	1801	1801	1801	0
57	20250324	173600	125148833	1801	1801	1801	1801	0
58	20250324	173500	125148833	1801	1801	1801	1801	0
59	20250324	173400	125148833	1801	1801	1801	1801	0
60	20250324	173300	125148833	1801	1801	1801	1801	0
61	20250324	173200	125148833	1801	1801	1801	1801	0
62	20250324	173100	125148833	1801	1801	1801	1801	1308
63	20250324	173000	125148833	1801	1801	1801	1801	0
64	20250324	172900	125148833	1801	1801	1801	1801	0
65	20250324	172800	125148833	1801	1801	1801	1801	0
66	20250324	172700	125148833	1801	1801	1801	1801	0
67	20250324	172600	125148833	1801	1801	1801	1801	0
68	20250324	172500	125148833	1801	1801	1801	1801	0
69	20250324	172400	125148833	1801	1801	1801	1801	0
70	20250324	172300	125148833	1801	1801	1801	1801	0
71	20250324	172200	125148833	1801	1801	1801	1801	0
72	20250324	172100	125148833	1801	1801	1801	1801	0
73	20250324	172000	125148833	1801	1801	1801	1801	0
74	20250324	171900	125148833	1801	1801	1801	1801	0
75	20250324	171800	125148833	1801	1801	1801	1801	0
76	20250324	171700	125148833	1801	1801	1801	1801	0
77	20250324	171600	125148833	1801	1801	1801	1801	0
78	20250324	171500	125148833	1801	1801	1801	1801	0
79	20250324	171400	125148833	1801	1801	1801	1801	0
80	20250324	171300	125148833	1801	1801	1801	1801	0
81	20250324	171200	125148833	1801	1801	1801	1801	0
82	20250324	171100	125148833	1801	1801	1801	1801	0
83	20250324	171000	125148833	1801	1801	1801	1801	0
84	20250324	170900	125148833	1801	1801	1801	1801	0
85	20250324	170800	125148833	1801	1801	1801	1801	0
86	20250324	170700	125148833	1801	1801	1801	1801	0
87	20250324	170600	125148833	1801	1801	1801	1801	0
88	20250324	170500	125148833	1801	1801	1801	1801	0
89	20250324	170400	125148833	1801	1801	1801	1801	0
90	20250324	170300	125148833	1801	1801	1801	1801	0
91	20250324	170200	125148833	1801	1801	1801	1801	0
92	20250324	170100	125148833	1801	1801	1801	1801	1308
93	20250324	170000	125148833	1801	1801	1801	1801	0
94	20250324	165900	125148833	1801	1801	1801	1801	0
95	20250324	165800	125148833	1801	1801	1801	1801	0
96	20250324	165700	125148833	1801	1801	1801	1801	0
97	20250324	165600	125148833	1801	1801	1801	1801	0
98	20250324	165500	125148833	1801	1801	1801	1801	0
99	20250324	165400	125148833	1801	1801	1801	1801	0
100	20250324	165300	125148833	1801	1801	1801	1801	0
101	20250324	165200	125148833	1801	1801	1801	1801	0
102	20250324	165100	125148833	1801	1801	1801	1801	0
103	20250324	165000	125148833	1801	1801	1801	1801	0
104	20250324	164900	125148833	1801	1801	1801	1801	0
105	20250324	164800	125148833	1801	1801	1801	1801	0
106	20250324	164700	125148833	1801	1801	1801	1801	0
107	20250324	164600	125148833	1801	1801	1801	1801	0
108	20250324	164500	125148833	1801	1801	1801	1801	0
109	20250324	164400	125148833	1801	1801	1801	1801	0
110	20250324	164300	125148833	1801	1801	1801	1801	0
111	20250324	164200	125148833	1801	1801	1801	1801	0
112	20250324	164100	125148833	1801	1801	1801	1801	0
113	20250324	164000	125148833	1801	1801	1801	1801	0
114	20250324	163900	125148833	1801	1801	1801	1801	0
115	20250324	163800	125148833	1801	1801	1801	1801	0
116	20250324	163700	125148833	1801	1801	1801	1801	0
117	20250324	163600	125148833	1801	1801	1801	1801	0
118	20250324	163500	125148833	1801	1801	1801	1801	0
119	20250324	163400	125148833	1801	1801	1801	1801	0
120	20250324	163300	125148833	1801	1801	1801	1801	0
121	20250324	163200	125148833	1801	1801	1801	1801	0
122	20250324	163100	125148833	1801	1801	1801	1801	1308
123	20250324	163000	125148833	1801	1801	1801	1801	0
124	20250324	162900	125148833	1801	1801	1801	1801	0
125	20250324	162800	125148833	1801	1801	1801	1801	0
126	20250324	162700	125148833	1801	1801	1801	1801	0
127	20250324	162600	125148833	1801	1801	1801	1801	0
128	20250324	162500	125148833	1801	1801	1801	1801	0
129	20250324	162400	125148833	1801	1801	1801	1801	0
130	20250324	162300	125148833	1801	1801	1801	1801	0
131	20250324	162200	125148833	1801	1801	1801	1801	0
132	20250324	162100	125148833	1801	1801	1801	1801	0
133	20250324	162000	125148833	1801	1801	1801	1801	0
134	20250324	161900	125148833	1801	1801	1801	1801	0
135	20250324	161800	125148833	1801	1801	1801	1801	0
136	20250324	161700	125148833	1801	1801	1801	1801	0
137	20250324	161600	125148833	1801	1801	1801	1801	0
138	20250324	161500	125148833	1801	1801	1801	1801	0
139	20250324	161400	125148833	1801	1801	1801	1801	0
140	20250324	161300	125148833	1801	1801	1801	1801	0
141	20250324	161200	125148833	1801	1801	1801	1801	0
142	20250324	161100	125148833	1801	1801	1801	1801	0
143	20250324	161000	125148833	1801	1801	1801	1801	0
144	20250324	160900	125148833	1801	1801	1801	1801	0
145	20250324	160800	125148833	1801	1801	1801	1801	0
146	20250324	160700	125148833	1801	1801	1801	1801	0
147	20250324	160600	125148833	1801	1801	1801	1801	0
148	20250324	160500	125148833	1801	1801	1801	1801	0
149	20250324	160400	125148833	1801	1801	1801	1801	0
150	20250324	160300	125148833	1801	1801	1801	1801	0
151	20250324	160200	125148833	1801	1801	1801	1801	0
152	20250324	160100	125148833	1801	1801	1801	1801	1308
153	20250324	160000	125148833	1801	1801	1801	1801	0
154	20250324	155900	125148833	1801	1801	1801	1801	0
155	20250324	155800	125148833	1801	1801	1801	1801	0
156	20250324	155700	125148833	1801	1801	1801	1801	0
157	20250324	155600	125148833	1801	1801	1801	1801	0
158	20250324	155500	125148833	1801	1801	1801	1801	0
159	20250324	155400	125148833	1801	1801	1801	1801	0
160	20250324	155300	125148833	1801	1801	1801	1801	0
161	20250324	155200	125148833	1801	1801	1801	1801	0
162	20250324	155100	125148833	1801	1801	1801	1801	0
163	20250324	155000	125148833	1801	1801	1801	1801	0
164	20250324	154900	125148833	1801	1801	1801	1801	0
165	20250324	154800	125148833	1801	1801	1801	1801	0
166	20250324	154700	125148833	1801	1801	1801	1801	0
167	20250324	154600	125148833	1801	1801	1801	1801	0
168	20250324	154500	125148833	1801	1801	1801	1801	0
169	20250324	154400	125148833	1801	1801	1801	1801	0
170	20250324	154300	125148833	1801	1801	1801	1801	0
171	20250324	154200	125148833	1801	1801	1801	1801	0
172	20250324	154100	125148833	1801	1801	1801	1801	0
173	20250324	154000	125148833	1801	1801	1801	1801	0
174	20250324	153900	125148833	1801	1801	1801	1801	0
175	20250324	153800	125148833	1801	1801	1801	1801	0
176	20250324	153700	125148833	1801	1801	1801	1801	0
177	20250324	153600	125148833	1801	1801	1801	1801	0
178	20250324	153500	125148833	1801	1801	1801	1801	0
179	20250324	153400	125148833	1801	1801	1801	1801	0
180	20250324	153300	125148833	1801	1801	1801	1801	0
181	20250324	153200	125148833	1801	1801	1801	1801	0
182	20250324	153100	125148833	1801	1801	1801	1801	1308
183	20250324	153000	125148833	1801	1801	1801	1801	1308
184	20250324	152900	122793125	1801	1801	1801	1801	0
185	20250324	152800	122793125	1801	1801	1801	1801	0
186	20250324	152700	122793125	1801	1801	1801	1801	0
187	20250324	152600	122793125	1801	1801	1801	1801	0
188	20250324	152500	122793125	1801	1801	1801	1801	0
189	20250324	152400	122793125	1801	1801	1801	1801	0
190	20250324	152300	122793125	1801	1801	1801	1801	0
191	20250324	152200	122793125	1801	1801	1801	1801	0
192	20250324	152100	122793125	1801	1801	1801	1801	0
193	20250324	152000	122793125	1801	1801	1801	1801	0
194	20250324	151900	122793125	1801	1801	1802	1801	1469
195	20250324	151800	120146256	1800	1801	1801	1800	138
196	20250324	151700	119897768	1802	1802	1802	1802	51
197	20250324	151600	119805866	1802	1802	1802	1802	7
198	20250324	151500	119793252	1802	1801	1802	1801	912
199	20250324	151400	118149840	1802	1802	1802	1802	100
200	20250324	151300	117969640	1802	1801	1802	1800	110
201	20250324	151200	117771498	1800	1800	1800	1800	0
202	20250324	151100	117771498	1800	1802	1802	1800	605
203	20250324	151000	116682008	1803	1802	1803	1802	323
204	20250324	150900	116099662	1802	1802	1802	1802	0
205	20250324	150800	116099662	1802	1802	1802	1802	0
206	20250324	150700	116099662	1802	1802	1802	1802	56
207	20250324	150600	115998750	1801	1801	1801	1801	0
208	20250324	150500	115998750	1801	1801	1801	1801	100
209	20250324	150400	115818650	1801	1801	1801	1801	0
210	20250324	150300	115818650	1801	1801	1801	1801	1
211	20250324	150200	115816849	1800	1800	1800	1800	0
212	20250324	150100	115816849	1800	1800	1800	1800	0
213	20250324	150000	115816849	1800	1800	1800	1800	0
214	20250324	145900	115816849	1800	1800	1800	1800	100
215	20250324	145800	115636849	1801	1801	1801	1801	2477
216	20250324	145700	111175772	1801	1801	1801	1801	0
217	20250324	145600	111175772	1801	1801	1801	1801	11
218	20250324	145500	111155961	1801	1801	1801	1801	0
219	20250324	145400	111155961	1801	1801	1801	1801	0
220	20250324	145300	111155961	1801	1801	1801	1801	0
221	20250324	145200	111155961	1801	1801	1801	1801	0
222	20250324	145100	111155961	1801	1801	1801	1801	21
223	20250324	145000	111118140	1801	1801	1801	1801	37
224	20250324	144900	111051503	1801	1801	1801	1801	0
225	20250324	144800	111051503	1801	1801	1801	1801	0
226	20250324	144700	111051503	1801	1801	1801	1801	25
227	20250324	144600	111006478	1801	1801	1801	1801	0
228	20250324	144500	111006478	1801	1801	1801	1801	0
229	20250324	144400	111006478	1801	1801	1801	1801	0
230	20250324	144300	111006478	1801	1801	1801	1801	0
231	20250324	144200	111006478	1801	1801	1801	1801	0
232	20250324	144100	111006478	1801	1801	1801	1801	0
233	20250324	144000	111006478	1801	1801	1801	1801	0
234	20250324	143900	111006478	1801	1801	1801	1801	106
235	20250324	143800	110815572	1804	1804	1804	1804	30
236	20250324	143700	110761452	1801	1801	1801	1801	0
237	20250324	143600	110761452	1801	1801	1801	1801	1
238	20250324	143500	110759651	1802	1802	1802	1802	0
239	20250324	143400	110759651	1802	1802	1802	1802	0
240	20250324	143300	110759651	1802	1802	1802	1802	0
241	20250324	143200	110759651	1802	1802	1802	1802	0
242	20250324	143100	110759651	1802	1802	1802	1802	0
243	20250324	143000	110759651	1802	1802	1802	1802	1
244	20250324	142900	110757849	1799	1799	1799	1799	0
245	20250324	142800	110757849	1799	1799	1799	1799	790
246	20250324	142700	109336639	1800	1800	1800	1800	17
247	20250324	142600	109306039	1801	1801	1801	1801	200
248	20250324	142500	108945839	1804	1804	1804	1804	0
249	20250324	142400	108945839	1804	1804	1804	1804	12
250	20250324	142300	108924191	1798	1798	1798	1798	554
251	20250324	142200	107928099	1800	1800	1800	1800	0
252	20250324	142100	107928099	1800	1800	1800	1800	46
253	20250324	142000	107845299	1800	1800	1800	1800	0
254	20250324	141900	107845299	1800	1800	1800	1800	0
255	20250324	141800	107845299	1800	1800	1800	1800	3
256	20250324	141700	107839899	1800	1800	1800	1800	0
257	20250324	141600	107839899	1800	1800	1800	1800	0
258	20250324	141500	107839899	1800	1800	1800	1800	0
259	20250324	141400	107839899	1800	1800	1800	1800	0
260	20250324	141300	107839899	1800	1800	1800	1800	0
261	20250324	141200	107839899	1800	1800	1800	1800	100
262	20250324	141100	107659899	1800	1800	1800	1800	3
263	20250324	141000	107654499	1800	1800	1800	1800	0
264	20250324	140900	107654499	1800	1800	1800	1800	36
265	20250324	140800	107589699	1800	1800	1800	1800	0
266	20250324	140700	107589699	1800	1800	1800	1800	0
267	20250324	140600	107589699	1800	1800	1800	1800	1
268	20250324	140500	107587899	1798	1797	1798	1797	70
269	20250324	140400	107462089	1800	1800	1800	1800	0
270	20250324	140300	107462089	1800	1800	1800	1800	0
271	20250324	140200	107462089	1800	1800	1800	1800	5
272	20250324	140100	107453089	1800	1800	1800	1800	0
273	20250324	140000	107453089	1800	1797	1800	1797	7
274	20250324	135900	107440507	1800	1800	1800	1800	69
275	20250324	135800	107316307	1804	1800	1804	1800	4
276	20250324	135700	107309095	1800	1800	1800	1800	0
277	20250324	135600	107309095	1800	1800	1800	1800	0
278	20250324	135500	107309095	1800	1800	1800	1800	0
279	20250324	135400	107309095	1800	1800	1800	1800	0
280	20250324	135300	107309095	1800	1800	1800	1800	5
281	20250324	135200	107300095	1800	1800	1800	1800	1319
282	20250324	135100	104925895	1800	1800	1800	1800	0
283	20250324	135000	104925895	1800	1800	1800	1800	2
284	20250324	134900	104922295	1800	1800	1800	1800	0
285	20250324	134800	104922295	1800	1800	1800	1797	373
286	20250324	134700	104251640	1800	1800	1800	1800	0
287	20250324	134600	104251640	1800	1800	1800	1800	0
288	20250324	134500	104251640	1800	1800	1800	1800	1
289	20250324	134400	104249840	1799	1799	1799	1799	0
290	20250324	134300	104249840	1799	1799	1799	1799	0
291	20250324	134200	104249840	1799	1799	1799	1799	0
292	20250324	134100	104249840	1799	1799	1799	1799	0
293	20250324	134000	104249840	1799	1801	1801	1799	1260
294	20250324	133900	101981741	1801	1801	1801	1801	56
295	20250324	133800	101880885	1802	1802	1802	1802	22
296	20250324	133700	101841241	1802	1802	1802	1802	1074
297	20250324	133600	99905893	1802	1802	1802	1802	0
298	20250324	133500	99905893	1802	1802	1802	1802	0
299	20250324	133400	99905893	1802	1802	1802	1802	0
300	20250324	133300	99905893	1802	1802	1802	1802	0
301	20250324	133200	99905893	1802	1802	1802	1802	0
302	20250324	133100	99905893	1802	1802	1802	1802	0
303	20250324	133000	99905893	1802	1802	1802	1802	1
304	20250324	132900	99904091	1802	1802	1802	1802	0
305	20250324	132800	99904091	1802	1803	1803	1802	30
306	20250324	132700	99850030	1802	1802	1802	1802	0
307	20250324	132600	99850030	1802	1802	1802	1802	0
308	20250324	132500	99850030	1802	1802	1802	1802	0
309	20250324	132400	99850030	1802	1802	1802	1802	0
310	20250324	132300	99850030	1802	1802	1802	1802	0
311	20250324	132200	99850030	1802	1802	1802	1802	0
312	20250324	132100	99850030	1802	1802	1802	1802	1743
313	20250324	132000	96709144	1802	1802	1802	1802	0
314	20250324	131900	96709144	1802	1802	1802	1802	1
315	20250324	131800	96707342	1802	1802	1802	1802	2
316	20250324	131700	96703738	1804	1804	1804	1804	0
317	20250324	131600	96703738	1804	1804	1804	1804	0
318	20250324	131500	96703738	1804	1804	1804	1804	3
319	20250324	131400	96698326	1803	1803	1803	1803	0
320	20250324	131300	96698326	1803	1803	1803	1803	0
321	20250324	131200	96698326	1803	1803	1803	1803	0
322	20250324	131100	96698326	1803	1804	1804	1803	3
323	20250324	131000	96692915	1804	1804	1804	1804	0
324	20250324	130900	96692915	1804	1804	1804	1804	0
325	20250324	130800	96692915	1804	1804	1804	1804	0
326	20250324	130700	96692915	1804	1804	1804	1804	0
327	20250324	130600	96692915	1804	1804	1804	1804	0
328	20250324	130500	96692915	1804	1804	1804	1804	0
329	20250324	130400	96692915	1804	1804	1804	1804	0
330	20250324	130300	96692915	1804	1804	1804	1804	0
331	20250324	130200	96692915	1804	1804	1804	1804	0
332	20250324	130100	96692915	1804	1804	1804	1804	0
333	20250324	130000	96692915	1804	1804	1804	1804	0
334	20250324	125900	96692915	1804	1804	1804	1804	1000
335	20250324	125800	94888915	1804	1804	1804	1804	0
336	20250324	125700	94888915	1804	1804	1804	1804	0
337	20250324	125600	94888915	1804	1804	1804	1804	0
338	20250324	125500	94888915	1804	1804	1804	1804	0
339	20250324	125400	94888915	1804	1804	1804	1804	1
340	20250324	125300	94887111	1804	1804	1804	1804	0
341	20250324	125200	94887111	1804	1804	1804	1804	0
342	20250324	125100	94887111	1804	1803	1804	1802	62
343	20250324	125000	94775376	1804	1804	1804	1804	0
344	20250324	124900	94775376	1804	1804	1804	1804	3
345	20250324	124800	94769964	1803	1803	1803	1803	0
346	20250324	124700	94769964	1803	1803	1803	1803	0
347	20250324	124600	94769964	1803	1803	1803	1803	0
348	20250324	124500	94769964	1803	1804	1804	1803	201
349	20250324	124400	94407560	1803	1803	1803	1803	0
350	20250324	124300	94407560	1803	1803	1803	1803	0
351	20250324	124200	94407560	1803	1803	1803	1803	0
352	20250324	124100	94407560	1803	1803	1803	1803	0
353	20250324	124000	94407560	1803	1804	1804	1803	298
354	20250324	123900	93870218	1804	1804	1804	1804	0
355	20250324	123800	93870218	1804	1804	1804	1804	0
356	20250324	123700	93870218	1804	1804	1804	1804	0
357	20250324	123600	93870218	1804	1804	1804	1804	0
358	20250324	123500	93870218	1804	1804	1804	1804	0
359	20250324	123400	93870218	1804	1804	1804	1804	0
360	20250324	123300	93870218	1804	1804	1804	1804	0
361	20250324	123200	93870218	1804	1804	1804	1804	0
362	20250324	123100	93870218	1804	1804	1804	1804	0
363	20250324	123000	93870218	1804	1804	1804	1804	0
364	20250324	122900	93870218	1804	1804	1804	1804	0
365	20250324	122800	93870218	1804	1804	1804	1804	0
366	20250324	122700	93870218	1804	1804	1804	1804	75
367	20250324	122600	93734918	1804	1804	1804	1804	0
368	20250324	122500	93734918	1804	1804	1804	1804	0
369	20250324	122400	93734918	1804	1804	1804	1804	0
370	20250324	122300	93734918	1804	1804	1804	1804	0
371	20250324	122200	93734918	1804	1804	1804	1804	0
372	20250324	122100	93734918	1804	1804	1804	1804	0
373	20250324	122000	93734918	1804	1804	1804	1804	0
374	20250324	121900	93734918	1804	1804	1804	1804	2
375	20250324	121800	93731310	1804	1804	1804	1804	0
376	20250324	121700	93731310	1804	1804	1804	1804	55
377	20250324	121600	93632090	1802	1802	1802	1802	100
378	20250324	121500	93451890	1796	1796	1796	1796	1
379	20250324	121400	93450094	1796	1796	1796	1796	0
380	20250324	121300	93450094	1796	1796	1796	1796	332
381	20250324	121200	92853822	1796	1796	1796	1796	0
382	20250324	121100	92853822	1796	1796	1796	1796	0
383	20250324	121000	92853822	1796	1796	1796	1796	0
384	20250324	120900	92853822	1796	1796	1796	1796	0
385	20250324	120800	92853822	1796	1796	1796	1796	0
386	20250324	120700	92853822	1796	1796	1796	1796	0
387	20250324	120600	92853822	1796	1796	1796	1796	1
388	20250324	120500	92852026	1796	1796	1796	1796	103
389	20250324	120400	92667038	1796	1800	1800	1796	99
390	20250324	120300	92489158	1796	1796	1796	1796	0
391	20250324	120200	92489158	1796	1796	1796	1796	0
392	20250324	120100	92489158	1796	1796	1796	1796	0
393	20250324	120000	92489158	1796	1796	1796	1796	0
394	20250324	115900	92489158	1796	1796	1796	1796	0
395	20250324	115800	92489158	1796	1796	1796	1796	0
396	20250324	115700	92489158	1796	1796	1796	1796	0
397	20250324	115600	92489158	1796	1796	1796	1796	0
398	20250324	115500	92489158	1796	1796	1796	1796	0
399	20250324	115400	92489158	1796	1796	1796	1796	0
400	20250324	115300	92489158	1796	1796	1796	1796	0
401	20250324	115200	92489158	1796	1796	1796	1796	0
402	20250324	115100	92489158	1796	1796	1796	1796	0
403	20250324	115000	92489158	1796	1796	1796	1796	47
404	20250324	114900	92404746	1808	1808	1808	1808	1
405	20250324	114800	92402938	1795	1795	1795	1795	0
406	20250324	114700	92402938	1795	1795	1795	1795	0
407	20250324	114600	92402938	1795	1795	1795	1795	0
408	20250324	114500	92402938	1795	1795	1795	1795	0
409	20250324	114400	92402938	1795	1800	1800	1795	3040
410	20250324	114300	86935880	1805	1805	1805	1805	0
411	20250324	114200	86935880	1805	1805	1805	1805	377
412	20250324	114100	86255395	1810	1810	1810	1810	0
413	20250324	114000	86255395	1810	1810	1810	1810	0
414	20250324	113900	86255395	1810	1810	1810	1810	2
415	20250324	113800	86251775	1810	1810	1810	1810	1
416	20250324	113700	86249965	1810	1810	1810	1810	0
417	20250324	113600	86249965	1810	1810	1810	1810	0
418	20250324	113500	86249965	1810	1810	1810	1810	1
419	20250324	113400	86248155	1810	1810	1810	1810	1
420	20250324	113300	86246345	1800	1800	1800	1800	0
421	20250324	113200	86246345	1800	1800	1800	1800	0
422	20250324	113100	86246345	1800	1800	1800	1800	0
423	20250324	113000	86246345	1800	1800	1800	1800	0
424	20250324	112900	86246345	1800	1800	1800	1800	0
425	20250324	112800	86246345	1800	1800	1800	1800	0
426	20250324	112700	86246345	1800	1800	1800	1800	0
427	20250324	112600	86246345	1800	1800	1800	1800	0
428	20250324	112500	86246345	1800	1800	1800	1800	0
429	20250324	112400	86246345	1800	1800	1800	1800	0
430	20250324	112300	86246345	1800	1800	1800	1800	0
431	20250324	112200	86246345	1800	1800	1800	1800	0
432	20250324	112100	86246345	1800	1800	1800	1800	0
433	20250324	112000	86246345	1800	1800	1800	1800	0
434	20250324	111900	86246345	1800	1800	1800	1800	56
435	20250324	111800	86145545	1810	1810	1810	1810	0
436	20250324	111700	86145545	1810	1810	1810	1810	0
437	20250324	111600	86145545	1810	1810	1810	1810	1
438	20250324	111500	86143735	1800	1800	1800	1800	0
439	20250324	111400	86143735	1800	1800	1800	1800	0
440	20250324	111300	86143735	1800	1800	1800	1800	2
441	20250324	111200	86140135	1800	1800	1800	1800	10
442	20250324	111100	86122135	1810	1810	1810	1810	0
443	20250324	111000	86122135	1810	1810	1810	1810	1
444	20250324	110900	86120325	1801	1801	1801	1801	91
445	20250324	110800	85956434	1810	1810	1810	1810	0
446	20250324	110700	85956434	1810	1810	1810	1810	0
447	20250324	110600	85956434	1810	1810	1810	1810	0
448	20250324	110500	85956434	1810	1810	1810	1810	3
449	20250324	110400	85951004	1810	1810	1810	1810	1
450	20250324	110300	85949194	1800	1800	1800	1800	0
451	20250324	110200	85949194	1800	1800	1800	1800	0
452	20250324	110100	85949194	1800	1800	1800	1800	0
453	20250324	110000	85949194	1800	1800	1800	1800	0
454	20250324	105900	85949194	1800	1800	1800	1800	0
455	20250324	105800	85949194	1800	1800	1800	1800	0
456	20250324	105700	85949194	1800	1805	1805	1800	8695
457	20250324	105600	70297507	1810	1810	1810	1810	1500
458	20250324	105500	67582507	1805	1805	1805	1805	0
459	20250324	105400	67582507	1805	1805	1805	1805	0
460	20250324	105300	67582507	1805	1805	1805	1805	0
461	20250324	105200	67582507	1805	1805	1805	1805	0
462	20250324	105100	67582507	1805	1805	1805	1805	25
463	20250324	105000	67537382	1810	1810	1810	1810	0
464	20250324	104900	67537382	1810	1810	1810	1810	0
465	20250324	104800	67537382	1810	1810	1810	1810	2
466	20250324	104700	67533762	1810	1810	1810	1810	100
467	20250324	104600	67352762	1810	1810	1810	1810	0
468	20250324	104500	67352762	1810	1810	1810	1810	110
469	20250324	104400	67153662	1811	1811	1811	1811	0
470	20250324	104300	67153662	1811	1811	1811	1811	2777
471	20250324	104200	62124515	1812	1812	1812	1812	101
472	20250324	104100	61941503	1812	1812	1812	1812	251
473	20250324	104000	61486691	1812	1812	1812	1812	100
474	20250324	103900	61305491	1811	1811	1811	1811	80
475	20250324	103800	61160611	1811	1811	1811	1811	0
476	20250324	103700	61160611	1811	1811	1811	1811	3504
477	20250324	103600	54814867	1811	1811	1811	1811	0
478	20250324	103500	54814867	1811	1811	1811	1811	0
479	20250324	103400	54814867	1811	1811	1811	1811	0
480	20250324	103300	54814867	1811	1811	1811	1811	0
481	20250324	103200	54814867	1811	1811	1811	1811	0
482	20250324	103100	54814867	1811	1811	1811	1811	0
483	20250324	103000	54814867	1811	1811	1811	1811	0
484	20250324	102900	54814867	1811	1811	1811	1811	0
485	20250324	102800	54814867	1811	1811	1811	1811	2
486	20250324	102700	54811245	1811	1811	1811	1811	0
487	20250324	102600	54811245	1811	1811	1811	1811	1
488	20250324	102500	54809434	1811	1811	1811	1811	2
489	20250324	102400	54805812	1811	1811	1811	1811	1
490	20250324	102300	54804001	1811	1811	1811	1811	0
491	20250324	102200	54804001	1811	1809	1811	1809	10
492	20250324	102100	54785903	1801	1801	1801	1801	0
493	20250324	102000	54785903	1801	1801	1801	1801	0
494	20250324	101900	54785903	1801	1802	1802	1801	49
495	20250324	101800	54697653	1803	1806	1806	1803	4
496	20250324	101700	54690435	1807	1807	1807	1807	2
497	20250324	101600	54686821	1808	1808	1808	1808	1
498	20250324	101500	54685013	1809	1809	1809	1809	0
499	20250324	101400	54685013	1809	1810	1810	1809	194
500	20250324	101300	54333881	1811	1811	1811	1811	6
501	20250324	101200	54323015	1811	1811	1811	1811	1
502	20250324	101100	54321204	1801	1802	1802	1801	1900
503	20250324	101000	50899293	1811	1810	1811	1810	11
504	20250324	100900	50879373	1811	1811	1811	1811	1
505	20250324	100800	50877562	1801	1801	1801	1801	0
506	20250324	100700	50877562	1801	1801	1801	1801	0
507	20250324	100600	50877562	1801	1801	1801	1801	0
508	20250324	100500	50877562	1801	1801	1801	1801	0
509	20250324	100400	50877562	1801	1801	1801	1801	1
510	20250324	100300	50875761	1800	1800	1800	1800	0
511	20250324	100200	50875761	1800	1800	1800	1800	0
512	20250324	100100	50875761	1800	1800	1800	1800	0
513	20250324	100000	50875761	1800	1800	1800	1800	0
514	20250324	095900	50875761	1800	1800	1800	1800	1
515	20250324	095800	50873961	1800	1800	1800	1800	49
516	20250324	095700	50785761	1800	1800	1800	1800	45
517	20250324	095600	50704761	1812	1812	1812	1812	10
518	20250324	095500	50686641	1800	1800	1800	1800	0
519	20250324	095400	50686641	1800	1800	1800	1800	0
520	20250324	095300	50686641	1800	1800	1800	1800	0
521	20250324	095200	50686641	1800	1800	1800	1800	0
522	20250324	095100	50686641	1800	1800	1800	1800	0
523	20250324	095000	50686641	1800	1800	1800	1800	315
524	20250324	094900	50119641	1812	1812	1812	1812	2
525	20250324	094800	50116017	1800	1800	1800	1800	2
526	20250324	094700	50112417	1800	1800	1800	1800	0
527	20250324	094600	50112417	1800	1800	1800	1800	0
528	20250324	094500	50112417	1800	1804	1804	1800	4622
529	20250324	094400	41787824	1814	1809	1814	1805	1401
530	20250324	094300	39257951	1814	1812	1814	1809	606
531	20250324	094200	38160359	1814	1814	1814	1814	16
532	20250324	094100	38131335	1812	1813	1813	1812	249
533	20250324	094000	37680042	1814	1813	1814	1813	29
534	20250324	093900	37627463	1814	1814	1814	1814	1
535	20250324	093800	37625649	1815	1815	1815	1815	2
536	20250324	093700	37622019	1814	1815	1815	1814	88
537	20250324	093600	37462385	1815	1818	1818	1815	101
538	20250324	093500	37279043	1818	1818	1818	1818	5
539	20250324	093400	37269953	1818	1818	1818	1818	60
540	20250324	093300	37160873	1818	1818	1818	1818	12
541	20250324	093200	37139057	1818	1818	1818	1818	100
542	20250324	093100	36957257	1818	1818	1818	1818	15
543	20250324	093000	36929987	1818	1817	1818	1817	43
544	20250324	092900	36851824	1818	1818	1818	1818	250
545	20250324	092800	36397324	1818	1818	1818	1818	11
546	20250324	092700	36377326	1818	1819	1819	1818	21
547	20250324	092600	36339138	1819	1819	1819	1819	0
548	20250324	092500	36339138	1819	1819	1820	1817	208
549	20250324	092400	35960908	1819	1820	1820	1819	82
550	20250324	092300	35811708	1820	1821	1821	1820	4
551	20250324	092200	35804426	1820	1817	1820	1817	39
552	20250324	092100	35733506	1815	1815	1824	1814	317
553	20250324	092000	35158143	1803	1818	1818	1801	682
554	20250324	091900	33928515	1827	1826	1827	1826	4000
555	20250324	091800	26621619	1826	1815	1826	1815	323
556	20250324	091700	26035132	1815	1816	1816	1815	99
557	20250324	091600	25855397	1827	1825	1827	1825	417
558	20250324	091500	25093565	1825	1816	1825	1816	8207
559	20250324	091400	10132984	1815	1815	1815	1815	102
560	20250324	091300	9947854	1812	1810	1812	1810	107
561	20250324	091200	9754072	1810	1810	1810	1810	0
562	20250324	091100	9754072	1810	1810	1810	1810	1
563	20250324	091000	9752262	1810	1810	1810	1810	200
564	20250324	090900	9390262	1810	1810	1810	1810	1
565	20250324	090800	9388452	1810	1810	1810	1810	20
566	20250324	090700	9352252	1810	1810	1810	1810	15
567	20250324	090600	9325102	1810	1810	1810	1810	0
568	20250324	090500	9325102	1810	1811	1811	1810	319
569	20250324	090400	8747436	1812	1812	1812	1812	1
570	20250324	090300	8745624	1812	1811	1812	1811	7
571	20250324	090200	8732946	1812	1812	1812	1812	486
572	20250324	090100	7852314	1812	1812	1812	1812	0
573	20250324	090000	7852314	1812	1820	1820	1812	4329