KissMeData/005880/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	184600	1504079326	1673	1673	1673	1673	10310
3	20250327	184500	1504079326	1673	1673	1673	1673	0
4	20250327	184400	1504079326	1673	1673	1673	1673	0
5	20250327	184300	1504079326	1673	1673	1673	1673	0
6	20250327	184200	1504079326	1673	1673	1673	1673	0
7	20250327	184100	1504079326	1673	1673	1673	1673	0
8	20250327	184000	1504079326	1673	1673	1673	1673	0
9	20250327	183900	1504079326	1673	1673	1673	1673	0
10	20250327	183800	1504079326	1673	1673	1673	1673	0
11	20250327	183700	1504079326	1673	1673	1673	1673	0
12	20250327	183600	1504079326	1673	1673	1673	1673	0
13	20250327	183500	1504079326	1673	1673	1673	1673	0
14	20250327	183400	1504079326	1673	1673	1673	1673	0
15	20250327	183300	1504079326	1673	1673	1673	1673	0
16	20250327	183200	1504079326	1673	1673	1673	1673	0
17	20250327	183100	1504079326	1673	1673	1673	1673	0
18	20250327	183000	1504079326	1673	1673	1673	1673	0
19	20250327	182900	1504079326	1673	1673	1673	1673	0
20	20250327	182800	1504079326	1673	1673	1673	1673	0
21	20250327	182700	1504079326	1673	1673	1673	1673	0
22	20250327	182600	1504079326	1673	1673	1673	1673	0
23	20250327	182500	1504079326	1673	1673	1673	1673	0
24	20250327	182400	1504079326	1673	1673	1673	1673	0
25	20250327	182300	1504079326	1673	1673	1673	1673	0
26	20250327	182200	1504079326	1673	1673	1673	1673	0
27	20250327	182100	1504079326	1673	1673	1673	1673	0
28	20250327	182000	1504079326	1673	1673	1673	1673	0
29	20250327	181900	1504079326	1673	1673	1673	1673	0
30	20250327	181800	1504079326	1673	1673	1673	1673	0
31	20250327	181700	1504079326	1673	1673	1673	1673	0
32	20250327	181600	1504079326	1673	1673	1673	1673	10310
33	20250327	181500	1504079326	1673	1673	1673	1673	0
34	20250327	181400	1504079326	1673	1673	1673	1673	0
35	20250327	181300	1504079326	1673	1673	1673	1673	0
36	20250327	181200	1504079326	1673	1673	1673	1673	0
37	20250327	181100	1504079326	1673	1673	1673	1673	0
38	20250327	181000	1504079326	1673	1673	1673	1673	0
39	20250327	180900	1504079326	1673	1673	1673	1673	0
40	20250327	180800	1504079326	1673	1673	1673	1673	0
41	20250327	180700	1504079326	1673	1673	1673	1673	0
42	20250327	180600	1504079326	1673	1673	1673	1673	0
43	20250327	180500	1504079326	1673	1673	1673	1673	0
44	20250327	180400	1504079326	1673	1673	1673	1673	0
45	20250327	180300	1504079326	1673	1673	1673	1673	0
46	20250327	180200	1504079326	1673	1673	1673	1673	0
47	20250327	180100	1504079326	1673	1673	1673	1673	0
48	20250327	180000	1504079326	1673	1673	1673	1673	0
49	20250327	175900	1504079326	1673	1673	1673	1673	0
50	20250327	175800	1504079326	1673	1673	1673	1673	0
51	20250327	175700	1504079326	1673	1673	1673	1673	0
52	20250327	175600	1504079326	1673	1673	1673	1673	0
53	20250327	175500	1504079326	1673	1673	1673	1673	0
54	20250327	175400	1504079326	1673	1673	1673	1673	0
55	20250327	175300	1504079326	1673	1673	1673	1673	0
56	20250327	175200	1504079326	1673	1673	1673	1673	0
57	20250327	175100	1504079326	1673	1673	1673	1673	0
58	20250327	175000	1504079326	1673	1673	1673	1673	0
59	20250327	174900	1504079326	1673	1673	1673	1673	0
60	20250327	174800	1504079326	1673	1673	1673	1673	0
61	20250327	174700	1504079326	1673	1673	1673	1673	0
62	20250327	174600	1504079326	1673	1673	1673	1673	10310
63	20250327	174500	1504079326	1673	1673	1673	1673	0
64	20250327	174400	1504079326	1673	1673	1673	1673	0
65	20250327	174300	1504079326	1673	1673	1673	1673	0
66	20250327	174200	1504079326	1673	1673	1673	1673	0
67	20250327	174100	1504079326	1673	1673	1673	1673	0
68	20250327	174000	1504079326	1673	1673	1673	1673	0
69	20250327	173900	1504079326	1673	1673	1673	1673	0
70	20250327	173800	1504079326	1673	1673	1673	1673	0
71	20250327	173700	1504079326	1673	1673	1673	1673	0
72	20250327	173600	1504079326	1673	1673	1673	1673	0
73	20250327	173500	1504079326	1673	1673	1673	1673	0
74	20250327	173400	1504079326	1673	1673	1673	1673	0
75	20250327	173300	1504079326	1673	1673	1673	1673	0
76	20250327	173200	1504079326	1673	1673	1673	1673	0
77	20250327	173100	1504079326	1673	1673	1673	1673	0
78	20250327	173000	1504079326	1673	1673	1673	1673	0
79	20250327	172900	1504079326	1673	1673	1673	1673	0
80	20250327	172800	1504079326	1673	1673	1673	1673	0
81	20250327	172700	1504079326	1673	1673	1673	1673	0
82	20250327	172600	1504079326	1673	1673	1673	1673	0
83	20250327	172500	1504079326	1673	1673	1673	1673	0
84	20250327	172400	1504079326	1673	1673	1673	1673	0
85	20250327	172300	1504079326	1673	1673	1673	1673	0
86	20250327	172200	1504079326	1673	1673	1673	1673	0
87	20250327	172100	1504079326	1673	1673	1673	1673	0
88	20250327	172000	1504079326	1673	1673	1673	1673	0
89	20250327	171900	1504079326	1673	1673	1673	1673	0
90	20250327	171800	1504079326	1673	1673	1673	1673	0
91	20250327	171700	1504079326	1673	1673	1673	1673	0
92	20250327	171600	1504079326	1673	1673	1673	1673	10310
93	20250327	171500	1504079326	1673	1673	1673	1673	0
94	20250327	171400	1504079326	1673	1673	1673	1673	0
95	20250327	171300	1504079326	1673	1673	1673	1673	0
96	20250327	171200	1504079326	1673	1673	1673	1673	0
97	20250327	171100	1504079326	1673	1673	1673	1673	0
98	20250327	171000	1504079326	1673	1673	1673	1673	0
99	20250327	170900	1504079326	1673	1673	1673	1673	0
100	20250327	170800	1504079326	1673	1673	1673	1673	0
101	20250327	170700	1504079326	1673	1673	1673	1673	0
102	20250327	170600	1504079326	1673	1673	1673	1673	0
103	20250327	170500	1504079326	1673	1673	1673	1673	0
104	20250327	170400	1504079326	1673	1673	1673	1673	0
105	20250327	170300	1504079326	1673	1673	1673	1673	0
106	20250327	170200	1504079326	1673	1673	1673	1673	0
107	20250327	170100	1504079326	1673	1673	1673	1673	0
108	20250327	170000	1504079326	1673	1673	1673	1673	0
109	20250327	165900	1504079326	1673	1673	1673	1673	0
110	20250327	165800	1504079326	1673	1673	1673	1673	0
111	20250327	165700	1504079326	1673	1673	1673	1673	0
112	20250327	165600	1504079326	1673	1673	1673	1673	0
113	20250327	165500	1504079326	1673	1673	1673	1673	0
114	20250327	165400	1504079326	1673	1673	1673	1673	0
115	20250327	165300	1504079326	1673	1673	1673	1673	0
116	20250327	165200	1504079326	1673	1673	1673	1673	0
117	20250327	165100	1504079326	1673	1673	1673	1673	0
118	20250327	165000	1504079326	1673	1673	1673	1673	0
119	20250327	164900	1504079326	1673	1673	1673	1673	0
120	20250327	164800	1504079326	1673	1673	1673	1673	0
121	20250327	164700	1504079326	1673	1673	1673	1673	0
122	20250327	164600	1504079326	1673	1673	1673	1673	10310
123	20250327	164500	1504079326	1673	1673	1673	1673	0
124	20250327	164400	1504079326	1673	1673	1673	1673	0
125	20250327	164300	1504079326	1673	1673	1673	1673	0
126	20250327	164200	1504079326	1673	1673	1673	1673	0
127	20250327	164100	1504079326	1673	1673	1673	1673	0
128	20250327	164000	1504079326	1673	1673	1673	1673	0
129	20250327	163900	1504079326	1673	1673	1673	1673	0
130	20250327	163800	1504079326	1673	1673	1673	1673	0
131	20250327	163700	1504079326	1673	1673	1673	1673	0
132	20250327	163600	1504079326	1673	1673	1673	1673	0
133	20250327	163500	1504079326	1673	1673	1673	1673	0
134	20250327	163400	1504079326	1673	1673	1673	1673	0
135	20250327	163300	1504079326	1673	1673	1673	1673	0
136	20250327	163200	1504079326	1673	1673	1673	1673	0
137	20250327	163100	1504079326	1673	1673	1673	1673	0
138	20250327	163000	1504079326	1673	1673	1673	1673	0
139	20250327	162900	1504079326	1673	1673	1673	1673	0
140	20250327	162800	1504079326	1673	1673	1673	1673	0
141	20250327	162700	1504079326	1673	1673	1673	1673	0
142	20250327	162600	1504079326	1673	1673	1673	1673	0
143	20250327	162500	1504079326	1673	1673	1673	1673	0
144	20250327	162400	1504079326	1673	1673	1673	1673	0
145	20250327	162300	1504079326	1673	1673	1673	1673	0
146	20250327	162200	1504079326	1673	1673	1673	1673	0
147	20250327	162100	1504079326	1673	1673	1673	1673	0
148	20250327	162000	1504079326	1673	1673	1673	1673	0
149	20250327	161900	1504079326	1673	1673	1673	1673	0
150	20250327	161800	1504079326	1673	1673	1673	1673	0
151	20250327	161700	1504079326	1673	1673	1673	1673	0
152	20250327	161600	1504079326	1673	1673	1673	1673	10310
153	20250327	161500	1504079326	1673	1673	1673	1673	0
154	20250327	161400	1504079326	1673	1673	1673	1673	0
155	20250327	161300	1504079326	1673	1673	1673	1673	0
156	20250327	161200	1504079326	1673	1673	1673	1673	0
157	20250327	161100	1504079326	1673	1673	1673	1673	0
158	20250327	161000	1504079326	1673	1673	1673	1673	0
159	20250327	160900	1504079326	1673	1673	1673	1673	0
160	20250327	160800	1504079326	1673	1673	1673	1673	0
161	20250327	160700	1504079326	1673	1673	1673	1673	0
162	20250327	160600	1504079326	1673	1673	1673	1673	0
163	20250327	160500	1504079326	1673	1673	1673	1673	0
164	20250327	160400	1504079326	1673	1673	1673	1673	0
165	20250327	160300	1504079326	1673	1673	1673	1673	0
166	20250327	160200	1504079326	1673	1673	1673	1673	0
167	20250327	160100	1504079326	1673	1673	1673	1673	0
168	20250327	160000	1504079326	1673	1673	1673	1673	0
169	20250327	155900	1504079326	1673	1673	1673	1673	0
170	20250327	155800	1504079326	1673	1673	1673	1673	0
171	20250327	155700	1504079326	1673	1673	1673	1673	0
172	20250327	155600	1504079326	1673	1673	1673	1673	0
173	20250327	155500	1504079326	1673	1673	1673	1673	0
174	20250327	155400	1504079326	1673	1673	1673	1673	0
175	20250327	155300	1504079326	1673	1673	1673	1673	0
176	20250327	155200	1504079326	1673	1673	1673	1673	0
177	20250327	155100	1504079326	1673	1673	1673	1673	0
178	20250327	155000	1504079326	1673	1673	1673	1673	0
179	20250327	154900	1504079326	1673	1673	1673	1673	0
180	20250327	154800	1504079326	1673	1673	1673	1673	0
181	20250327	154700	1504079326	1673	1673	1673	1673	0
182	20250327	154600	1504079326	1673	1673	1673	1673	10310
183	20250327	154500	1504079326	1673	1673	1673	1673	0
184	20250327	154400	1504079326	1673	1673	1673	1673	0
185	20250327	154300	1504079326	1673	1673	1673	1673	0
186	20250327	154200	1504079326	1673	1673	1673	1673	0
187	20250327	154100	1504079326	1673	1673	1673	1673	0
188	20250327	154000	1504079326	1673	1673	1673	1673	0
189	20250327	153900	1504079326	1673	1673	1673	1673	0
190	20250327	153800	1504079326	1673	1673	1673	1673	0
191	20250327	153700	1504079326	1673	1673	1673	1673	0
192	20250327	153600	1504079326	1673	1673	1673	1673	0
193	20250327	153500	1504079326	1673	1673	1673	1673	0
194	20250327	153400	1504079326	1673	1673	1673	1673	0
195	20250327	153300	1504079326	1673	1673	1673	1673	0
196	20250327	153200	1504079326	1673	1673	1673	1673	0
197	20250327	153100	1504079326	1673	1673	1673	1673	0
198	20250327	153000	1504079326	1673	1673	1673	1673	10310
199	20250327	152900	1486830696	1673	1673	1673	1673	0
200	20250327	152800	1486830696	1673	1673	1673	1673	0
201	20250327	152700	1486830696	1673	1673	1673	1673	0
202	20250327	152600	1486830696	1673	1673	1673	1673	0
203	20250327	152500	1486830696	1673	1673	1673	1673	0
204	20250327	152400	1486830696	1673	1673	1673	1673	0
205	20250327	152300	1486830696	1673	1673	1673	1673	0
206	20250327	152200	1486830696	1673	1673	1673	1673	0
207	20250327	152100	1486830696	1673	1673	1673	1673	0
208	20250327	152000	1486830696	1673	1673	1673	1673	0
209	20250327	151900	1486830696	1673	1673	1673	1671	1467
210	20250327	151800	1484378167	1673	1671	1673	1671	1644
211	20250327	151700	1481628181	1671	1671	1671	1671	2500
212	20250327	151600	1477450681	1671	1672	1672	1671	420
213	20250327	151500	1476748829	1671	1671	1671	1671	4973
214	20250327	151400	1468438946	1671	1670	1671	1670	63
215	20250327	151300	1468333716	1670	1671	1671	1670	4610
216	20250327	151200	1460634896	1671	1670	1671	1670	8575
217	20250327	151100	1446314640	1671	1671	1671	1670	2531
218	20250327	151000	1442087859	1671	1671	1671	1670	673
219	20250327	150900	1440963442	1670	1671	1671	1670	256
220	20250327	150800	1440535673	1670	1671	1671	1670	3017
221	20250327	150700	1435497185	1671	1672	1672	1671	6
222	20250327	150600	1435487156	1672	1672	1672	1672	0
223	20250327	150500	1435487156	1672	1672	1672	1670	5722
224	20250327	150400	1425922961	1671	1670	1671	1670	1573
225	20250327	150300	1423294605	1670	1670	1670	1670	300
226	20250327	150200	1422793605	1670	1670	1670	1670	1
227	20250327	150100	1422791935	1670	1670	1670	1670	1001
228	20250327	150000	1421120265	1670	1670	1670	1670	407
229	20250327	145900	1420440575	1672	1670	1672	1670	1900
230	20250327	145800	1417265617	1670	1669	1670	1669	1094
231	20250327	145700	1415439406	1670	1670	1670	1670	608
232	20250327	145600	1414424046	1670	1669	1670	1669	479
233	20250327	145500	1413624295	1669	1670	1670	1669	1032
234	20250327	145400	1411901855	1669	1670	1670	1669	967
235	20250327	145300	1410286966	1671	1669	1671	1669	1289
236	20250327	145200	1408133254	1668	1668	1668	1667	1752
237	20250327	145100	1405212562	1667	1670	1670	1667	90058
238	20250327	145000	1254961882	1670	1671	1671	1670	7425
239	20250327	144900	1242556295	1671	1671	1671	1671	1018
240	20250327	144800	1240855217	1671	1671	1671	1671	1
241	20250327	144700	1240853546	1671	1671	1671	1671	66
242	20250327	144600	1240743260	1671	1671	1671	1671	542
243	20250327	144500	1239837578	1671	1670	1671	1670	536
244	20250327	144400	1238941976	1670	1670	1671	1670	461
245	20250327	144300	1238171705	1671	1671	1671	1671	178
246	20250327	144200	1237874267	1670	1671	1671	1670	124
247	20250327	144100	1237667087	1671	1670	1671	1670	212
248	20250327	144000	1237312837	1670	1671	1671	1670	1020
249	20250327	143900	1235609417	1670	1671	1671	1670	1924
250	20250327	143800	1232396195	1670	1670	1670	1670	0
251	20250327	143700	1232396195	1670	1670	1670	1670	0
252	20250327	143600	1232396195	1670	1670	1670	1670	0
253	20250327	143500	1232396195	1670	1671	1671	1670	6924
254	20250327	143400	1220827028	1670	1671	1671	1670	4
255	20250327	143300	1220820345	1670	1670	1670	1670	3530
256	20250327	143200	1214925245	1670	1672	1672	1670	143
257	20250327	143100	1214686302	1670	1671	1671	1670	404
258	20250327	143000	1214011396	1670	1671	1671	1670	845
259	20250327	142900	1212600207	1671	1671	1671	1671	187
260	20250327	142800	1212287730	1670	1671	1671	1670	512
261	20250327	142700	1211432278	1671	1671	1671	1671	1364
262	20250327	142600	1209153034	1671	1671	1671	1671	713
263	20250327	142500	1207961611	1671	1670	1671	1670	1494
264	20250327	142400	1205465257	1670	1670	1671	1670	835
265	20250327	142300	1204070456	1671	1670	1671	1670	1323
266	20250327	142200	1201860546	1671	1671	1672	1670	1823
267	20250327	142100	1198814664	1671	1672	1672	1671	6582
268	20250327	142000	1187815913	1672	1672	1672	1672	531
269	20250327	141900	1186928081	1672	1673	1673	1672	11064
270	20250327	141800	1168423097	1674	1674	1674	1674	1
271	20250327	141700	1168421423	1673	1674	1674	1673	1880
272	20250327	141600	1165274482	1674	1674	1674	1674	228
273	20250327	141500	1164892810	1674	1675	1675	1674	19
274	20250327	141400	1164860987	1674	1676	1677	1674	6164
275	20250327	141300	1154536077	1676	1675	1676	1675	1084
276	20250327	141200	1152720376	1676	1676	1676	1676	11
277	20250327	141100	1152701940	1677	1677	1677	1677	31
278	20250327	141000	1152649953	1674	1675	1675	1674	3046
279	20250327	140900	1147548189	1676	1675	1676	1675	672
280	20250327	140800	1146422089	1675	1676	1676	1675	3121
281	20250327	140700	1141194177	1677	1677	1677	1676	226
282	20250327	140600	1140815216	1677	1676	1677	1676	309
283	20250327	140500	1140297331	1677	1677	1677	1677	0
284	20250327	140400	1140297331	1677	1677	1677	1677	11
285	20250327	140300	1140278884	1677	1677	1677	1677	51
286	20250327	140200	1140193357	1677	1676	1677	1676	9
287	20250327	140100	1140178268	1676	1676	1677	1676	671
288	20250327	140000	1139053172	1676	1677	1677	1676	526
289	20250327	135900	1138171517	1677	1676	1677	1676	152
290	20250327	135800	1137916661	1676	1676	1676	1676	749
291	20250327	135700	1136661337	1677	1676	1677	1676	1066
292	20250327	135600	1134874534	1676	1676	1677	1676	3348
293	20250327	135500	1129263285	1676	1677	1677	1676	1780
294	20250327	135400	1126279757	1677	1677	1677	1677	148
295	20250327	135300	1126031561	1677	1677	1677	1677	1023
296	20250327	135200	1124315990	1677	1677	1677	1677	195
297	20250327	135100	1123988975	1677	1677	1677	1677	1106
298	20250327	135000	1122134213	1677	1678	1678	1677	336
299	20250327	134900	1121570575	1677	1677	1678	1677	1108
300	20250327	134800	1119712449	1678	1678	1678	1678	1519
301	20250327	134700	1117163567	1679	1678	1679	1678	343
302	20250327	134600	1116587831	1679	1678	1679	1678	285
303	20250327	134500	1116109600	1678	1679	1679	1678	277
304	20250327	134400	1115644615	1679	1679	1679	1679	2
305	20250327	134300	1115641257	1679	1679	1679	1679	222
306	20250327	134200	1115268519	1679	1678	1679	1678	154
307	20250327	134100	1115010036	1678	1678	1678	1678	96
308	20250327	134000	1114848948	1679	1680	1680	1678	8165
309	20250327	133900	1101147810	1678	1679	1679	1678	4178
310	20250327	133800	1094136126	1679	1679	1679	1679	281
311	20250327	133700	1093664327	1679	1679	1679	1679	375
312	20250327	133600	1093034702	1679	1679	1679	1679	748
313	20250327	133500	1091778810	1679	1679	1679	1679	168
314	20250327	133400	1091496738	1678	1678	1678	1678	1368
315	20250327	133300	1089201234	1678	1677	1678	1677	282
316	20250327	133200	1088728136	1678	1678	1678	1677	813
317	20250327	133100	1087364622	1678	1678	1678	1678	0
318	20250327	133000	1087364622	1678	1677	1678	1677	3028
319	20250327	132900	1082283733	1677	1677	1677	1677	1622
320	20250327	132800	1079563639	1678	1678	1678	1678	195
321	20250327	132700	1079236429	1676	1679	1679	1676	3288
322	20250327	132600	1073719264	1680	1680	1680	1680	124
323	20250327	132500	1073510944	1680	1678	1680	1678	89
324	20250327	132400	1073361504	1678	1678	1678	1678	43
325	20250327	132300	1073289350	1678	1680	1680	1678	104
326	20250327	132200	1073114632	1676	1678	1679	1676	12501
327	20250327	132100	1052152673	1677	1680	1680	1677	1078
328	20250327	132000	1050344381	1678	1680	1680	1678	199
329	20250327	131900	1050010261	1680	1680	1680	1680	1
330	20250327	131800	1050008581	1677	1679	1681	1677	5204
331	20250327	131700	1041264644	1680	1680	1680	1680	1
332	20250327	131600	1041262964	1679	1678	1680	1678	1282
333	20250327	131500	1039110531	1679	1679	1679	1677	1025
334	20250327	131400	1037390557	1679	1680	1680	1679	53
335	20250327	131300	1037301525	1680	1678	1680	1678	6063
336	20250327	131200	1027120439	1678	1679	1679	1678	542
337	20250327	131100	1026210892	1679	1679	1679	1679	671
338	20250327	131000	1025084283	1679	1679	1679	1679	375
339	20250327	130900	1024454658	1678	1680	1680	1677	1106
340	20250327	130800	1022598708	1680	1677	1680	1677	2205
341	20250327	130700	1018895940	1677	1678	1678	1677	377
342	20250327	130600	1018263667	1677	1678	1678	1676	1553
343	20250327	130500	1015659228	1678	1678	1678	1678	0
344	20250327	130400	1015659228	1678	1678	1678	1678	194
345	20250327	130300	1015333696	1677	1677	1677	1677	100
346	20250327	130200	1015165996	1678	1678	1678	1678	0
347	20250327	130100	1015165996	1678	1677	1678	1677	233
348	20250327	130000	1014775088	1678	1678	1678	1678	200
349	20250327	125900	1014439488	1678	1676	1679	1676	1064
350	20250327	125800	1012653704	1676	1678	1678	1676	37
351	20250327	125700	1012591690	1677	1675	1677	1675	335
352	20250327	125600	1012030279	1676	1677	1679	1676	4743
353	20250327	125500	1004072448	1677	1676	1677	1676	1375
354	20250327	125400	1001767643	1677	1677	1677	1677	192
355	20250327	125300	1001445659	1677	1678	1678	1677	11307
356	20250327	125200	982478015	1678	1678	1678	1677	222
357	20250327	125100	982105500	1678	1678	1678	1678	325
358	20250327	125000	981560150	1677	1676	1677	1676	1640
359	20250327	124900	978811266	1676	1675	1676	1675	401
360	20250327	124800	978139268	1675	1675	1676	1675	1250
361	20250327	124700	976045517	1675	1678	1678	1675	570
362	20250327	124600	975090394	1675	1675	1675	1675	36
363	20250327	124500	975030094	1678	1676	1678	1676	3321
364	20250327	124400	969463998	1677	1678	1678	1676	210
365	20250327	124300	969111763	1678	1675	1678	1675	9713
366	20250327	124200	952828116	1676	1676	1676	1676	179
367	20250327	124100	952528112	1675	1674	1675	1674	4689
368	20250327	124000	944677079	1674	1674	1674	1674	196
369	20250327	123900	944348975	1674	1673	1674	1673	129
370	20250327	123800	944133030	1674	1674	1674	1674	3
371	20250327	123700	944128008	1674	1674	1674	1674	271
372	20250327	123600	943674354	1673	1673	1673	1673	3003
373	20250327	123500	938650335	1673	1674	1674	1673	829
374	20250327	123400	937263227	1673	1673	1673	1673	239
375	20250327	123300	936863380	1673	1674	1674	1673	356
376	20250327	123200	936267691	1673	1673	1674	1673	478
377	20250327	123100	935467729	1674	1674	1674	1674	260
378	20250327	123000	935032489	1674	1673	1674	1673	283
379	20250327	122900	934558847	1673	1673	1673	1673	500
380	20250327	122800	933722347	1673	1673	1673	1673	1178
381	20250327	122700	931751553	1674	1673	1674	1673	1749
382	20250327	122600	928825265	1673	1673	1674	1673	262
383	20250327	122500	928386903	1674	1674	1674	1672	1180
384	20250327	122400	926412182	1674	1673	1674	1672	263
385	20250327	122300	925972238	1673	1674	1674	1673	257
386	20250327	122200	925542231	1674	1673	1674	1672	457
387	20250327	122100	924777760	1673	1674	1674	1673	23
388	20250327	122000	924739276	1674	1675	1675	1674	382
389	20250327	121900	924099709	1671	1672	1672	1671	50
390	20250327	121800	924016158	1671	1675	1675	1671	2179
391	20250327	121700	920372365	1675	1673	1675	1673	501
392	20250327	121600	919533192	1675	1675	1675	1674	8594
393	20250327	121500	905146242	1675	1674	1675	1674	2957
394	20250327	121400	900196035	1674	1674	1674	1674	50
395	20250327	121300	900112335	1673	1674	1674	1673	199
396	20250327	121200	899779210	1673	1674	1674	1673	105
397	20250327	121100	899603524	1673	1673	1673	1673	1798
398	20250327	121000	896595470	1673	1673	1673	1672	208
399	20250327	120900	896247492	1673	1675	1675	1673	4353
400	20250327	120800	888956234	1675	1674	1675	1674	287
401	20250327	120700	888475580	1674	1675	1675	1671	617
402	20250327	120600	887443798	1674	1673	1674	1671	2167
403	20250327	120500	883820593	1673	1673	1673	1673	48
404	20250327	120400	883740289	1673	1673	1673	1672	76
405	20250327	120300	883613148	1672	1673	1673	1672	677
406	20250327	120200	882480568	1673	1673	1673	1673	0
407	20250327	120100	882480568	1673	1673	1673	1673	229
408	20250327	120000	882097451	1672	1672	1672	1672	100
409	20250327	115900	881930251	1672	1672	1672	1672	975
410	20250327	115800	880300051	1672	1671	1672	1671	2377
411	20250327	115700	876327908	1672	1673	1673	1672	443
412	20250327	115600	875587199	1673	1673	1673	1672	248
413	20250327	115500	875172347	1673	1673	1673	1673	149
414	20250327	115400	874923070	1673	1673	1673	1673	25
415	20250327	115300	874881245	1673	1674	1674	1673	1957
416	20250327	115200	871606684	1673	1674	1674	1673	1100
417	20250327	115100	869765384	1674	1674	1674	1674	189
418	20250327	115000	869448998	1673	1673	1673	1673	41
419	20250327	114900	869380405	1674	1673	1674	1672	467
420	20250327	114800	868599301	1673	1672	1673	1672	6436
421	20250327	114700	857832089	1672	1671	1672	1671	406
422	20250327	114600	857153462	1671	1671	1671	1671	201
423	20250327	114500	856817591	1670	1670	1670	1669	3569
424	20250327	114400	850857498	1670	1670	1670	1670	572
425	20250327	114300	849902258	1670	1670	1670	1670	364
426	20250327	114200	849294378	1671	1670	1671	1670	3058
427	20250327	114100	844187512	1670	1670	1670	1670	1287
428	20250327	114000	842038222	1670	1670	1670	1670	1
429	20250327	113900	842036552	1669	1670	1671	1669	2347
430	20250327	113800	838118989	1670	1671	1671	1670	625
431	20250327	113700	837075204	1671	1671	1671	1671	9
432	20250327	113600	837060165	1671	1671	1671	1670	1065
433	20250327	113500	835281421	1670	1671	1671	1670	5015
434	20250327	113400	826906356	1671	1670	1671	1670	1203
435	20250327	113300	824896144	1670	1670	1670	1670	8
436	20250327	113200	824882784	1671	1671	1671	1668	22282
437	20250327	113100	787708474	1670	1671	1671	1670	240
438	20250327	113000	787307641	1672	1671	1672	1670	5602
439	20250327	112900	777952291	1671	1670	1672	1670	186
440	20250327	112800	777641443	1670	1672	1672	1670	3622
441	20250327	112700	771588479	1672	1672	1672	1670	6555
442	20250327	112600	760636545	1672	1672	1672	1671	2331
443	20250327	112500	756739213	1671	1671	1672	1671	1112
444	20250327	112400	754881045	1671	1673	1673	1671	4572
445	20250327	112300	747240622	1673	1673	1673	1673	20
446	20250327	112200	747207162	1673	1673	1673	1673	3003
447	20250327	112100	742183143	1673	1674	1674	1673	312
448	20250327	112000	741660857	1674	1674	1674	1673	314
449	20250327	111900	741135222	1674	1674	1674	1673	107
450	20250327	111800	740956105	1674	1674	1674	1674	2602
451	20250327	111700	736600357	1674	1673	1674	1673	193
452	20250327	111600	736277278	1673	1673	1673	1673	25
453	20250327	111500	736235453	1673	1670	1673	1670	25638
454	20250327	111400	693393935	1670	1670	1670	1670	450
455	20250327	111300	692642435	1669	1670	1670	1669	10507
456	20250327	111200	675105084	1670	1671	1671	1670	8013
457	20250327	111100	661723373	1670	1670	1670	1669	3349
458	20250327	111000	656130694	1669	1669	1670	1669	775
459	20250327	110900	654837034	1670	1669	1670	1669	3670
460	20250327	110800	648711533	1669	1670	1670	1669	3379
461	20250327	110700	643071756	1670	1669	1670	1669	545
462	20250327	110600	642161754	1670	1670	1670	1669	1108
463	20250327	110500	640311395	1670	1671	1671	1670	1252
464	20250327	110400	638220503	1671	1671	1671	1670	17162
465	20250327	110300	609559337	1670	1672	1672	1670	15057
466	20250327	110200	584408900	1671	1672	1672	1671	2516
467	20250327	110100	580204624	1672	1671	1672	1671	13818
468	20250327	110000	557108742	1672	1672	1672	1670	3716
469	20250327	105900	550899463	1671	1671	1671	1670	3684
470	20250327	105800	544744342	1671	1672	1672	1670	14806
471	20250327	105700	520001519	1672	1673	1673	1672	16831
472	20250327	105600	491860077	1673	1674	1674	1673	4298
473	20250327	105500	484669514	1674	1674	1675	1673	15868
474	20250327	105400	458116075	1675	1675	1675	1675	511
475	20250327	105300	457260150	1675	1677	1677	1675	12812
476	20250327	105200	435799316	1676	1676	1676	1676	1
477	20250327	105100	435797640	1676	1676	1676	1676	178
478	20250327	105000	435499312	1677	1676	1677	1676	2194
479	20250327	104900	431822080	1677	1677	1677	1677	598
480	20250327	104800	430819234	1676	1676	1677	1676	1370
481	20250327	104700	428522970	1676	1676	1676	1676	8
482	20250327	104600	428509562	1676	1677	1677	1676	848
483	20250327	104500	427088127	1676	1677	1677	1676	361
484	20250327	104400	426482995	1677	1676	1677	1676	1481
485	20250327	104300	424000558	1677	1677	1677	1677	392
486	20250327	104200	423343174	1677	1676	1677	1676	4964
487	20250327	104100	415023361	1677	1677	1677	1677	131
488	20250327	104000	414803674	1675	1676	1676	1675	348
489	20250327	103900	414220577	1676	1677	1677	1675	2545
490	20250327	103800	409956075	1677	1676	1677	1676	1621
491	20250327	103700	407237856	1676	1676	1676	1676	2672
492	20250327	103600	402759584	1676	1678	1678	1676	702
493	20250327	103500	401582223	1677	1677	1677	1677	1410
494	20250327	103400	399217653	1678	1678	1678	1678	104
495	20250327	103300	399043141	1678	1678	1678	1677	1454
496	20250327	103200	396604329	1678	1679	1679	1678	981
497	20250327	103100	394958210	1678	1678	1678	1678	1409
498	20250327	103000	392593908	1678	1678	1678	1678	512
499	20250327	102900	391734772	1678	1678	1678	1676	1219
500	20250327	102800	389689971	1678	1678	1678	1678	483
501	20250327	102700	388879497	1679	1679	1679	1679	29
502	20250327	102600	388830806	1680	1677	1680	1676	241
503	20250327	102500	388426389	1676	1679	1679	1676	2108
504	20250327	102400	384893028	1679	1680	1680	1679	310
505	20250327	102300	384372344	1680	1680	1680	1680	200
506	20250327	102200	384036344	1680	1680	1680	1680	234
507	20250327	102100	383643224	1680	1679	1680	1679	156
508	20250327	102000	383381216	1678	1679	1679	1678	56
509	20250327	101900	383287233	1679	1679	1680	1679	158
510	20250327	101800	383021877	1677	1677	1677	1676	2477
511	20250327	101700	378868048	1679	1680	1680	1679	148
512	20250327	101600	378619508	1680	1679	1680	1676	11072
513	20250327	101500	360055753	1680	1680	1680	1680	13
514	20250327	101400	360033913	1680	1680	1680	1680	233
515	20250327	101300	359642473	1680	1679	1680	1679	113
516	20250327	101200	359452734	1679	1678	1679	1677	166
517	20250327	101100	359174074	1677	1679	1679	1677	179
518	20250327	101000	358873794	1679	1678	1680	1678	497
519	20250327	100900	358039141	1678	1678	1680	1677	2271
520	20250327	100800	354230027	1678	1677	1680	1677	239
521	20250327	100700	353829027	1677	1677	1681	1677	375
522	20250327	100600	353199582	1677	1678	1680	1677	800
523	20250327	100500	351857748	1678	1679	1681	1678	2635
524	20250327	100400	347429619	1679	1677	1680	1677	1706
525	20250327	100300	344567039	1677	1677	1678	1677	1336
526	20250327	100200	342326153	1677	1677	1678	1677	2274
527	20250327	100100	338511381	1677	1678	1678	1677	3622
528	20250327	100000	332433872	1680	1679	1680	1678	1471
529	20250327	095900	329965086	1678	1678	1679	1678	542
530	20250327	095800	329055359	1678	1678	1679	1678	910
531	20250327	095700	327528179	1678	1678	1678	1677	1506
532	20250327	095600	325001211	1678	1680	1680	1678	5244
533	20250327	095500	316196901	1680	1680	1681	1680	240
534	20250327	095400	315793671	1680	1680	1681	1679	2051
535	20250327	095300	312347993	1680	1680	1681	1680	959
536	20250327	095200	310736869	1680	1682	1682	1679	8717
537	20250327	095100	296088806	1681	1681	1682	1681	1437
538	20250327	095000	293672209	1681	1681	1682	1681	2099
539	20250327	094900	290141790	1681	1682	1682	1681	1718
540	20250327	094800	287252846	1682	1683	1683	1682	893
541	20250327	094700	285750815	1682	1683	1683	1682	1391
542	20250327	094600	283410552	1683	1682	1683	1682	691
543	20250327	094500	282247720	1682	1683	1683	1682	2824
544	20250327	094400	277497111	1683	1684	1684	1682	1725
545	20250327	094300	274593977	1683	1683	1684	1683	254
546	20250327	094200	274166481	1684	1685	1685	1684	1889
547	20250327	094100	270985099	1685	1687	1691	1685	3896
548	20250327	094000	264408784	1686	1687	1691	1686	10575
549	20250327	093900	246564148	1687	1687	1687	1685	9109
550	20250327	093800	231214423	1685	1686	1687	1683	12193
551	20250327	093700	210651077	1686	1689	1689	1686	171
552	20250327	093600	210362388	1689	1690	1690	1689	88
553	20250327	093500	210213751	1691	1684	1691	1684	5566
554	20250327	093400	200820452	1684	1685	1685	1683	363
555	20250327	093300	200208818	1685	1683	1686	1683	3754
556	20250327	093200	193885367	1683	1682	1683	1682	2559
557	20250327	093100	189579307	1681	1682	1682	1681	11
558	20250327	093000	189560812	1682	1681	1682	1681	736
559	20250327	092900	188323483	1682	1682	1682	1681	1119
560	20250327	092800	186441355	1682	1682	1682	1682	189
561	20250327	092700	186123457	1682	1681	1682	1681	1029
562	20250327	092600	184392699	1682	1680	1682	1680	1233
563	20250327	092500	182320493	1679	1680	1680	1679	762
564	20250327	092400	181040995	1680	1678	1680	1678	8625
565	20250327	092300	166552431	1679	1680	1680	1679	81
566	20250327	092200	166416431	1680	1680	1680	1680	1200
567	20250327	092100	164400431	1680	1681	1682	1680	2328
568	20250327	092000	160487093	1681	1681	1682	1680	5816
569	20250327	091900	150708177	1681	1681	1682	1681	794
570	20250327	091800	149373441	1681	1680	1681	1680	528
571	20250327	091700	148485883	1681	1675	1682	1674	5522
572	20250327	091600	139213349	1674	1674	1674	1674	383
573	20250327	091500	138572207	1673	1681	1681	1673	152
574	20250327	091400	138317895	1672	1680	1680	1672	19635
575	20250327	091300	105460088	1680	1680	1680	1680	274
576	20250327	091200	104999768	1680	1680	1680	1680	2740
577	20250327	091100	100396568	1680	1679	1680	1674	6486
578	20250327	091000	89510351	1679	1675	1679	1675	1592
579	20250327	090900	86843301	1674	1674	1674	1674	4
580	20250327	090800	86836605	1674	1674	1674	1673	3181
581	20250327	090700	81512494	1674	1674	1675	1674	1002
582	20250327	090600	79835145	1674	1674	1674	1672	862
583	20250327	090500	78393849	1674	1677	1678	1672	16728
584	20250327	090400	50377606	1682	1676	1682	1676	447
585	20250327	090300	49628374	1676	1682	1682	1676	937
586	20250327	090200	48057898	1676	1677	1677	1676	10500
587	20250327	090100	30452542	1677	1677	1678	1676	7228
588	20250327	090000	18332534	1677	1679	1683	1677	9301