KissMeData/011330/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	185600	105823313	1350	1350	1350	1350	3895
3	20250327	185500	105823313	1350	1350	1350	1350	0
4	20250327	185400	105823313	1350	1350	1350	1350	0
5	20250327	185300	105823313	1350	1350	1350	1350	0
6	20250327	185200	105823313	1350	1350	1350	1350	0
7	20250327	185100	105823313	1350	1350	1350	1350	0
8	20250327	185000	105823313	1350	1350	1350	1350	0
9	20250327	184900	105823313	1350	1350	1350	1350	0
10	20250327	184800	105823313	1350	1350	1350	1350	0
11	20250327	184700	105823313	1350	1350	1350	1350	0
12	20250327	184600	105823313	1350	1350	1350	1350	0
13	20250327	184500	105823313	1350	1350	1350	1350	0
14	20250327	184400	105823313	1350	1350	1350	1350	0
15	20250327	184300	105823313	1350	1350	1350	1350	0
16	20250327	184200	105823313	1350	1350	1350	1350	0
17	20250327	184100	105823313	1350	1350	1350	1350	0
18	20250327	184000	105823313	1350	1350	1350	1350	0
19	20250327	183900	105823313	1350	1350	1350	1350	0
20	20250327	183800	105823313	1350	1350	1350	1350	0
21	20250327	183700	105823313	1350	1350	1350	1350	0
22	20250327	183600	105823313	1350	1350	1350	1350	0
23	20250327	183500	105823313	1350	1350	1350	1350	0
24	20250327	183400	105823313	1350	1350	1350	1350	0
25	20250327	183300	105823313	1350	1350	1350	1350	0
26	20250327	183200	105823313	1350	1350	1350	1350	0
27	20250327	183100	105823313	1350	1350	1350	1350	0
28	20250327	183000	105823313	1350	1350	1350	1350	0
29	20250327	182900	105823313	1350	1350	1350	1350	0
30	20250327	182800	105823313	1350	1350	1350	1350	0
31	20250327	182700	105823313	1350	1350	1350	1350	0
32	20250327	182600	105823313	1350	1350	1350	1350	3895
33	20250327	182500	105823313	1350	1350	1350	1350	0
34	20250327	182400	105823313	1350	1350	1350	1350	0
35	20250327	182300	105823313	1350	1350	1350	1350	0
36	20250327	182200	105823313	1350	1350	1350	1350	0
37	20250327	182100	105823313	1350	1350	1350	1350	0
38	20250327	182000	105823313	1350	1350	1350	1350	0
39	20250327	181900	105823313	1350	1350	1350	1350	0
40	20250327	181800	105823313	1350	1350	1350	1350	0
41	20250327	181700	105823313	1350	1350	1350	1350	0
42	20250327	181600	105823313	1350	1350	1350	1350	0
43	20250327	181500	105823313	1350	1350	1350	1350	0
44	20250327	181400	105823313	1350	1350	1350	1350	0
45	20250327	181300	105823313	1350	1350	1350	1350	0
46	20250327	181200	105823313	1350	1350	1350	1350	0
47	20250327	181100	105823313	1350	1350	1350	1350	0
48	20250327	181000	105823313	1350	1350	1350	1350	0
49	20250327	180900	105823313	1350	1350	1350	1350	0
50	20250327	180800	105823313	1350	1350	1350	1350	0
51	20250327	180700	105823313	1350	1350	1350	1350	0
52	20250327	180600	105823313	1350	1350	1350	1350	0
53	20250327	180500	105823313	1350	1350	1350	1350	0
54	20250327	180400	105823313	1350	1350	1350	1350	0
55	20250327	180300	105823313	1350	1350	1350	1350	0
56	20250327	180200	105823313	1350	1350	1350	1350	0
57	20250327	180100	105823313	1350	1350	1350	1350	0
58	20250327	180000	105823313	1350	1350	1350	1350	0
59	20250327	175900	105823313	1350	1350	1350	1350	0
60	20250327	175800	105823313	1350	1350	1350	1350	0
61	20250327	175700	105823313	1350	1350	1350	1350	0
62	20250327	175600	105823313	1350	1350	1350	1350	3895
63	20250327	175500	105823313	1350	1350	1350	1350	0
64	20250327	175400	105823313	1350	1350	1350	1350	0
65	20250327	175300	105823313	1350	1350	1350	1350	0
66	20250327	175200	105823313	1350	1350	1350	1350	0
67	20250327	175100	105823313	1350	1350	1350	1350	0
68	20250327	175000	105823313	1350	1350	1350	1350	0
69	20250327	174900	105823313	1350	1350	1350	1350	0
70	20250327	174800	105823313	1350	1350	1350	1350	0
71	20250327	174700	105823313	1350	1350	1350	1350	0
72	20250327	174600	105823313	1350	1350	1350	1350	0
73	20250327	174500	105823313	1350	1350	1350	1350	0
74	20250327	174400	105823313	1350	1350	1350	1350	0
75	20250327	174300	105823313	1350	1350	1350	1350	0
76	20250327	174200	105823313	1350	1350	1350	1350	0
77	20250327	174100	105823313	1350	1350	1350	1350	0
78	20250327	174000	105823313	1350	1350	1350	1350	0
79	20250327	173900	105823313	1350	1350	1350	1350	0
80	20250327	173800	105823313	1350	1350	1350	1350	0
81	20250327	173700	105823313	1350	1350	1350	1350	0
82	20250327	173600	105823313	1350	1350	1350	1350	0
83	20250327	173500	105823313	1350	1350	1350	1350	0
84	20250327	173400	105823313	1350	1350	1350	1350	0
85	20250327	173300	105823313	1350	1350	1350	1350	0
86	20250327	173200	105823313	1350	1350	1350	1350	0
87	20250327	173100	105823313	1350	1350	1350	1350	0
88	20250327	173000	105823313	1350	1350	1350	1350	0
89	20250327	172900	105823313	1350	1350	1350	1350	0
90	20250327	172800	105823313	1350	1350	1350	1350	0
91	20250327	172700	105823313	1350	1350	1350	1350	0
92	20250327	172600	105823313	1350	1350	1350	1350	3895
93	20250327	172500	105823313	1350	1350	1350	1350	0
94	20250327	172400	105823313	1350	1350	1350	1350	0
95	20250327	172300	105823313	1350	1350	1350	1350	0
96	20250327	172200	105823313	1350	1350	1350	1350	0
97	20250327	172100	105823313	1350	1350	1350	1350	0
98	20250327	172000	105823313	1350	1350	1350	1350	0
99	20250327	171900	105823313	1350	1350	1350	1350	0
100	20250327	171800	105823313	1350	1350	1350	1350	0
101	20250327	171700	105823313	1350	1350	1350	1350	0
102	20250327	171600	105823313	1350	1350	1350	1350	0
103	20250327	171500	105823313	1350	1350	1350	1350	0
104	20250327	171400	105823313	1350	1350	1350	1350	0
105	20250327	171300	105823313	1350	1350	1350	1350	0
106	20250327	171200	105823313	1350	1350	1350	1350	0
107	20250327	171100	105823313	1350	1350	1350	1350	0
108	20250327	171000	105823313	1350	1350	1350	1350	0
109	20250327	170900	105823313	1350	1350	1350	1350	0
110	20250327	170800	105823313	1350	1350	1350	1350	0
111	20250327	170700	105823313	1350	1350	1350	1350	0
112	20250327	170600	105823313	1350	1350	1350	1350	0
113	20250327	170500	105823313	1350	1350	1350	1350	0
114	20250327	170400	105823313	1350	1350	1350	1350	0
115	20250327	170300	105823313	1350	1350	1350	1350	0
116	20250327	170200	105823313	1350	1350	1350	1350	0
117	20250327	170100	105823313	1350	1350	1350	1350	0
118	20250327	170000	105823313	1350	1350	1350	1350	0
119	20250327	165900	105823313	1350	1350	1350	1350	0
120	20250327	165800	105823313	1350	1350	1350	1350	0
121	20250327	165700	105823313	1350	1350	1350	1350	0
122	20250327	165600	105823313	1350	1350	1350	1350	3895
123	20250327	165500	105823313	1350	1350	1350	1350	0
124	20250327	165400	105823313	1350	1350	1350	1350	0
125	20250327	165300	105823313	1350	1350	1350	1350	0
126	20250327	165200	105823313	1350	1350	1350	1350	0
127	20250327	165100	105823313	1350	1350	1350	1350	0
128	20250327	165000	105823313	1350	1350	1350	1350	0
129	20250327	164900	105823313	1350	1350	1350	1350	0
130	20250327	164800	105823313	1350	1350	1350	1350	0
131	20250327	164700	105823313	1350	1350	1350	1350	0
132	20250327	164600	105823313	1350	1350	1350	1350	0
133	20250327	164500	105823313	1350	1350	1350	1350	0
134	20250327	164400	105823313	1350	1350	1350	1350	0
135	20250327	164300	105823313	1350	1350	1350	1350	0
136	20250327	164200	105823313	1350	1350	1350	1350	0
137	20250327	164100	105823313	1350	1350	1350	1350	0
138	20250327	164000	105823313	1350	1350	1350	1350	0
139	20250327	163900	105823313	1350	1350	1350	1350	0
140	20250327	163800	105823313	1350	1350	1350	1350	0
141	20250327	163700	105823313	1350	1350	1350	1350	0
142	20250327	163600	105823313	1350	1350	1350	1350	0
143	20250327	163500	105823313	1350	1350	1350	1350	0
144	20250327	163400	105823313	1350	1350	1350	1350	0
145	20250327	163300	105823313	1350	1350	1350	1350	0
146	20250327	163200	105823313	1350	1350	1350	1350	0
147	20250327	163100	105823313	1350	1350	1350	1350	0
148	20250327	163000	105823313	1350	1350	1350	1350	0
149	20250327	162900	105823313	1350	1350	1350	1350	0
150	20250327	162800	105823313	1350	1350	1350	1350	0
151	20250327	162700	105823313	1350	1350	1350	1350	0
152	20250327	162600	105823313	1350	1350	1350	1350	3895
153	20250327	162500	105823313	1350	1350	1350	1350	0
154	20250327	162400	105823313	1350	1350	1350	1350	0
155	20250327	162300	105823313	1350	1350	1350	1350	0
156	20250327	162200	105823313	1350	1350	1350	1350	0
157	20250327	162100	105823313	1350	1350	1350	1350	0
158	20250327	162000	105823313	1350	1350	1350	1350	0
159	20250327	161900	105823313	1350	1350	1350	1350	0
160	20250327	161800	105823313	1350	1350	1350	1350	0
161	20250327	161700	105823313	1350	1350	1350	1350	0
162	20250327	161600	105823313	1350	1350	1350	1350	0
163	20250327	161500	105823313	1350	1350	1350	1350	0
164	20250327	161400	105823313	1350	1350	1350	1350	0
165	20250327	161300	105823313	1350	1350	1350	1350	0
166	20250327	161200	105823313	1350	1350	1350	1350	0
167	20250327	161100	105823313	1350	1350	1350	1350	0
168	20250327	161000	105823313	1350	1350	1350	1350	0
169	20250327	160900	105823313	1350	1350	1350	1350	0
170	20250327	160800	105823313	1350	1350	1350	1350	0
171	20250327	160700	105823313	1350	1350	1350	1350	0
172	20250327	160600	105823313	1350	1350	1350	1350	0
173	20250327	160500	105823313	1350	1350	1350	1350	0
174	20250327	160400	105823313	1350	1350	1350	1350	0
175	20250327	160300	105823313	1350	1350	1350	1350	0
176	20250327	160200	105823313	1350	1350	1350	1350	0
177	20250327	160100	105823313	1350	1350	1350	1350	0
178	20250327	160000	105823313	1350	1350	1350	1350	0
179	20250327	155900	105823313	1350	1350	1350	1350	0
180	20250327	155800	105823313	1350	1350	1350	1350	0
181	20250327	155700	105823313	1350	1350	1350	1350	0
182	20250327	155600	105823313	1350	1350	1350	1350	3895
183	20250327	155500	105823313	1350	1350	1350	1350	0
184	20250327	155400	105823313	1350	1350	1350	1350	0
185	20250327	155300	105823313	1350	1350	1350	1350	0
186	20250327	155200	105823313	1350	1350	1350	1350	0
187	20250327	155100	105823313	1350	1350	1350	1350	0
188	20250327	155000	105823313	1350	1350	1350	1350	0
189	20250327	154900	105823313	1350	1350	1350	1350	0
190	20250327	154800	105823313	1350	1350	1350	1350	0
191	20250327	154700	105823313	1350	1350	1350	1350	0
192	20250327	154600	105823313	1350	1350	1350	1350	0
193	20250327	154500	105823313	1350	1350	1350	1350	0
194	20250327	154400	105823313	1350	1350	1350	1350	0
195	20250327	154300	105823313	1350	1350	1350	1350	0
196	20250327	154200	105823313	1350	1350	1350	1350	0
197	20250327	154100	105823313	1350	1350	1350	1350	0
198	20250327	154000	105823313	1350	1350	1350	1350	0
199	20250327	153900	105823313	1350	1350	1350	1350	0
200	20250327	153800	105823313	1350	1350	1350	1350	0
201	20250327	153700	105823313	1350	1350	1350	1350	0
202	20250327	153600	105823313	1350	1350	1350	1350	0
203	20250327	153500	105823313	1350	1350	1350	1350	0
204	20250327	153400	105823313	1350	1350	1350	1350	0
205	20250327	153300	105823313	1350	1350	1350	1350	0
206	20250327	153200	105823313	1350	1350	1350	1350	0
207	20250327	153100	105823313	1350	1350	1350	1350	0
208	20250327	153000	105823313	1350	1350	1350	1350	3895
209	20250327	152900	100565063	1355	1355	1355	1355	0
210	20250327	152800	100565063	1355	1355	1355	1355	0
211	20250327	152700	100565063	1355	1355	1355	1355	0
212	20250327	152600	100565063	1355	1355	1355	1355	0
213	20250327	152500	100565063	1355	1355	1355	1355	0
214	20250327	152400	100565063	1355	1355	1355	1355	0
215	20250327	152300	100565063	1355	1355	1355	1355	0
216	20250327	152200	100565063	1355	1355	1355	1355	0
217	20250327	152100	100565063	1355	1355	1355	1355	0
218	20250327	152000	100565063	1355	1355	1355	1355	0
219	20250327	151900	100565063	1355	1355	1355	1355	125
220	20250327	151800	100395688	1372	1372	1372	1372	0
221	20250327	151700	100395688	1372	1372	1372	1372	0
222	20250327	151600	100395688	1372	1372	1372	1372	0
223	20250327	151500	100395688	1372	1372	1372	1372	0
224	20250327	151400	100395688	1372	1360	1372	1356	102
225	20250327	151300	100257158	1358	1358	1358	1358	0
226	20250327	151200	100257158	1358	1358	1358	1358	0
227	20250327	151100	100257158	1358	1359	1359	1358	512
228	20250327	151000	99561555	1357	1357	1357	1357	0
229	20250327	150900	99561555	1357	1357	1357	1357	0
230	20250327	150800	99561555	1357	1357	1357	1357	0
231	20250327	150700	99561555	1357	1357	1357	1357	0
232	20250327	150600	99561555	1357	1357	1357	1357	0
233	20250327	150500	99561555	1357	1357	1357	1357	0
234	20250327	150400	99561555	1357	1359	1359	1357	4500
235	20250327	150300	93452792	1358	1361	1361	1358	7172
236	20250327	150200	83698372	1360	1360	1360	1360	0
237	20250327	150100	83698372	1360	1360	1360	1360	397
238	20250327	150000	83158452	1360	1360	1360	1360	0
239	20250327	145900	83158452	1360	1360	1360	1360	500
240	20250327	145800	82478452	1360	1360	1360	1360	0
241	20250327	145700	82478452	1360	1360	1360	1360	0
242	20250327	145600	82478452	1360	1360	1360	1360	0
243	20250327	145500	82478452	1360	1361	1361	1360	1000
244	20250327	145400	81118377	1365	1365	1365	1365	0
245	20250327	145300	81118377	1365	1365	1365	1365	0
246	20250327	145200	81118377	1365	1365	1365	1365	1000
247	20250327	145100	79753377	1373	1373	1373	1373	0
248	20250327	145000	79753377	1373	1364	1373	1364	1000
249	20250327	144900	78385285	1357	1357	1357	1357	0
250	20250327	144800	78385285	1357	1357	1357	1357	0
251	20250327	144700	78385285	1357	1357	1357	1357	0
252	20250327	144600	78385285	1357	1357	1357	1357	0
253	20250327	144500	78385285	1357	1357	1357	1357	0
254	20250327	144400	78385285	1357	1357	1357	1357	0
255	20250327	144300	78385285	1357	1357	1357	1357	0
256	20250327	144200	78385285	1357	1357	1357	1357	0
257	20250327	144100	78385285	1357	1357	1357	1357	0
258	20250327	144000	78385285	1357	1357	1357	1357	2539
259	20250327	143900	74939862	1356	1356	1356	1356	500
260	20250327	143800	74261862	1356	1356	1356	1356	0
261	20250327	143700	74261862	1356	1356	1356	1356	0
262	20250327	143600	74261862	1356	1356	1356	1356	0
263	20250327	143500	74261862	1356	1358	1358	1356	4630
264	20250327	143400	67979193	1357	1357	1357	1357	0
265	20250327	143300	67979193	1357	1357	1357	1357	0
266	20250327	143200	67979193	1357	1357	1357	1357	0
267	20250327	143100	67979193	1357	1357	1357	1357	0
268	20250327	143000	67979193	1357	1357	1357	1357	0
269	20250327	142900	67979193	1357	1357	1357	1357	0
270	20250327	142800	67979193	1357	1357	1357	1357	0
271	20250327	142700	67979193	1357	1357	1357	1357	0
272	20250327	142600	67979193	1357	1357	1357	1357	0
273	20250327	142500	67979193	1357	1357	1357	1357	0
274	20250327	142400	67979193	1357	1357	1357	1357	0
275	20250327	142300	67979193	1357	1357	1357	1357	0
276	20250327	142200	67979193	1357	1357	1357	1357	0
277	20250327	142100	67979193	1357	1359	1359	1356	1071
278	20250327	142000	66525004	1360	1361	1361	1360	3520
279	20250327	141900	61737754	1367	1367	1367	1367	0
280	20250327	141800	61737754	1367	1367	1367	1367	0
281	20250327	141700	61737754	1367	1367	1367	1367	0
282	20250327	141600	61737754	1367	1367	1367	1367	0
283	20250327	141500	61737754	1367	1367	1367	1367	0
284	20250327	141400	61737754	1367	1367	1367	1367	0
285	20250327	141300	61737754	1367	1367	1367	1367	300
286	20250327	141200	61327654	1360	1360	1360	1360	0
287	20250327	141100	61327654	1360	1360	1360	1360	0
288	20250327	141000	61327654	1360	1360	1360	1360	0
289	20250327	140900	61327654	1360	1360	1360	1360	0
290	20250327	140800	61327654	1360	1360	1360	1360	0
291	20250327	140700	61327654	1360	1360	1360	1360	0
292	20250327	140600	61327654	1360	1362	1362	1360	5076
293	20250327	140500	54422627	1363	1363	1363	1363	0
294	20250327	140400	54422627	1363	1363	1363	1363	2882
295	20250327	140300	50494461	1362	1362	1362	1362	0
296	20250327	140200	50494461	1362	1362	1362	1362	0
297	20250327	140100	50494461	1362	1362	1362	1362	0
298	20250327	140000	50494461	1362	1362	1362	1362	0
299	20250327	135900	50494461	1362	1365	1365	1362	2893
300	20250327	135800	46549109	1366	1366	1366	1366	0
301	20250327	135700	46549109	1366	1368	1368	1366	1209
302	20250327	135600	44896333	1382	1371	1382	1371	116
303	20250327	135500	44737107	1371	1371	1371	1371	0
304	20250327	135400	44737107	1371	1371	1371	1371	0
305	20250327	135300	44737107	1371	1371	1371	1371	0
306	20250327	135200	44737107	1371	1371	1371	1371	0
307	20250327	135100	44737107	1371	1371	1371	1371	3
308	20250327	135000	44732994	1367	1367	1367	1367	0
309	20250327	134900	44732994	1367	1367	1367	1367	0
310	20250327	134800	44732994	1367	1367	1367	1367	0
311	20250327	134700	44732994	1367	1367	1367	1367	0
312	20250327	134600	44732994	1367	1367	1367	1367	0
313	20250327	134500	44732994	1367	1367	1367	1367	0
314	20250327	134400	44732994	1367	1367	1367	1367	0
315	20250327	134300	44732994	1367	1367	1367	1367	0
316	20250327	134200	44732994	1367	1367	1367	1367	0
317	20250327	134100	44732994	1367	1367	1367	1367	0
318	20250327	134000	44732994	1367	1367	1367	1367	0
319	20250327	133900	44732994	1367	1367	1367	1367	0
320	20250327	133800	44732994	1367	1367	1367	1367	0
321	20250327	133700	44732994	1367	1370	1370	1367	484
322	20250327	133600	44070865	1373	1373	1373	1373	3
323	20250327	133500	44066746	1373	1373	1373	1373	0
324	20250327	133400	44066746	1373	1373	1373	1373	0
325	20250327	133300	44066746	1373	1373	1373	1373	0
326	20250327	133200	44066746	1373	1373	1373	1373	0
327	20250327	133100	44066746	1373	1373	1373	1373	50
328	20250327	133000	43998096	1373	1373	1373	1373	0
329	20250327	132900	43998096	1373	1373	1373	1373	50
330	20250327	132800	43929446	1371	1371	1371	1371	0
331	20250327	132700	43929446	1371	1371	1371	1371	0
332	20250327	132600	43929446	1371	1371	1371	1371	0
333	20250327	132500	43929446	1371	1371	1371	1371	400
334	20250327	132400	43381046	1371	1371	1371	1371	0
335	20250327	132300	43381046	1371	1371	1371	1371	0
336	20250327	132200	43381046	1371	1371	1371	1371	0
337	20250327	132100	43381046	1371	1372	1372	1371	83
338	20250327	132000	43267180	1373	1374	1374	1372	3373
339	20250327	131900	38637279	1373	1373	1373	1373	0
340	20250327	131800	38637279	1373	1373	1373	1373	0
341	20250327	131700	38637279	1373	1373	1373	1373	0
342	20250327	131600	38637279	1373	1373	1373	1373	0
343	20250327	131500	38637279	1373	1373	1373	1373	0
344	20250327	131400	38637279	1373	1373	1373	1373	0
345	20250327	131300	38637279	1373	1373	1373	1373	0
346	20250327	131200	38637279	1373	1373	1373	1373	0
347	20250327	131100	38637279	1373	1373	1373	1373	0
348	20250327	131000	38637279	1373	1373	1373	1373	0
349	20250327	130900	38637279	1373	1373	1373	1373	0
350	20250327	130800	38637279	1373	1373	1373	1373	65
351	20250327	130700	38548034	1373	1373	1373	1373	0
352	20250327	130600	38548034	1373	1374	1374	1373	2118
353	20250327	130500	35639821	1375	1375	1375	1375	0
354	20250327	130400	35639821	1375	1375	1375	1375	0
355	20250327	130300	35639821	1375	1376	1376	1375	2253
356	20250327	130200	32540190	1376	1376	1376	1376	0
357	20250327	130100	32540190	1376	1376	1376	1376	0
358	20250327	130000	32540190	1376	1376	1376	1376	0
359	20250327	125900	32540190	1376	1376	1376	1376	0
360	20250327	125800	32540190	1376	1376	1376	1376	0
361	20250327	125700	32540190	1376	1376	1376	1376	0
362	20250327	125600	32540190	1376	1376	1376	1376	0
363	20250327	125500	32540190	1376	1376	1376	1376	0
364	20250327	125400	32540190	1376	1376	1376	1376	0
365	20250327	125300	32540190	1376	1376	1376	1376	0
366	20250327	125200	32540190	1376	1376	1376	1376	0
367	20250327	125100	32540190	1376	1376	1376	1376	0
368	20250327	125000	32540190	1376	1376	1376	1376	0
369	20250327	124900	32540190	1376	1376	1376	1376	0
370	20250327	124800	32540190	1376	1376	1376	1376	0
371	20250327	124700	32540190	1376	1376	1376	1376	0
372	20250327	124600	32540190	1376	1376	1376	1376	2
373	20250327	124500	32537438	1387	1387	1387	1387	0
374	20250327	124400	32537438	1387	1387	1387	1387	0
375	20250327	124300	32537438	1387	1387	1387	1387	0
376	20250327	124200	32537438	1387	1387	1387	1387	199
377	20250327	124100	32261425	1387	1387	1387	1387	14
378	20250327	124000	32242007	1388	1385	1388	1385	1001
379	20250327	123900	30852633	1389	1389	1389	1389	0
380	20250327	123800	30852633	1389	1389	1389	1389	0
381	20250327	123700	30852633	1389	1389	1389	1389	0
382	20250327	123600	30852633	1389	1389	1389	1389	0
383	20250327	123500	30852633	1389	1389	1389	1389	0
384	20250327	123400	30852633	1389	1389	1389	1389	1
385	20250327	123300	30851244	1376	1376	1376	1376	0
386	20250327	123200	30851244	1376	1376	1376	1376	0
387	20250327	123100	30851244	1376	1376	1376	1376	0
388	20250327	123000	30851244	1376	1376	1376	1376	0
389	20250327	122900	30851244	1376	1384	1389	1376	866
390	20250327	122800	29650805	1375	1375	1375	1375	0
391	20250327	122700	29650805	1375	1375	1375	1375	0
392	20250327	122600	29650805	1375	1375	1375	1375	0
393	20250327	122500	29650805	1375	1375	1375	1375	0
394	20250327	122400	29650805	1375	1375	1375	1375	0
395	20250327	122300	29650805	1375	1375	1375	1375	0
396	20250327	122200	29650805	1375	1375	1375	1375	11
397	20250327	122100	29635680	1375	1375	1375	1375	0
398	20250327	122000	29635680	1375	1375	1375	1375	0
399	20250327	121900	29635680	1375	1375	1375	1375	0
400	20250327	121800	29635680	1375	1375	1375	1375	0
401	20250327	121700	29635680	1375	1375	1375	1375	2
402	20250327	121600	29632930	1384	1384	1384	1384	36
403	20250327	121500	29583106	1384	1384	1384	1384	0
404	20250327	121400	29583106	1384	1384	1384	1384	0
405	20250327	121300	29583106	1384	1384	1384	1384	0
406	20250327	121200	29583106	1384	1384	1384	1384	0
407	20250327	121100	29583106	1384	1384	1384	1384	0
408	20250327	121000	29583106	1384	1384	1384	1384	0
409	20250327	120900	29583106	1384	1384	1384	1384	0
410	20250327	120800	29583106	1384	1383	1384	1383	22
411	20250327	120700	29552678	1384	1383	1384	1383	20
412	20250327	120600	29525012	1376	1376	1376	1376	0
413	20250327	120500	29525012	1376	1376	1376	1376	0
414	20250327	120400	29525012	1376	1376	1376	1376	0
415	20250327	120300	29525012	1376	1376	1376	1376	0
416	20250327	120200	29525012	1376	1376	1376	1376	0
417	20250327	120100	29525012	1376	1376	1376	1376	0
418	20250327	120000	29525012	1376	1376	1376	1376	1
419	20250327	115900	29523636	1376	1376	1376	1376	0
420	20250327	115800	29523636	1376	1376	1376	1376	0
421	20250327	115700	29523636	1376	1376	1376	1376	0
422	20250327	115600	29523636	1376	1376	1376	1376	0
423	20250327	115500	29523636	1376	1376	1376	1376	100
424	20250327	115400	29386036	1382	1382	1382	1382	0
425	20250327	115300	29386036	1382	1382	1382	1382	0
426	20250327	115200	29386036	1382	1382	1382	1382	0
427	20250327	115100	29386036	1382	1382	1382	1382	0
428	20250327	115000	29386036	1382	1382	1382	1382	0
429	20250327	114900	29386036	1382	1382	1382	1382	0
430	20250327	114800	29386036	1382	1382	1382	1382	0
431	20250327	114700	29386036	1382	1382	1382	1382	0
432	20250327	114600	29386036	1382	1382	1382	1382	0
433	20250327	114500	29386036	1382	1382	1382	1382	0
434	20250327	114400	29386036	1382	1382	1382	1382	0
435	20250327	114300	29386036	1382	1382	1382	1382	0
436	20250327	114200	29386036	1382	1382	1382	1382	0
437	20250327	114100	29386036	1382	1382	1382	1382	0
438	20250327	114000	29386036	1382	1382	1382	1382	0
439	20250327	113900	29386036	1382	1382	1382	1382	0
440	20250327	113800	29386036	1382	1382	1382	1382	0
441	20250327	113700	29386036	1382	1382	1382	1382	0
442	20250327	113600	29386036	1382	1382	1382	1382	0
443	20250327	113500	29386036	1382	1382	1382	1382	0
444	20250327	113400	29386036	1382	1382	1382	1382	0
445	20250327	113300	29386036	1382	1382	1382	1382	0
446	20250327	113200	29386036	1382	1382	1382	1382	0
447	20250327	113100	29386036	1382	1382	1382	1382	0
448	20250327	113000	29386036	1382	1382	1382	1382	0
449	20250327	112900	29386036	1382	1382	1382	1382	0
450	20250327	112800	29386036	1382	1382	1382	1382	0
451	20250327	112700	29386036	1382	1382	1382	1382	0
452	20250327	112600	29386036	1382	1382	1382	1382	0
453	20250327	112500	29386036	1382	1382	1382	1382	1
454	20250327	112400	29384654	1382	1382	1382	1382	0
455	20250327	112300	29384654	1382	1382	1382	1382	0
456	20250327	112200	29384654	1382	1382	1382	1382	0
457	20250327	112100	29384654	1382	1382	1382	1382	0
458	20250327	112000	29384654	1382	1382	1382	1382	0
459	20250327	111900	29384654	1382	1382	1382	1382	0
460	20250327	111800	29384654	1382	1382	1382	1382	0
461	20250327	111700	29384654	1382	1382	1382	1382	0
462	20250327	111600	29384654	1382	1382	1382	1382	0
463	20250327	111500	29384654	1382	1382	1382	1382	0
464	20250327	111400	29384654	1382	1382	1382	1382	0
465	20250327	111300	29384654	1382	1382	1382	1382	0
466	20250327	111200	29384654	1382	1382	1382	1382	0
467	20250327	111100	29384654	1382	1382	1382	1382	10
468	20250327	111000	29370834	1373	1373	1373	1373	0
469	20250327	110900	29370834	1373	1373	1373	1373	0
470	20250327	110800	29370834	1373	1373	1373	1373	0
471	20250327	110700	29370834	1373	1373	1373	1373	0
472	20250327	110600	29370834	1373	1373	1373	1373	0
473	20250327	110500	29370834	1373	1373	1373	1373	0
474	20250327	110400	29370834	1373	1373	1373	1373	0
475	20250327	110300	29370834	1373	1373	1373	1373	0
476	20250327	110200	29370834	1373	1373	1373	1373	1219
477	20250327	110100	27697147	1383	1383	1383	1383	0
478	20250327	110000	27697147	1383	1383	1383	1383	0
479	20250327	105900	27697147	1383	1383	1383	1383	0
480	20250327	105800	27697147	1383	1383	1383	1383	0
481	20250327	105700	27697147	1383	1383	1383	1383	0
482	20250327	105600	27697147	1383	1383	1383	1383	1
483	20250327	105500	27695764	1372	1372	1372	1372	0
484	20250327	105400	27695764	1372	1372	1372	1372	0
485	20250327	105300	27695764	1372	1372	1372	1372	0
486	20250327	105200	27695764	1372	1372	1372	1372	0
487	20250327	105100	27695764	1372	1374	1374	1372	1807
488	20250327	105000	25214958	1384	1384	1384	1384	1
489	20250327	104900	25213574	1375	1375	1375	1375	0
490	20250327	104800	25213574	1375	1375	1375	1375	0
491	20250327	104700	25213574	1375	1375	1375	1375	0
492	20250327	104600	25213574	1375	1375	1375	1375	0
493	20250327	104500	25213574	1375	1374	1375	1373	415
494	20250327	104400	24643387	1374	1374	1374	1374	2
495	20250327	104300	24640639	1374	1375	1375	1374	1307
496	20250327	104200	22843520	1386	1386	1386	1386	0
497	20250327	104100	22843520	1386	1386	1386	1386	0
498	20250327	104000	22843520	1386	1386	1386	1386	10
499	20250327	103900	22829660	1385	1385	1385	1385	100
500	20250327	103800	22691160	1386	1386	1386	1386	0
501	20250327	103700	22691160	1386	1386	1386	1386	0
502	20250327	103600	22691160	1386	1386	1386	1386	0
503	20250327	103500	22691160	1386	1386	1386	1386	0
504	20250327	103400	22691160	1386	1386	1386	1386	0
505	20250327	103300	22691160	1386	1386	1386	1386	0
506	20250327	103200	22691160	1386	1386	1386	1386	100
507	20250327	103100	22552560	1386	1386	1386	1386	0
508	20250327	103000	22552560	1386	1386	1386	1386	0
509	20250327	102900	22552560	1386	1386	1386	1386	0
510	20250327	102800	22552560	1386	1386	1386	1386	0
511	20250327	102700	22552560	1386	1386	1386	1386	1
512	20250327	102600	22551174	1376	1377	1377	1376	961
513	20250327	102500	21228337	1378	1378	1378	1378	0
514	20250327	102400	21228337	1378	1378	1378	1378	0
515	20250327	102300	21228337	1378	1378	1378	1378	1
516	20250327	102200	21226959	1390	1390	1390	1390	0
517	20250327	102100	21226959	1390	1390	1390	1390	10
518	20250327	102000	21213059	1378	1381	1381	1378	4152
519	20250327	101900	15483940	1382	1394	1394	1382	211
520	20250327	101800	15192326	1394	1394	1394	1394	0
521	20250327	101700	15192326	1394	1394	1394	1394	100
522	20250327	101600	15052926	1394	1394	1394	1394	300
523	20250327	101500	14634726	1394	1394	1394	1394	0
524	20250327	101400	14634726	1394	1394	1394	1394	3585
525	20250327	101300	9637236	1395	1395	1395	1395	0
526	20250327	101200	9637236	1395	1395	1395	1395	0
527	20250327	101100	9637236	1395	1395	1395	1395	0
528	20250327	101000	9637236	1395	1395	1395	1395	0
529	20250327	100900	9637236	1395	1395	1395	1395	0
530	20250327	100800	9637236	1395	1395	1395	1395	0
531	20250327	100700	9637236	1395	1383	1395	1383	1304
532	20250327	100600	7833768	1390	1390	1390	1390	0
533	20250327	100500	7833768	1390	1390	1390	1390	0
534	20250327	100400	7833768	1390	1390	1390	1390	0
535	20250327	100300	7833768	1390	1390	1390	1390	0
536	20250327	100200	7833768	1390	1390	1390	1390	130
537	20250327	100100	7653068	1390	1390	1390	1390	0
538	20250327	100000	7653068	1390	1390	1390	1390	143
539	20250327	095900	7454298	1390	1390	1390	1390	0
540	20250327	095800	7454298	1390	1390	1390	1390	0
541	20250327	095700	7454298	1390	1390	1390	1390	0
542	20250327	095600	7454298	1390	1390	1390	1390	0
543	20250327	095500	7454298	1390	1390	1390	1390	0
544	20250327	095400	7454298	1390	1390	1390	1390	0
545	20250327	095300	7454298	1390	1390	1390	1390	0
546	20250327	095200	7454298	1390	1390	1390	1390	0
547	20250327	095100	7454298	1390	1390	1390	1390	0
548	20250327	095000	7454298	1390	1390	1390	1390	0
549	20250327	094900	7454298	1390	1390	1390	1390	0
550	20250327	094800	7454298	1390	1395	1395	1390	1023
551	20250327	094700	6032257	1408	1408	1408	1408	0
552	20250327	094600	6032257	1408	1408	1408	1408	0
553	20250327	094500	6032257	1408	1408	1408	1408	0
554	20250327	094400	6032257	1408	1408	1408	1408	0
555	20250327	094300	6032257	1408	1408	1408	1408	0
556	20250327	094200	6032257	1408	1408	1408	1408	0
557	20250327	094100	6032257	1408	1408	1408	1408	0
558	20250327	094000	6032257	1408	1408	1408	1408	0
559	20250327	093900	6032257	1408	1408	1408	1408	0
560	20250327	093800	6032257	1408	1408	1408	1408	0
561	20250327	093700	6032257	1408	1408	1408	1408	0
562	20250327	093600	6032257	1408	1408	1408	1408	0
563	20250327	093500	6032257	1408	1408	1408	1408	0
564	20250327	093400	6032257	1408	1408	1408	1408	0
565	20250327	093300	6032257	1408	1408	1408	1408	2
566	20250327	093200	6029441	1408	1408	1408	1408	1
567	20250327	093100	6028033	1395	1395	1395	1395	0
568	20250327	093000	6028033	1395	1397	1397	1395	362
569	20250327	092900	5522321	1397	1397	1397	1397	105
570	20250327	092800	5375636	1396	1396	1396	1396	114
571	20250327	092700	5216492	1396	1396	1396	1396	4
572	20250327	092600	5210908	1417	1417	1417	1417	0
573	20250327	092500	5210908	1417	1417	1417	1417	0
574	20250327	092400	5210908	1417	1417	1417	1417	44
575	20250327	092300	5148560	1420	1419	1420	1419	334
576	20250327	092200	4674480	1422	1404	1422	1404	1000
577	20250327	092100	3252906	1423	1423	1423	1423	0
578	20250327	092000	3252906	1423	1423	1423	1423	0
579	20250327	091900	3252906	1423	1423	1423	1423	0
580	20250327	091800	3252906	1423	1423	1423	1423	3
581	20250327	091700	3248637	1393	1393	1393	1393	0
582	20250327	091600	3248637	1393	1393	1393	1393	0
583	20250327	091500	3248637	1393	1393	1393	1393	0
584	20250327	091400	3248637	1393	1393	1393	1393	0
585	20250327	091300	3248637	1393	1393	1393	1393	0
586	20250327	091200	3248637	1393	1393	1393	1393	0
587	20250327	091100	3248637	1393	1393	1393	1393	0
588	20250327	091000	3248637	1393	1393	1393	1393	0
589	20250327	090900	3248637	1393	1389	1393	1389	1510
590	20250327	090800	1151123	1389	1388	1389	1388	212
591	20250327	090700	856760	1379	1379	1379	1379	0
592	20250327	090600	856760	1379	1379	1379	1379	520
593	20250327	090500	139680	1379	1379	1379	1379	13
594	20250327	090400	121753	1389	1393	1393	1389	45
595	20250327	090300	59168	1376	1376	1376	1376	0
596	20250327	090200	59168	1376	1376	1376	1376	0
597	20250327	090100	59168	1376	1376	1376	1376	0
598	20250327	090000	59168	1376	1376	1376	1376	43