KissMeData/006490/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	184800	536482753	1321	1321	1321	1321	1766
3	20250327	184700	536482753	1321	1321	1321	1321	0
4	20250327	184600	536482753	1321	1321	1321	1321	0
5	20250327	184500	536482753	1321	1321	1321	1321	0
6	20250327	184400	536482753	1321	1321	1321	1321	0
7	20250327	184300	536482753	1321	1321	1321	1321	0
8	20250327	184200	536482753	1321	1321	1321	1321	0
9	20250327	184100	536482753	1321	1321	1321	1321	0
10	20250327	184000	536482753	1321	1321	1321	1321	0
11	20250327	183900	536482753	1321	1321	1321	1321	0
12	20250327	183800	536482753	1321	1321	1321	1321	0
13	20250327	183700	536482753	1321	1321	1321	1321	0
14	20250327	183600	536482753	1321	1321	1321	1321	0
15	20250327	183500	536482753	1321	1321	1321	1321	0
16	20250327	183400	536482753	1321	1321	1321	1321	0
17	20250327	183300	536482753	1321	1321	1321	1321	0
18	20250327	183200	536482753	1321	1321	1321	1321	0
19	20250327	183100	536482753	1321	1321	1321	1321	0
20	20250327	183000	536482753	1321	1321	1321	1321	0
21	20250327	182900	536482753	1321	1321	1321	1321	0
22	20250327	182800	536482753	1321	1321	1321	1321	0
23	20250327	182700	536482753	1321	1321	1321	1321	0
24	20250327	182600	536482753	1321	1321	1321	1321	0
25	20250327	182500	536482753	1321	1321	1321	1321	0
26	20250327	182400	536482753	1321	1321	1321	1321	0
27	20250327	182300	536482753	1321	1321	1321	1321	0
28	20250327	182200	536482753	1321	1321	1321	1321	0
29	20250327	182100	536482753	1321	1321	1321	1321	0
30	20250327	182000	536482753	1321	1321	1321	1321	0
31	20250327	181900	536482753	1321	1321	1321	1321	0
32	20250327	181800	536482753	1321	1321	1321	1321	1766
33	20250327	181700	536482753	1321	1321	1321	1321	0
34	20250327	181600	536482753	1321	1321	1321	1321	0
35	20250327	181500	536482753	1321	1321	1321	1321	0
36	20250327	181400	536482753	1321	1321	1321	1321	0
37	20250327	181300	536482753	1321	1321	1321	1321	0
38	20250327	181200	536482753	1321	1321	1321	1321	0
39	20250327	181100	536482753	1321	1321	1321	1321	0
40	20250327	181000	536482753	1321	1321	1321	1321	0
41	20250327	180900	536482753	1321	1321	1321	1321	0
42	20250327	180800	536482753	1321	1321	1321	1321	0
43	20250327	180700	536482753	1321	1321	1321	1321	0
44	20250327	180600	536482753	1321	1321	1321	1321	0
45	20250327	180500	536482753	1321	1321	1321	1321	0
46	20250327	180400	536482753	1321	1321	1321	1321	0
47	20250327	180300	536482753	1321	1321	1321	1321	0
48	20250327	180200	536482753	1321	1321	1321	1321	0
49	20250327	180100	536482753	1321	1321	1321	1321	0
50	20250327	180000	536482753	1321	1321	1321	1321	0
51	20250327	175900	536482753	1321	1321	1321	1321	0
52	20250327	175800	536482753	1321	1321	1321	1321	0
53	20250327	175700	536482753	1321	1321	1321	1321	0
54	20250327	175600	536482753	1321	1321	1321	1321	0
55	20250327	175500	536482753	1321	1321	1321	1321	0
56	20250327	175400	536482753	1321	1321	1321	1321	0
57	20250327	175300	536482753	1321	1321	1321	1321	0
58	20250327	175200	536482753	1321	1321	1321	1321	0
59	20250327	175100	536482753	1321	1321	1321	1321	0
60	20250327	175000	536482753	1321	1321	1321	1321	0
61	20250327	174900	536482753	1321	1321	1321	1321	0
62	20250327	174800	536482753	1321	1321	1321	1321	1766
63	20250327	174700	536482753	1321	1321	1321	1321	0
64	20250327	174600	536482753	1321	1321	1321	1321	0
65	20250327	174500	536482753	1321	1321	1321	1321	0
66	20250327	174400	536482753	1321	1321	1321	1321	0
67	20250327	174300	536482753	1321	1321	1321	1321	0
68	20250327	174200	536482753	1321	1321	1321	1321	0
69	20250327	174100	536482753	1321	1321	1321	1321	0
70	20250327	174000	536482753	1321	1321	1321	1321	0
71	20250327	173900	536482753	1321	1321	1321	1321	0
72	20250327	173800	536482753	1321	1321	1321	1321	0
73	20250327	173700	536482753	1321	1321	1321	1321	0
74	20250327	173600	536482753	1321	1321	1321	1321	0
75	20250327	173500	536482753	1321	1321	1321	1321	0
76	20250327	173400	536482753	1321	1321	1321	1321	0
77	20250327	173300	536482753	1321	1321	1321	1321	0
78	20250327	173200	536482753	1321	1321	1321	1321	0
79	20250327	173100	536482753	1321	1321	1321	1321	0
80	20250327	173000	536482753	1321	1321	1321	1321	0
81	20250327	172900	536482753	1321	1321	1321	1321	0
82	20250327	172800	536482753	1321	1321	1321	1321	0
83	20250327	172700	536482753	1321	1321	1321	1321	0
84	20250327	172600	536482753	1321	1321	1321	1321	0
85	20250327	172500	536482753	1321	1321	1321	1321	0
86	20250327	172400	536482753	1321	1321	1321	1321	0
87	20250327	172300	536482753	1321	1321	1321	1321	0
88	20250327	172200	536482753	1321	1321	1321	1321	0
89	20250327	172100	536482753	1321	1321	1321	1321	0
90	20250327	172000	536482753	1321	1321	1321	1321	0
91	20250327	171900	536482753	1321	1321	1321	1321	0
92	20250327	171800	536482753	1321	1321	1321	1321	1766
93	20250327	171700	536482753	1321	1321	1321	1321	0
94	20250327	171600	536482753	1321	1321	1321	1321	0
95	20250327	171500	536482753	1321	1321	1321	1321	0
96	20250327	171400	536482753	1321	1321	1321	1321	0
97	20250327	171300	536482753	1321	1321	1321	1321	0
98	20250327	171200	536482753	1321	1321	1321	1321	0
99	20250327	171100	536482753	1321	1321	1321	1321	0
100	20250327	171000	536482753	1321	1321	1321	1321	0
101	20250327	170900	536482753	1321	1321	1321	1321	0
102	20250327	170800	536482753	1321	1321	1321	1321	0
103	20250327	170700	536482753	1321	1321	1321	1321	0
104	20250327	170600	536482753	1321	1321	1321	1321	0
105	20250327	170500	536482753	1321	1321	1321	1321	0
106	20250327	170400	536482753	1321	1321	1321	1321	0
107	20250327	170300	536482753	1321	1321	1321	1321	0
108	20250327	170200	536482753	1321	1321	1321	1321	0
109	20250327	170100	536482753	1321	1321	1321	1321	0
110	20250327	170000	536482753	1321	1321	1321	1321	0
111	20250327	165900	536482753	1321	1321	1321	1321	0
112	20250327	165800	536482753	1321	1321	1321	1321	0
113	20250327	165700	536482753	1321	1321	1321	1321	0
114	20250327	165600	536482753	1321	1321	1321	1321	0
115	20250327	165500	536482753	1321	1321	1321	1321	0
116	20250327	165400	536482753	1321	1321	1321	1321	0
117	20250327	165300	536482753	1321	1321	1321	1321	0
118	20250327	165200	536482753	1321	1321	1321	1321	0
119	20250327	165100	536482753	1321	1321	1321	1321	0
120	20250327	165000	536482753	1321	1321	1321	1321	0
121	20250327	164900	536482753	1321	1321	1321	1321	0
122	20250327	164800	536482753	1321	1321	1321	1321	1766
123	20250327	164700	536482753	1321	1321	1321	1321	0
124	20250327	164600	536482753	1321	1321	1321	1321	0
125	20250327	164500	536482753	1321	1321	1321	1321	0
126	20250327	164400	536482753	1321	1321	1321	1321	0
127	20250327	164300	536482753	1321	1321	1321	1321	0
128	20250327	164200	536482753	1321	1321	1321	1321	0
129	20250327	164100	536482753	1321	1321	1321	1321	0
130	20250327	164000	536482753	1321	1321	1321	1321	0
131	20250327	163900	536482753	1321	1321	1321	1321	0
132	20250327	163800	536482753	1321	1321	1321	1321	0
133	20250327	163700	536482753	1321	1321	1321	1321	0
134	20250327	163600	536482753	1321	1321	1321	1321	0
135	20250327	163500	536482753	1321	1321	1321	1321	0
136	20250327	163400	536482753	1321	1321	1321	1321	0
137	20250327	163300	536482753	1321	1321	1321	1321	0
138	20250327	163200	536482753	1321	1321	1321	1321	0
139	20250327	163100	536482753	1321	1321	1321	1321	0
140	20250327	163000	536482753	1321	1321	1321	1321	0
141	20250327	162900	536482753	1321	1321	1321	1321	0
142	20250327	162800	536482753	1321	1321	1321	1321	0
143	20250327	162700	536482753	1321	1321	1321	1321	0
144	20250327	162600	536482753	1321	1321	1321	1321	0
145	20250327	162500	536482753	1321	1321	1321	1321	0
146	20250327	162400	536482753	1321	1321	1321	1321	0
147	20250327	162300	536482753	1321	1321	1321	1321	0
148	20250327	162200	536482753	1321	1321	1321	1321	0
149	20250327	162100	536482753	1321	1321	1321	1321	0
150	20250327	162000	536482753	1321	1321	1321	1321	0
151	20250327	161900	536482753	1321	1321	1321	1321	0
152	20250327	161800	536482753	1321	1321	1321	1321	1766
153	20250327	161700	536482753	1321	1321	1321	1321	0
154	20250327	161600	536482753	1321	1321	1321	1321	0
155	20250327	161500	536482753	1321	1321	1321	1321	0
156	20250327	161400	536482753	1321	1321	1321	1321	0
157	20250327	161300	536482753	1321	1321	1321	1321	0
158	20250327	161200	536482753	1321	1321	1321	1321	0
159	20250327	161100	536482753	1321	1321	1321	1321	0
160	20250327	161000	536482753	1321	1321	1321	1321	0
161	20250327	160900	536482753	1321	1321	1321	1321	0
162	20250327	160800	536482753	1321	1321	1321	1321	0
163	20250327	160700	536482753	1321	1321	1321	1321	0
164	20250327	160600	536482753	1321	1321	1321	1321	0
165	20250327	160500	536482753	1321	1321	1321	1321	0
166	20250327	160400	536482753	1321	1321	1321	1321	0
167	20250327	160300	536482753	1321	1321	1321	1321	0
168	20250327	160200	536482753	1321	1321	1321	1321	0
169	20250327	160100	536482753	1321	1321	1321	1321	0
170	20250327	160000	536482753	1321	1321	1321	1321	0
171	20250327	155900	536482753	1321	1321	1321	1321	0
172	20250327	155800	536482753	1321	1321	1321	1321	0
173	20250327	155700	536482753	1321	1321	1321	1321	0
174	20250327	155600	536482753	1321	1321	1321	1321	0
175	20250327	155500	536482753	1321	1321	1321	1321	0
176	20250327	155400	536482753	1321	1321	1321	1321	0
177	20250327	155300	536482753	1321	1321	1321	1321	0
178	20250327	155200	536482753	1321	1321	1321	1321	0
179	20250327	155100	536482753	1321	1321	1321	1321	0
180	20250327	155000	536482753	1321	1321	1321	1321	0
181	20250327	154900	536482753	1321	1321	1321	1321	0
182	20250327	154800	536482753	1321	1321	1321	1321	1766
183	20250327	154700	536482753	1321	1321	1321	1321	0
184	20250327	154600	536482753	1321	1321	1321	1321	0
185	20250327	154500	536482753	1321	1321	1321	1321	0
186	20250327	154400	536482753	1321	1321	1321	1321	0
187	20250327	154300	536482753	1321	1321	1321	1321	0
188	20250327	154200	536482753	1321	1321	1321	1321	0
189	20250327	154100	536482753	1321	1321	1321	1321	0
190	20250327	154000	536482753	1321	1321	1321	1321	0
191	20250327	153900	536482753	1321	1321	1321	1321	0
192	20250327	153800	536482753	1321	1321	1321	1321	0
193	20250327	153700	536482753	1321	1321	1321	1321	0
194	20250327	153600	536482753	1321	1321	1321	1321	0
195	20250327	153500	536482753	1321	1321	1321	1321	0
196	20250327	153400	536482753	1321	1321	1321	1321	0
197	20250327	153300	536482753	1321	1321	1321	1321	0
198	20250327	153200	536482753	1321	1321	1321	1321	0
199	20250327	153100	536482753	1321	1321	1321	1321	0
200	20250327	153000	536482753	1321	1321	1321	1321	1766
201	20250327	152900	534149867	1335	1335	1335	1335	0
202	20250327	152800	534149867	1335	1335	1335	1335	0
203	20250327	152700	534149867	1335	1335	1335	1335	0
204	20250327	152600	534149867	1335	1335	1335	1335	0
205	20250327	152500	534149867	1335	1335	1335	1335	0
206	20250327	152400	534149867	1335	1335	1335	1335	0
207	20250327	152300	534149867	1335	1335	1335	1335	0
208	20250327	152200	534149867	1335	1335	1335	1335	0
209	20250327	152100	534149867	1335	1335	1335	1335	0
210	20250327	152000	534149867	1335	1335	1335	1335	0
211	20250327	151900	534149867	1335	1328	1337	1314	15631
212	20250327	151800	513445735	1328	1328	1328	1328	156
213	20250327	151700	513238567	1328	1324	1328	1317	10316
214	20250327	151600	499611667	1329	1329	1329	1329	1
215	20250327	151500	499610338	1326	1326	1326	1326	2350
216	20250327	151400	496494238	1329	1329	1329	1329	0
217	20250327	151300	496494238	1329	1329	1329	1329	0
218	20250327	151200	496494238	1329	1325	1329	1325	2
219	20250327	151100	496491584	1325	1324	1325	1324	2573
220	20250327	151000	493084360	1325	1326	1326	1325	126
221	20250327	150900	492917293	1327	1327	1327	1327	0
222	20250327	150800	492917293	1327	1326	1329	1326	1070
223	20250327	150700	491497571	1327	1327	1327	1327	0
224	20250327	150600	491497571	1327	1327	1327	1327	7
225	20250327	150500	491488282	1329	1329	1329	1329	0
226	20250327	150400	491488282	1329	1329	1329	1329	0
227	20250327	150300	491488282	1329	1329	1329	1329	0
228	20250327	150200	491488282	1329	1329	1329	1329	0
229	20250327	150100	491488282	1329	1322	1329	1322	1205
230	20250327	150000	489895265	1329	1323	1329	1321	3129
231	20250327	145900	485760779	1331	1331	1331	1331	0
232	20250327	145800	485760779	1331	1331	1331	1331	0
233	20250327	145700	485760779	1331	1331	1331	1331	1
234	20250327	145600	485759448	1323	1323	1323	1323	10
235	20250327	145500	485746218	1323	1323	1323	1323	300
236	20250327	145400	485349318	1331	1331	1331	1331	0
237	20250327	145300	485349318	1331	1331	1331	1331	0
238	20250327	145200	485349318	1331	1331	1331	1331	0
239	20250327	145100	485349318	1331	1331	1331	1331	0
240	20250327	145000	485349318	1331	1331	1331	1331	0
241	20250327	144900	485349318	1331	1331	1331	1331	0
242	20250327	144800	485349318	1331	1331	1331	1331	0
243	20250327	144700	485349318	1331	1323	1331	1322	1001
244	20250327	144600	484025846	1325	1328	1328	1325	16
245	20250327	144500	484004628	1325	1325	1325	1325	10
246	20250327	144400	483991378	1325	1325	1325	1325	0
247	20250327	144300	483991378	1325	1325	1325	1323	2455
248	20250327	144200	480741483	1332	1332	1332	1332	0
249	20250327	144100	480741483	1332	1332	1332	1332	0
250	20250327	144000	480741483	1332	1332	1332	1332	1
251	20250327	143900	480740151	1325	1325	1325	1325	706
252	20250327	143800	479804701	1333	1333	1333	1333	0
253	20250327	143700	479804701	1333	1333	1333	1333	0
254	20250327	143600	479804701	1333	1333	1333	1333	10
255	20250327	143500	479791371	1334	1334	1334	1334	0
256	20250327	143400	479791371	1334	1334	1334	1334	0
257	20250327	143300	479791371	1334	1334	1334	1334	0
258	20250327	143200	479791371	1334	1334	1334	1334	2
259	20250327	143100	479788703	1335	1335	1335	1335	0
260	20250327	143000	479788703	1335	1335	1335	1335	0
261	20250327	142900	479788703	1335	1335	1335	1335	21
262	20250327	142800	479760668	1335	1335	1335	1335	25
263	20250327	142700	479727293	1336	1325	1336	1325	118
264	20250327	142600	479570932	1338	1338	1338	1338	0
265	20250327	142500	479570932	1338	1338	1338	1338	1000
266	20250327	142400	478232932	1339	1339	1339	1339	0
267	20250327	142300	478232932	1339	1339	1339	1339	0
268	20250327	142200	478232932	1339	1339	1339	1339	0
269	20250327	142100	478232932	1339	1339	1339	1339	2
270	20250327	142000	478230254	1330	1325	1330	1325	12081
271	20250327	141900	462168011	1325	1325	1325	1325	0
272	20250327	141800	462168011	1325	1325	1325	1325	0
273	20250327	141700	462168011	1325	1325	1325	1325	34
274	20250327	141600	462122961	1326	1326	1326	1326	0
275	20250327	141500	462122961	1326	1326	1326	1326	0
276	20250327	141400	462122961	1326	1327	1327	1326	31
277	20250327	141300	462081854	1326	1323	1326	1323	1698
278	20250327	141200	459831669	1323	1317	1323	1317	6
279	20250327	141100	459823761	1317	1317	1317	1317	1
280	20250327	141000	459822444	1317	1317	1317	1317	10
281	20250327	140900	459809274	1317	1317	1317	1317	18
282	20250327	140800	459785568	1317	1317	1317	1317	12
283	20250327	140700	459769764	1325	1325	1325	1325	0
284	20250327	140600	459769764	1325	1325	1325	1325	4
285	20250327	140500	459764464	1325	1325	1325	1325	1
286	20250327	140400	459763139	1322	1321	1322	1321	1643
287	20250327	140300	457592598	1321	1321	1322	1321	497
288	20250327	140200	456936000	1322	1322	1322	1322	200
289	20250327	140100	456671600	1324	1324	1324	1324	0
290	20250327	140000	456671600	1324	1324	1324	1324	3
291	20250327	135900	456667628	1324	1324	1324	1324	10
292	20250327	135800	456654388	1324	1324	1324	1324	0
293	20250327	135700	456654388	1324	1324	1324	1324	0
294	20250327	135600	456654388	1324	1324	1324	1324	0
295	20250327	135500	456654388	1324	1324	1324	1324	0
296	20250327	135400	456654388	1324	1324	1324	1324	0
297	20250327	135300	456654388	1324	1324	1324	1324	0
298	20250327	135200	456654388	1324	1324	1324	1324	0
299	20250327	135100	456654388	1324	1324	1324	1324	0
300	20250327	135000	456654388	1324	1324	1324	1324	0
301	20250327	134900	456654388	1324	1324	1324	1324	0
302	20250327	134800	456654388	1324	1324	1324	1324	1
303	20250327	134700	456653064	1312	1324	1324	1312	920
304	20250327	134600	455446012	1312	1313	1313	1312	3000
305	20250327	134500	451508673	1313	1313	1313	1313	0
306	20250327	134400	451508673	1313	1325	1325	1313	876
307	20250327	134300	450358233	1313	1315	1326	1312	4101
308	20250327	134200	444973157	1315	1328	1328	1313	12520
309	20250327	134100	428504890	1318	1323	1323	1318	2438
310	20250327	134000	425284526	1328	1328	1328	1328	0
311	20250327	133900	425284526	1328	1328	1328	1328	0
312	20250327	133800	425284526	1328	1328	1328	1328	0
313	20250327	133700	425284526	1328	1328	1328	1328	3
314	20250327	133600	425280542	1328	1328	1328	1328	0
315	20250327	133500	425280542	1328	1328	1328	1328	5
316	20250327	133400	425273902	1329	1329	1329	1329	0
317	20250327	133300	425273902	1329	1329	1329	1329	0
318	20250327	133200	425273902	1329	1329	1329	1329	0
319	20250327	133100	425273902	1329	1329	1329	1329	79
320	20250327	133000	425168911	1329	1329	1329	1329	1
321	20250327	132900	425167582	1322	1323	1323	1322	272
322	20250327	132800	424807775	1328	1327	1328	1327	100
323	20250327	132700	424674994	1328	1328	1328	1328	0
324	20250327	132600	424674994	1328	1328	1328	1328	0
325	20250327	132500	424674994	1328	1328	1328	1328	5
326	20250327	132400	424668354	1329	1329	1329	1329	0
327	20250327	132300	424668354	1329	1329	1329	1329	0
328	20250327	132200	424668354	1329	1329	1329	1329	0
329	20250327	132100	424668354	1329	1329	1329	1329	0
330	20250327	132000	424668354	1329	1329	1329	1329	0
331	20250327	131900	424668354	1329	1329	1329	1329	1
332	20250327	131800	424667025	1323	1323	1323	1323	5
333	20250327	131700	424660410	1330	1330	1330	1330	122
334	20250327	131600	424498150	1324	1325	1325	1324	2120
335	20250327	131500	421690150	1326	1335	1335	1326	347
336	20250327	131400	421229857	1335	1335	1335	1335	0
337	20250327	131300	421229857	1335	1335	1335	1335	25
338	20250327	131200	421196482	1335	1333	1335	1333	440
339	20250327	131100	420609310	1336	1336	1336	1336	0
340	20250327	131000	420609310	1336	1336	1336	1336	0
341	20250327	130900	420609310	1336	1336	1336	1336	0
342	20250327	130800	420609310	1336	1336	1336	1336	0
343	20250327	130700	420609310	1336	1323	1336	1321	8280
344	20250327	130600	409668686	1323	1326	1326	1323	5611
345	20250327	130500	402234129	1339	1339	1339	1339	0
346	20250327	130400	402234129	1339	1339	1339	1339	1
347	20250327	130300	402232790	1326	1326	1326	1326	0
348	20250327	130200	402232790	1326	1327	1327	1326	550
349	20250327	130100	401502968	1339	1329	1339	1328	3496
350	20250327	130000	396859931	1329	1339	1339	1329	44
351	20250327	125900	396801412	1328	1328	1328	1328	0
352	20250327	125800	396801412	1328	1328	1328	1328	0
353	20250327	125700	396801412	1328	1328	1328	1328	0
354	20250327	125600	396801412	1328	1331	1331	1328	139
355	20250327	125500	396616808	1328	1339	1339	1328	201
356	20250327	125400	396349868	1329	1329	1329	1329	610
357	20250327	125300	395539178	1329	1330	1330	1329	10
358	20250327	125200	395525879	1330	1330	1330	1330	10
359	20250327	125100	395512579	1330	1330	1330	1330	0
360	20250327	125000	395512579	1330	1330	1330	1329	3654
361	20250327	124900	390654607	1330	1332	1332	1330	1418
362	20250327	124800	388767833	1340	1340	1340	1340	1
363	20250327	124700	388766493	1332	1332	1332	1332	1
364	20250327	124600	388765161	1336	1336	1336	1336	0
365	20250327	124500	388765161	1336	1336	1336	1336	0
366	20250327	124400	388765161	1336	1336	1336	1336	0
367	20250327	124300	388765161	1336	1336	1336	1336	100
368	20250327	124200	388631561	1336	1336	1336	1336	211
369	20250327	124100	388349665	1338	1338	1338	1338	0
370	20250327	124000	388349665	1338	1338	1338	1338	0
371	20250327	123900	388349665	1338	1337	1338	1337	4110
372	20250327	123800	382850487	1338	1338	1338	1338	0
373	20250327	123700	382850487	1338	1330	1338	1330	526
374	20250327	123600	382147499	1330	1339	1339	1330	3001
375	20250327	123500	378156160	1331	1331	1331	1331	150
376	20250327	123400	377956510	1330	1335	1335	1330	3000
377	20250327	123300	373960049	1341	1341	1341	1341	1
378	20250327	123200	373958708	1335	1338	1338	1335	1576
379	20250327	123100	371850023	1338	1338	1338	1338	0
380	20250327	123000	371850023	1338	1338	1338	1338	2
381	20250327	122900	371847347	1341	1341	1341	1341	0
382	20250327	122800	371847347	1341	1341	1341	1341	0
383	20250327	122700	371847347	1341	1341	1341	1341	0
384	20250327	122600	371847347	1341	1341	1341	1341	0
385	20250327	122500	371847347	1341	1341	1341	1341	0
386	20250327	122400	371847347	1341	1341	1341	1341	0
387	20250327	122300	371847347	1341	1341	1341	1341	0
388	20250327	122200	371847347	1341	1341	1341	1341	83
389	20250327	122100	371736044	1341	1341	1341	1341	0
390	20250327	122000	371736044	1341	1334	1341	1334	101
391	20250327	121900	371601303	1334	1334	1334	1334	34
392	20250327	121800	371555947	1342	1342	1342	1342	0
393	20250327	121700	371555947	1342	1342	1342	1342	0
394	20250327	121600	371555947	1342	1342	1342	1342	0
395	20250327	121500	371555947	1342	1342	1342	1342	1
396	20250327	121400	371554605	1333	1336	1336	1333	8000
397	20250327	121300	360884701	1336	1337	1337	1336	3643
398	20250327	121200	356016132	1345	1345	1345	1345	101
399	20250327	121100	355880287	1337	1345	1345	1337	3391
400	20250327	121000	351342208	1342	1342	1342	1342	3
401	20250327	120900	351338182	1345	1345	1345	1345	0
402	20250327	120800	351338182	1345	1345	1345	1345	0
403	20250327	120700	351338182	1345	1345	1345	1345	0
404	20250327	120600	351338182	1345	1345	1345	1345	0
405	20250327	120500	351338182	1345	1346	1346	1345	501
406	20250327	120400	350664336	1346	1346	1346	1346	0
407	20250327	120300	350664336	1346	1346	1346	1346	0
408	20250327	120200	350664336	1346	1346	1346	1346	0
409	20250327	120100	350664336	1346	1346	1346	1346	0
410	20250327	120000	350664336	1346	1346	1346	1346	1
411	20250327	115900	350662990	1340	1340	1340	1340	42
412	20250327	115800	350606710	1341	1346	1347	1341	217
413	20250327	115700	350315616	1347	1347	1347	1347	3
414	20250327	115600	350311575	1347	1347	1347	1347	1
415	20250327	115500	350310228	1346	1346	1346	1346	0
416	20250327	115400	350310228	1346	1346	1346	1346	0
417	20250327	115300	350310228	1346	1345	1346	1345	9
418	20250327	115200	350298120	1345	1345	1345	1345	10
419	20250327	115100	350284670	1345	1345	1345	1345	1
420	20250327	115000	350283325	1345	1345	1345	1345	17
421	20250327	114900	350260460	1345	1345	1345	1345	12
422	20250327	114800	350244320	1346	1346	1346	1346	0
423	20250327	114700	350244320	1346	1346	1346	1346	0
424	20250327	114600	350244320	1346	1339	1346	1339	3
425	20250327	114500	350240296	1339	1339	1339	1339	30
426	20250327	114400	350200126	1339	1339	1339	1339	30
427	20250327	114300	350159956	1339	1346	1346	1339	196
428	20250327	114200	349897400	1339	1340	1340	1339	166
429	20250327	114100	349675116	1347	1347	1347	1347	7
430	20250327	114000	349665687	1340	1340	1340	1340	2584
431	20250327	113900	346203127	1340	1340	1340	1340	7
432	20250327	113800	346193747	1343	1342	1343	1342	10
433	20250327	113700	346180322	1340	1340	1340	1340	10
434	20250327	113600	346166922	1341	1344	1344	1341	3117
435	20250327	113500	341982802	1350	1350	1350	1350	1
436	20250327	113400	341981452	1344	1350	1350	1344	552
437	20250327	113300	341239057	1353	1353	1353	1353	3
438	20250327	113200	341234998	1354	1354	1354	1354	0
439	20250327	113100	341234998	1354	1354	1354	1354	0
440	20250327	113000	341234998	1354	1351	1354	1351	500
441	20250327	112900	340558013	1354	1354	1354	1354	20
442	20250327	112800	340530933	1355	1355	1355	1355	0
443	20250327	112700	340530933	1355	1355	1355	1355	0
444	20250327	112600	340530933	1355	1343	1355	1343	406
445	20250327	112500	339981938	1343	1343	1343	1343	4
446	20250327	112400	339976566	1343	1343	1343	1343	2384
447	20250327	112300	336774854	1344	1344	1344	1344	0
448	20250327	112200	336774854	1344	1344	1344	1344	108
449	20250327	112100	336629702	1344	1344	1344	1344	243
450	20250327	112000	336303110	1344	1344	1344	1344	626
451	20250327	111900	335461766	1344	1344	1344	1344	79
452	20250327	111800	335355590	1343	1343	1343	1343	1826
453	20250327	111700	332903272	1343	1343	1343	1343	1264
454	20250327	111600	331205720	1344	1344	1344	1344	1288
455	20250327	111500	329474648	1349	1344	1349	1344	205
456	20250327	111400	329199103	1350	1350	1350	1350	0
457	20250327	111300	329199103	1350	1350	1350	1350	0
458	20250327	111200	329199103	1350	1350	1350	1350	0
459	20250327	111100	329199103	1350	1350	1350	1350	0
460	20250327	111000	329199103	1350	1353	1353	1350	1055
461	20250327	110900	327773139	1355	1355	1355	1355	0
462	20250327	110800	327773139	1355	1355	1355	1355	30
463	20250327	110700	327732489	1355	1352	1355	1352	51
464	20250327	110600	327663534	1355	1352	1355	1352	6
465	20250327	110500	327655419	1352	1352	1352	1352	0
466	20250327	110400	327655419	1352	1350	1352	1350	310
467	20250327	110300	327236909	1350	1355	1355	1350	396
468	20250327	110200	326701512	1355	1352	1355	1352	2130
469	20250327	110100	323821749	1351	1350	1351	1350	667
470	20250327	110000	322921229	1350	1344	1350	1344	127
471	20250327	105900	322750505	1344	1344	1350	1344	57
472	20250327	105800	322673891	1350	1350	1350	1350	0
473	20250327	105700	322673891	1350	1350	1350	1350	1573
474	20250327	105600	320550341	1350	1350	1350	1350	1
475	20250327	105500	320548991	1343	1350	1350	1343	115
476	20250327	105400	320394539	1350	1342	1350	1342	61
477	20250327	105300	320312669	1341	1350	1350	1341	1211
478	20250327	105200	318687156	1342	1352	1352	1342	1046
479	20250327	105100	317281138	1355	1356	1356	1355	15
480	20250327	105000	317260803	1356	1356	1356	1356	500
481	20250327	104900	316582803	1356	1355	1356	1355	498
482	20250327	104800	315907913	1356	1349	1356	1349	3277
483	20250327	104700	311478233	1342	1343	1343	1342	509
484	20250327	104600	310795136	1343	1342	1343	1342	112
485	20250327	104500	310644784	1342	1359	1359	1342	146
486	20250327	104400	310447609	1359	1357	1359	1357	77
487	20250327	104300	310343064	1357	1358	1358	1357	6
488	20250327	104200	310334921	1350	1359	1359	1350	10368
489	20250327	104100	296336797	1359	1359	1359	1359	5
490	20250327	104000	296330002	1360	1363	1364	1360	1380
491	20250327	103900	294448826	1363	1350	1363	1350	3823
492	20250327	103800	289259543	1350	1348	1360	1348	30781
493	20250327	103700	247584151	1348	1336	1348	1336	3177
494	20250327	103600	243307923	1345	1345	1345	1345	50
495	20250327	103500	243240673	1345	1342	1345	1342	9447
496	20250327	103400	230552158	1342	1337	1342	1337	7450
497	20250327	103300	220554508	1333	1334	1334	1333	3070
498	20250327	103200	216459188	1343	1337	1343	1334	3054
499	20250327	103100	212376744	1343	1343	1343	1343	2
500	20250327	103000	212374058	1340	1335	1342	1335	2052
501	20250327	102900	209625741	1334	1334	1334	1334	60
502	20250327	102800	209545701	1335	1335	1335	1335	0
503	20250327	102700	209545701	1335	1335	1335	1335	24
504	20250327	102600	209513661	1334	1336	1336	1334	1888
505	20250327	102500	206994002	1335	1336	1336	1335	354
506	20250327	102400	206521158	1335	1335	1335	1335	0
507	20250327	102300	206521158	1335	1336	1336	1335	64
508	20250327	102200	206435717	1336	1337	1337	1335	34
509	20250327	102100	206390292	1337	1337	1337	1337	0
510	20250327	102000	206390292	1337	1339	1339	1337	296
511	20250327	101900	205994533	1337	1337	1337	1337	300
512	20250327	101800	205593433	1340	1338	1340	1338	708
513	20250327	101700	204645415	1339	1339	1339	1339	23
514	20250327	101600	204614618	1338	1338	1338	1338	0
515	20250327	101500	204614618	1338	1338	1339	1338	2106
516	20250327	101400	201796771	1338	1338	1338	1338	50
517	20250327	101300	201729871	1338	1338	1338	1338	3010
518	20250327	101200	197702491	1338	1338	1338	1338	13
519	20250327	101100	197685097	1338	1338	1338	1338	1
520	20250327	101000	197683759	1330	1331	1331	1330	1000
521	20250327	100900	196353159	1339	1339	1339	1339	32
522	20250327	100800	196310311	1339	1329	1339	1329	621
523	20250327	100700	195479521	1340	1340	1340	1340	456
524	20250327	100600	194868481	1344	1330	1344	1330	31108
525	20250327	100500	153333169	1330	1330	1330	1330	0
526	20250327	100400	153333169	1330	1329	1330	1329	1014
527	20250327	100300	151984863	1329	1329	1329	1329	1
528	20250327	100200	151983534	1326	1326	1326	1326	0
529	20250327	100100	151983534	1326	1329	1329	1326	570
530	20250327	100000	151227705	1329	1329	1329	1329	46
531	20250327	095900	151166571	1329	1329	1329	1329	0
532	20250327	095800	151166571	1329	1329	1329	1329	0
533	20250327	095700	151166571	1329	1329	1329	1329	0
534	20250327	095600	151166571	1329	1329	1329	1329	1
535	20250327	095500	151165242	1331	1331	1331	1331	0
536	20250327	095400	151165242	1331	1331	1331	1331	0
537	20250327	095300	151165242	1331	1331	1331	1331	0
538	20250327	095200	151165242	1331	1331	1331	1331	0
539	20250327	095100	151165242	1331	1331	1331	1331	1051
540	20250327	095000	149766361	1331	1331	1331	1325	1589
541	20250327	094900	147657197	1332	1332	1332	1332	0
542	20250327	094800	147657197	1332	1331	1332	1331	1296
543	20250327	094700	145931116	1330	1330	1330	1330	50
544	20250327	094600	145864616	1331	1331	1331	1331	51
545	20250327	094500	145796735	1330	1330	1330	1330	0
546	20250327	094400	145796735	1330	1330	1330	1330	451
547	20250327	094300	145196905	1329	1331	1332	1329	199
548	20250327	094200	144932029	1331	1332	1332	1331	1763
549	20250327	094100	142583718	1332	1332	1332	1332	6
550	20250327	094000	142575726	1332	1332	1332	1330	1185
551	20250327	093900	140999310	1332	1331	1332	1331	4924
552	20250327	093800	134444970	1332	1332	1332	1332	0
553	20250327	093700	134444970	1332	1328	1332	1328	121
554	20250327	093600	134284278	1327	1323	1328	1323	52
555	20250327	093500	134215473	1323	1328	1328	1323	1125
556	20250327	093400	132724337	1328	1328	1328	1328	0
557	20250327	093300	132724337	1328	1334	1334	1328	3
558	20250327	093200	132720347	1334	1334	1334	1334	80
559	20250327	093100	132613627	1335	1333	1335	1333	3321
560	20250327	093000	128184634	1333	1326	1333	1326	3937
561	20250327	092900	122941987	1331	1331	1331	1331	100
562	20250327	092800	122808887	1331	1318	1331	1318	13519
563	20250327	092700	104935333	1318	1320	1320	1318	5
564	20250327	092600	104928741	1318	1313	1318	1313	758
565	20250327	092500	103931829	1313	1313	1313	1313	100
566	20250327	092400	103800529	1313	1313	1313	1310	203
567	20250327	092300	103533993	1313	1310	1314	1310	82
568	20250327	092200	103426332	1314	1314	1314	1314	0
569	20250327	092100	103426332	1314	1314	1314	1305	2016
570	20250327	092000	100795308	1313	1307	1313	1305	776
571	20250327	091900	99781248	1316	1314	1317	1310	8831
572	20250327	091800	88205736	1325	1325	1325	1325	0
573	20250327	091700	88205736	1325	1325	1325	1325	0
574	20250327	091600	88205736	1325	1325	1325	1325	42
575	20250327	091500	88150086	1325	1326	1326	1325	21
576	20250327	091400	88122250	1313	1329	1329	1313	817
577	20250327	091300	87047206	1330	1330	1330	1316	53
578	20250327	091200	86977202	1314	1314	1314	1314	1
579	20250327	091100	86975888	1332	1314	1332	1314	750
580	20250327	091000	85990352	1314	1329	1333	1314	1362
581	20250327	090900	84176258	1331	1324	1331	1321	8736
582	20250327	090800	72612076	1323	1330	1335	1323	2705
583	20250327	090700	69012690	1331	1331	1331	1331	0
584	20250327	090600	69012690	1331	1331	1331	1331	50
585	20250327	090500	68946140	1331	1318	1335	1318	8990
586	20250327	090400	56981501	1327	1318	1327	1318	22386
587	20250327	090300	27447029	1311	1317	1323	1309	2175
588	20250327	090200	24589928	1328	1309	1328	1309	5163
589	20250327	090100	17740353	1326	1309	1326	1309	283
590	20250327	090000	17369872	1309	1303	1309	1298	13314