KissMeData/123010/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	201800	515309238	1269	1269	1269	1269	3911
3	20250327	201700	515309238	1269	1269	1269	1269	0
4	20250327	201600	515309238	1269	1269	1269	1269	0
5	20250327	201500	515309238	1269	1269	1269	1269	0
6	20250327	201400	515309238	1269	1269	1269	1269	0
7	20250327	201300	515309238	1269	1269	1269	1269	0
8	20250327	201200	515309238	1269	1269	1269	1269	0
9	20250327	201100	515309238	1269	1269	1269	1269	0
10	20250327	201000	515309238	1269	1269	1269	1269	0
11	20250327	200900	515309238	1269	1269	1269	1269	0
12	20250327	200800	515309238	1269	1269	1269	1269	0
13	20250327	200700	515309238	1269	1269	1269	1269	0
14	20250327	200600	515309238	1269	1269	1269	1269	0
15	20250327	200500	515309238	1269	1269	1269	1269	0
16	20250327	200400	515309238	1269	1269	1269	1269	0
17	20250327	200300	515309238	1269	1269	1269	1269	0
18	20250327	200200	515309238	1269	1269	1269	1269	0
19	20250327	200100	515309238	1269	1269	1269	1269	0
20	20250327	200000	515309238	1269	1269	1269	1269	0
21	20250327	195900	515309238	1269	1269	1269	1269	0
22	20250327	195800	515309238	1269	1269	1269	1269	0
23	20250327	195700	515309238	1269	1269	1269	1269	0
24	20250327	195600	515309238	1269	1269	1269	1269	0
25	20250327	195500	515309238	1269	1269	1269	1269	0
26	20250327	195400	515309238	1269	1269	1269	1269	0
27	20250327	195300	515309238	1269	1269	1269	1269	0
28	20250327	195200	515309238	1269	1269	1269	1269	0
29	20250327	195100	515309238	1269	1269	1269	1269	0
30	20250327	195000	515309238	1269	1269	1269	1269	0
31	20250327	194900	515309238	1269	1269	1269	1269	0
32	20250327	194800	515309238	1269	1269	1269	1269	3911
33	20250327	194700	515309238	1269	1269	1269	1269	0
34	20250327	194600	515309238	1269	1269	1269	1269	0
35	20250327	194500	515309238	1269	1269	1269	1269	0
36	20250327	194400	515309238	1269	1269	1269	1269	0
37	20250327	194300	515309238	1269	1269	1269	1269	0
38	20250327	194200	515309238	1269	1269	1269	1269	0
39	20250327	194100	515309238	1269	1269	1269	1269	0
40	20250327	194000	515309238	1269	1269	1269	1269	0
41	20250327	193900	515309238	1269	1269	1269	1269	0
42	20250327	193800	515309238	1269	1269	1269	1269	0
43	20250327	193700	515309238	1269	1269	1269	1269	0
44	20250327	193600	515309238	1269	1269	1269	1269	0
45	20250327	193500	515309238	1269	1269	1269	1269	0
46	20250327	193400	515309238	1269	1269	1269	1269	0
47	20250327	193300	515309238	1269	1269	1269	1269	0
48	20250327	193200	515309238	1269	1269	1269	1269	0
49	20250327	193100	515309238	1269	1269	1269	1269	0
50	20250327	193000	515309238	1269	1269	1269	1269	0
51	20250327	192900	515309238	1269	1269	1269	1269	0
52	20250327	192800	515309238	1269	1269	1269	1269	0
53	20250327	192700	515309238	1269	1269	1269	1269	0
54	20250327	192600	515309238	1269	1269	1269	1269	0
55	20250327	192500	515309238	1269	1269	1269	1269	0
56	20250327	192400	515309238	1269	1269	1269	1269	0
57	20250327	192300	515309238	1269	1269	1269	1269	0
58	20250327	192200	515309238	1269	1269	1269	1269	0
59	20250327	192100	515309238	1269	1269	1269	1269	0
60	20250327	192000	515309238	1269	1269	1269	1269	0
61	20250327	191900	515309238	1269	1269	1269	1269	0
62	20250327	191800	515309238	1269	1269	1269	1269	3911
63	20250327	191700	515309238	1269	1269	1269	1269	0
64	20250327	191600	515309238	1269	1269	1269	1269	0
65	20250327	191500	515309238	1269	1269	1269	1269	0
66	20250327	191400	515309238	1269	1269	1269	1269	0
67	20250327	191300	515309238	1269	1269	1269	1269	0
68	20250327	191200	515309238	1269	1269	1269	1269	0
69	20250327	191100	515309238	1269	1269	1269	1269	0
70	20250327	191000	515309238	1269	1269	1269	1269	0
71	20250327	190900	515309238	1269	1269	1269	1269	0
72	20250327	190800	515309238	1269	1269	1269	1269	0
73	20250327	190700	515309238	1269	1269	1269	1269	0
74	20250327	190600	515309238	1269	1269	1269	1269	0
75	20250327	190500	515309238	1269	1269	1269	1269	0
76	20250327	190400	515309238	1269	1269	1269	1269	0
77	20250327	190300	515309238	1269	1269	1269	1269	0
78	20250327	190200	515309238	1269	1269	1269	1269	0
79	20250327	190100	515309238	1269	1269	1269	1269	0
80	20250327	190000	515309238	1269	1269	1269	1269	0
81	20250327	185900	515309238	1269	1269	1269	1269	0
82	20250327	185800	515309238	1269	1269	1269	1269	0
83	20250327	185700	515309238	1269	1269	1269	1269	0
84	20250327	185600	515309238	1269	1269	1269	1269	0
85	20250327	185500	515309238	1269	1269	1269	1269	0
86	20250327	185400	515309238	1269	1269	1269	1269	0
87	20250327	185300	515309238	1269	1269	1269	1269	0
88	20250327	185200	515309238	1269	1269	1269	1269	0
89	20250327	185100	515309238	1269	1269	1269	1269	0
90	20250327	185000	515309238	1269	1269	1269	1269	0
91	20250327	184900	515309238	1269	1269	1269	1269	0
92	20250327	184800	515309238	1269	1269	1269	1269	3911
93	20250327	184700	515309238	1269	1269	1269	1269	0
94	20250327	184600	515309238	1269	1269	1269	1269	0
95	20250327	184500	515309238	1269	1269	1269	1269	0
96	20250327	184400	515309238	1269	1269	1269	1269	0
97	20250327	184300	515309238	1269	1269	1269	1269	0
98	20250327	184200	515309238	1269	1269	1269	1269	0
99	20250327	184100	515309238	1269	1269	1269	1269	0
100	20250327	184000	515309238	1269	1269	1269	1269	0
101	20250327	183900	515309238	1269	1269	1269	1269	0
102	20250327	183800	515309238	1269	1269	1269	1269	0
103	20250327	183700	515309238	1269	1269	1269	1269	0
104	20250327	183600	515309238	1269	1269	1269	1269	0
105	20250327	183500	515309238	1269	1269	1269	1269	0
106	20250327	183400	515309238	1269	1269	1269	1269	0
107	20250327	183300	515309238	1269	1269	1269	1269	0
108	20250327	183200	515309238	1269	1269	1269	1269	0
109	20250327	183100	515309238	1269	1269	1269	1269	0
110	20250327	183000	515309238	1269	1269	1269	1269	0
111	20250327	182900	515309238	1269	1269	1269	1269	0
112	20250327	182800	515309238	1269	1269	1269	1269	0
113	20250327	182700	515309238	1269	1269	1269	1269	0
114	20250327	182600	515309238	1269	1269	1269	1269	0
115	20250327	182500	515309238	1269	1269	1269	1269	0
116	20250327	182400	515309238	1269	1269	1269	1269	0
117	20250327	182300	515309238	1269	1269	1269	1269	0
118	20250327	182200	515309238	1269	1269	1269	1269	0
119	20250327	182100	515309238	1269	1269	1269	1269	0
120	20250327	182000	515309238	1269	1269	1269	1269	0
121	20250327	181900	515309238	1269	1269	1269	1269	0
122	20250327	181800	515309238	1269	1269	1269	1269	3911
123	20250327	181700	515309238	1269	1269	1269	1269	0
124	20250327	181600	515309238	1269	1269	1269	1269	0
125	20250327	181500	515309238	1269	1269	1269	1269	0
126	20250327	181400	515309238	1269	1269	1269	1269	0
127	20250327	181300	515309238	1269	1269	1269	1269	0
128	20250327	181200	515309238	1269	1269	1269	1269	0
129	20250327	181100	515309238	1269	1269	1269	1269	0
130	20250327	181000	515309238	1269	1269	1269	1269	0
131	20250327	180900	515309238	1269	1269	1269	1269	0
132	20250327	180800	515309238	1269	1269	1269	1269	0
133	20250327	180700	515309238	1269	1269	1269	1269	0
134	20250327	180600	515309238	1269	1269	1269	1269	0
135	20250327	180500	515309238	1269	1269	1269	1269	0
136	20250327	180400	515309238	1269	1269	1269	1269	0
137	20250327	180300	515309238	1269	1269	1269	1269	0
138	20250327	180200	515309238	1269	1269	1269	1269	0
139	20250327	180100	515309238	1269	1269	1269	1269	0
140	20250327	180000	515309238	1269	1269	1269	1269	0
141	20250327	175900	515309238	1269	1269	1269	1269	0
142	20250327	175800	515309238	1269	1269	1269	1269	0
143	20250327	175700	515309238	1269	1269	1269	1269	0
144	20250327	175600	515309238	1269	1269	1269	1269	0
145	20250327	175500	515309238	1269	1269	1269	1269	0
146	20250327	175400	515309238	1269	1269	1269	1269	0
147	20250327	175300	515309238	1269	1269	1269	1269	0
148	20250327	175200	515309238	1269	1269	1269	1269	0
149	20250327	175100	515309238	1269	1269	1269	1269	0
150	20250327	175000	515309238	1269	1269	1269	1269	0
151	20250327	174900	515309238	1269	1269	1269	1269	0
152	20250327	174800	515309238	1269	1269	1269	1269	3911
153	20250327	174700	515309238	1269	1269	1269	1269	0
154	20250327	174600	515309238	1269	1269	1269	1269	0
155	20250327	174500	515309238	1269	1269	1269	1269	0
156	20250327	174400	515309238	1269	1269	1269	1269	0
157	20250327	174300	515309238	1269	1269	1269	1269	0
158	20250327	174200	515309238	1269	1269	1269	1269	0
159	20250327	174100	515309238	1269	1269	1269	1269	0
160	20250327	174000	515309238	1269	1269	1269	1269	0
161	20250327	173900	515309238	1269	1269	1269	1269	0
162	20250327	173800	515309238	1269	1269	1269	1269	0
163	20250327	173700	515309238	1269	1269	1269	1269	0
164	20250327	173600	515309238	1269	1269	1269	1269	0
165	20250327	173500	515309238	1269	1269	1269	1269	0
166	20250327	173400	515309238	1269	1269	1269	1269	0
167	20250327	173300	515309238	1269	1269	1269	1269	0
168	20250327	173200	515309238	1269	1269	1269	1269	0
169	20250327	173100	515309238	1269	1269	1269	1269	0
170	20250327	173000	515309238	1269	1269	1269	1269	0
171	20250327	172900	515309238	1269	1269	1269	1269	0
172	20250327	172800	515309238	1269	1269	1269	1269	0
173	20250327	172700	515309238	1269	1269	1269	1269	0
174	20250327	172600	515309238	1269	1269	1269	1269	0
175	20250327	172500	515309238	1269	1269	1269	1269	0
176	20250327	172400	515309238	1269	1269	1269	1269	0
177	20250327	172300	515309238	1269	1269	1269	1269	0
178	20250327	172200	515309238	1269	1269	1269	1269	0
179	20250327	172100	515309238	1269	1269	1269	1269	0
180	20250327	172000	515309238	1269	1269	1269	1269	0
181	20250327	171900	515309238	1269	1269	1269	1269	0
182	20250327	171800	515309238	1269	1269	1269	1269	3911
183	20250327	171700	515309238	1269	1269	1269	1269	0
184	20250327	171600	515309238	1269	1269	1269	1269	0
185	20250327	171500	515309238	1269	1269	1269	1269	0
186	20250327	171400	515309238	1269	1269	1269	1269	0
187	20250327	171300	515309238	1269	1269	1269	1269	0
188	20250327	171200	515309238	1269	1269	1269	1269	0
189	20250327	171100	515309238	1269	1269	1269	1269	0
190	20250327	171000	515309238	1269	1269	1269	1269	0
191	20250327	170900	515309238	1269	1269	1269	1269	0
192	20250327	170800	515309238	1269	1269	1269	1269	0
193	20250327	170700	515309238	1269	1269	1269	1269	0
194	20250327	170600	515309238	1269	1269	1269	1269	0
195	20250327	170500	515309238	1269	1269	1269	1269	0
196	20250327	170400	515309238	1269	1269	1269	1269	0
197	20250327	170300	515309238	1269	1269	1269	1269	0
198	20250327	170200	515309238	1269	1269	1269	1269	0
199	20250327	170100	515309238	1269	1269	1269	1269	0
200	20250327	170000	515309238	1269	1269	1269	1269	0
201	20250327	165900	515309238	1269	1269	1269	1269	0
202	20250327	165800	515309238	1269	1269	1269	1269	0
203	20250327	165700	515309238	1269	1269	1269	1269	0
204	20250327	165600	515309238	1269	1269	1269	1269	0
205	20250327	165500	515309238	1269	1269	1269	1269	0
206	20250327	165400	515309238	1269	1269	1269	1269	0
207	20250327	165300	515309238	1269	1269	1269	1269	0
208	20250327	165200	515309238	1269	1269	1269	1269	0
209	20250327	165100	515309238	1269	1269	1269	1269	0
210	20250327	165000	515309238	1269	1269	1269	1269	0
211	20250327	164900	515309238	1269	1269	1269	1269	0
212	20250327	164800	515309238	1269	1269	1269	1269	3911
213	20250327	164700	515309238	1269	1269	1269	1269	0
214	20250327	164600	515309238	1269	1269	1269	1269	0
215	20250327	164500	515309238	1269	1269	1269	1269	0
216	20250327	164400	515309238	1269	1269	1269	1269	0
217	20250327	164300	515309238	1269	1269	1269	1269	0
218	20250327	164200	515309238	1269	1269	1269	1269	0
219	20250327	164100	515309238	1269	1269	1269	1269	0
220	20250327	164000	515309238	1269	1269	1269	1269	0
221	20250327	163900	515309238	1269	1269	1269	1269	0
222	20250327	163800	515309238	1269	1269	1269	1269	0
223	20250327	163700	515309238	1269	1269	1269	1269	0
224	20250327	163600	515309238	1269	1269	1269	1269	0
225	20250327	163500	515309238	1269	1269	1269	1269	0
226	20250327	163400	515309238	1269	1269	1269	1269	0
227	20250327	163300	515309238	1269	1269	1269	1269	0
228	20250327	163200	515309238	1269	1269	1269	1269	0
229	20250327	163100	515309238	1269	1269	1269	1269	0
230	20250327	163000	515309238	1269	1269	1269	1269	0
231	20250327	162900	515309238	1269	1269	1269	1269	0
232	20250327	162800	515309238	1269	1269	1269	1269	0
233	20250327	162700	515309238	1269	1269	1269	1269	0
234	20250327	162600	515309238	1269	1269	1269	1269	0
235	20250327	162500	515309238	1269	1269	1269	1269	0
236	20250327	162400	515309238	1269	1269	1269	1269	0
237	20250327	162300	515309238	1269	1269	1269	1269	0
238	20250327	162200	515309238	1269	1269	1269	1269	0
239	20250327	162100	515309238	1269	1269	1269	1269	0
240	20250327	162000	515309238	1269	1269	1269	1269	0
241	20250327	161900	515309238	1269	1269	1269	1269	0
242	20250327	161800	515309238	1269	1269	1269	1269	3911
243	20250327	161700	515309238	1269	1269	1269	1269	0
244	20250327	161600	515309238	1269	1269	1269	1269	0
245	20250327	161500	515309238	1269	1269	1269	1269	0
246	20250327	161400	515309238	1269	1269	1269	1269	0
247	20250327	161300	515309238	1269	1269	1269	1269	0
248	20250327	161200	515309238	1269	1269	1269	1269	0
249	20250327	161100	515309238	1269	1269	1269	1269	0
250	20250327	161000	515309238	1269	1269	1269	1269	0
251	20250327	160900	515309238	1269	1269	1269	1269	0
252	20250327	160800	515309238	1269	1269	1269	1269	0
253	20250327	160700	515309238	1269	1269	1269	1269	0
254	20250327	160600	515309238	1269	1269	1269	1269	0
255	20250327	160500	515309238	1269	1269	1269	1269	0
256	20250327	160400	515309238	1269	1269	1269	1269	0
257	20250327	160300	515309238	1269	1269	1269	1269	0
258	20250327	160200	515309238	1269	1269	1269	1269	0
259	20250327	160100	515309238	1269	1269	1269	1269	0
260	20250327	160000	515309238	1269	1269	1269	1269	0
261	20250327	155900	515309238	1269	1269	1269	1269	0
262	20250327	155800	515309238	1269	1269	1269	1269	0
263	20250327	155700	515309238	1269	1269	1269	1269	0
264	20250327	155600	515309238	1269	1269	1269	1269	0
265	20250327	155500	515309238	1269	1269	1269	1269	0
266	20250327	155400	515309238	1269	1269	1269	1269	0
267	20250327	155300	515309238	1269	1269	1269	1269	0
268	20250327	155200	515309238	1269	1269	1269	1269	0
269	20250327	155100	515309238	1269	1269	1269	1269	0
270	20250327	155000	515309238	1269	1269	1269	1269	0
271	20250327	154900	515309238	1269	1269	1269	1269	0
272	20250327	154800	515309238	1269	1269	1269	1269	3911
273	20250327	154700	515309238	1269	1269	1269	1269	0
274	20250327	154600	515309238	1269	1269	1269	1269	0
275	20250327	154500	515309238	1269	1269	1269	1269	0
276	20250327	154400	515309238	1269	1269	1269	1269	0
277	20250327	154300	515309238	1269	1269	1269	1269	0
278	20250327	154200	515309238	1269	1269	1269	1269	0
279	20250327	154100	515309238	1269	1269	1269	1269	0
280	20250327	154000	515309238	1269	1269	1269	1269	0
281	20250327	153900	515309238	1269	1269	1269	1269	0
282	20250327	153800	515309238	1269	1269	1269	1269	0
283	20250327	153700	515309238	1269	1269	1269	1269	0
284	20250327	153600	515309238	1269	1269	1269	1269	0
285	20250327	153500	515309238	1269	1269	1269	1269	0
286	20250327	153400	515309238	1269	1269	1269	1269	0
287	20250327	153300	515309238	1269	1269	1269	1269	0
288	20250327	153200	515309238	1269	1269	1269	1269	0
289	20250327	153100	515309238	1269	1269	1269	1269	0
290	20250327	153000	515309238	1269	1269	1269	1269	3911
291	20250327	152900	510346179	1277	1277	1277	1277	0
292	20250327	152800	510346179	1277	1277	1277	1277	0
293	20250327	152700	510346179	1277	1277	1277	1277	0
294	20250327	152600	510346179	1277	1277	1277	1277	0
295	20250327	152500	510346179	1277	1277	1277	1277	0
296	20250327	152400	510346179	1277	1277	1277	1277	0
297	20250327	152300	510346179	1277	1277	1277	1277	0
298	20250327	152200	510346179	1277	1277	1277	1277	0
299	20250327	152100	510346179	1277	1277	1277	1277	0
300	20250327	152000	510346179	1277	1277	1277	1277	0
301	20250327	151900	510346179	1277	1271	1277	1270	45
302	20250327	151800	510288991	1278	1278	1278	1271	1452
303	20250327	151700	508433398	1279	1279	1279	1279	160
304	20250327	151600	508228758	1279	1279	1279	1279	0
305	20250327	151500	508228758	1279	1271	1279	1270	237
306	20250327	151400	507927686	1279	1279	1279	1279	1
307	20250327	151300	507926407	1279	1279	1279	1279	1
308	20250327	151200	507925128	1270	1272	1272	1270	2663
309	20250327	151100	504542110	1274	1279	1279	1272	5984
310	20250327	151000	496918281	1275	1274	1275	1274	3254
311	20250327	150900	492770781	1274	1274	1274	1274	103
312	20250327	150800	492639559	1274	1274	1274	1274	1
313	20250327	150700	492638285	1274	1273	1274	1271	8046
314	20250327	150600	482403598	1272	1272	1272	1272	1
315	20250327	150500	482402326	1272	1272	1272	1272	0
316	20250327	150400	482402326	1272	1272	1272	1272	0
317	20250327	150300	482402326	1272	1272	1272	1272	0
318	20250327	150200	482402326	1272	1272	1272	1272	0
319	20250327	150100	482402326	1272	1272	1272	1272	30
320	20250327	150000	482364166	1270	1270	1270	1270	1000
321	20250327	145900	481094166	1269	1269	1269	1269	0
322	20250327	145800	481094166	1269	1270	1270	1269	3010
323	20250327	145700	477271923	1276	1276	1276	1276	0
324	20250327	145600	477271923	1276	1276	1276	1276	1
325	20250327	145500	477270647	1276	1270	1276	1270	495
326	20250327	145400	476640119	1270	1270	1270	1270	818
327	20250327	145300	475601259	1275	1274	1275	1274	21
328	20250327	145200	475574485	1275	1275	1275	1275	0
329	20250327	145100	475574485	1275	1275	1275	1275	0
330	20250327	145000	475574485	1275	1275	1275	1275	7
331	20250327	144900	475565560	1270	1272	1272	1270	8701
332	20250327	144800	464509026	1275	1275	1275	1275	1343
333	20250327	144700	462796701	1275	1273	1275	1273	1316
334	20250327	144600	461119155	1272	1272	1272	1272	0
335	20250327	144500	461119155	1272	1273	1273	1272	2428
336	20250327	144400	458028418	1275	1275	1275	1275	0
337	20250327	144300	458028418	1275	1275	1275	1275	1
338	20250327	144200	458027143	1276	1273	1276	1273	392
339	20250327	144100	457527287	1274	1275	1275	1274	21
340	20250327	144000	457500514	1276	1275	1276	1275	230
341	20250327	143900	457207234	1275	1273	1275	1273	224
342	20250327	143800	456921836	1272	1273	1273	1272	1005
343	20250327	143700	455643376	1273	1273	1273	1272	2444
344	20250327	143600	452534107	1272	1272	1272	1272	0
345	20250327	143500	452534107	1272	1273	1273	1272	3262
346	20250327	143400	448382612	1273	1273	1273	1273	0
347	20250327	143300	448382612	1273	1273	1273	1273	1
348	20250327	143200	448381339	1273	1273	1273	1273	403
349	20250327	143100	447868320	1273	1273	1273	1273	529
350	20250327	143000	447194903	1272	1272	1272	1272	0
351	20250327	142900	447194903	1272	1273	1273	1272	8031
352	20250327	142800	436977540	1273	1273	1273	1273	500
353	20250327	142700	436341040	1273	1273	1273	1273	200
354	20250327	142600	436086440	1278	1278	1278	1273	41
355	20250327	142500	436034047	1273	1275	1275	1273	875
356	20250327	142400	434919260	1278	1275	1278	1275	1100
357	20250327	142300	433516460	1275	1275	1275	1275	0
358	20250327	142200	433516460	1275	1275	1275	1275	0
359	20250327	142100	433516460	1275	1277	1277	1275	21770
360	20250327	142000	405738939	1276	1276	1276	1276	0
361	20250327	141900	405738939	1276	1277	1277	1276	2999
362	20250327	141800	401911991	1284	1284	1284	1276	104
363	20250327	141700	401779253	1276	1278	1278	1276	8228
364	20250327	141600	391274985	1278	1278	1278	1278	26
365	20250327	141500	391241757	1278	1278	1278	1278	1529
366	20250327	141400	389287695	1278	1278	1278	1278	1000
367	20250327	141300	388009695	1279	1279	1279	1279	1
368	20250327	141200	388008416	1279	1279	1279	1279	266
369	20250327	141100	387668202	1279	1279	1279	1279	0
370	20250327	141000	387668202	1279	1279	1279	1279	0
371	20250327	140900	387668202	1279	1279	1279	1279	1203
372	20250327	140800	386129565	1280	1282	1282	1280	436
373	20250327	140700	385571285	1280	1280	1280	1280	0
374	20250327	140600	385571285	1280	1280	1280	1280	196
375	20250327	140500	385320405	1280	1280	1280	1280	631
376	20250327	140400	384512725	1280	1280	1280	1280	0
377	20250327	140300	384512725	1280	1282	1282	1280	503
378	20250327	140200	383867882	1285	1285	1285	1285	4
379	20250327	140100	383862742	1285	1285	1285	1285	0
380	20250327	140000	383862742	1285	1285	1285	1285	0
381	20250327	135900	383862742	1285	1285	1285	1285	0
382	20250327	135800	383862742	1285	1285	1285	1285	0
383	20250327	135700	383862742	1285	1285	1285	1285	100
384	20250327	135600	383734242	1288	1288	1288	1288	5
385	20250327	135500	383727802	1288	1288	1288	1288	1
386	20250327	135400	383726514	1279	1279	1279	1279	0
387	20250327	135300	383726514	1279	1280	1280	1279	323
388	20250327	135200	383313264	1289	1289	1289	1289	0
389	20250327	135100	383313264	1289	1289	1289	1289	0
390	20250327	135000	383313264	1289	1289	1289	1289	51
391	20250327	134900	383247525	1285	1285	1285	1285	100
392	20250327	134800	383119025	1285	1285	1285	1285	50
393	20250327	134700	383054775	1290	1290	1290	1290	0
394	20250327	134600	383054775	1290	1290	1290	1290	7
395	20250327	134500	383045745	1290	1290	1290	1290	0
396	20250327	134400	383045745	1290	1290	1290	1290	0
397	20250327	134300	383045745	1290	1290	1290	1290	10
398	20250327	134200	383032845	1290	1280	1290	1279	1001
399	20250327	134100	381751828	1290	1290	1290	1290	24
400	20250327	134000	381720868	1290	1290	1290	1290	10
401	20250327	133900	381707968	1290	1290	1290	1290	12
402	20250327	133800	381692488	1280	1280	1280	1280	245
403	20250327	133700	381378888	1280	1279	1280	1279	929
404	20250327	133600	380189914	1280	1280	1280	1280	54
405	20250327	133500	380120794	1281	1281	1281	1281	0
406	20250327	133400	380120794	1281	1281	1281	1281	997
407	20250327	133300	378843637	1281	1281	1281	1281	849
408	20250327	133200	377756068	1281	1281	1281	1281	0
409	20250327	133100	377756068	1281	1281	1281	1281	0
410	20250327	133000	377756068	1281	1281	1281	1281	50
411	20250327	132900	377692018	1281	1281	1281	1281	0
412	20250327	132800	377692018	1281	1281	1281	1281	453
413	20250327	132700	377111725	1281	1281	1281	1281	0
414	20250327	132600	377111725	1281	1281	1281	1281	0
415	20250327	132500	377111725	1281	1281	1281	1281	32
416	20250327	132400	377070733	1285	1285	1285	1285	0
417	20250327	132300	377070733	1285	1285	1285	1285	0
418	20250327	132200	377070733	1285	1285	1285	1285	0
419	20250327	132100	377070733	1285	1285	1285	1285	0
420	20250327	132000	377070733	1285	1285	1285	1285	21
421	20250327	131900	377043748	1281	1281	1281	1281	0
422	20250327	131800	377043748	1281	1284	1284	1281	2000
423	20250327	131700	374479889	1285	1285	1285	1285	0
424	20250327	131600	374479889	1285	1285	1285	1285	52
425	20250327	131500	374413069	1290	1290	1290	1290	0
426	20250327	131400	374413069	1290	1290	1290	1290	78
427	20250327	131300	374312449	1290	1290	1290	1290	14
428	20250327	131200	374294389	1290	1290	1290	1290	98
429	20250327	131100	374167969	1285	1285	1285	1285	1
430	20250327	131000	374166684	1290	1290	1290	1290	200
431	20250327	130900	373908684	1285	1285	1285	1285	0
432	20250327	130800	373908684	1285	1285	1285	1285	1
433	20250327	130700	373907399	1285	1285	1285	1285	0
434	20250327	130600	373907399	1285	1285	1285	1285	0
435	20250327	130500	373907399	1285	1285	1285	1285	0
436	20250327	130400	373907399	1285	1285	1285	1285	0
437	20250327	130300	373907399	1285	1285	1285	1285	0
438	20250327	130200	373907399	1285	1285	1285	1285	2000
439	20250327	130100	371337399	1289	1289	1289	1289	600
440	20250327	130000	370563999	1289	1289	1289	1289	0
441	20250327	125900	370563999	1289	1288	1289	1288	9400
442	20250327	125800	358449399	1283	1283	1283	1283	0
443	20250327	125700	358449399	1283	1283	1283	1283	0
444	20250327	125600	358449399	1283	1283	1283	1283	0
445	20250327	125500	358449399	1283	1283	1283	1283	280
446	20250327	125400	358090159	1283	1283	1283	1283	0
447	20250327	125300	358090159	1283	1289	1290	1283	357
448	20250327	125200	357630730	1289	1289	1289	1289	16
449	20250327	125100	357610106	1289	1289	1289	1289	0
450	20250327	125000	357610106	1289	1288	1289	1288	1155
451	20250327	124900	356122323	1288	1288	1288	1288	1000
452	20250327	124800	354834323	1288	1288	1288	1288	4
453	20250327	124700	354829171	1288	1288	1288	1288	0
454	20250327	124600	354829171	1288	1288	1288	1288	1
455	20250327	124500	354827883	1283	1283	1283	1283	107
456	20250327	124400	354690602	1283	1283	1283	1283	0
457	20250327	124300	354690602	1283	1283	1283	1283	50
458	20250327	124200	354626452	1283	1283	1283	1283	501
459	20250327	124100	353983669	1283	1283	1283	1283	10
460	20250327	124000	353970839	1283	1283	1283	1283	37
461	20250327	123900	353923368	1283	1283	1283	1283	21
462	20250327	123800	353896425	1283	1283	1283	1283	0
463	20250327	123700	353896425	1283	1283	1283	1283	30
464	20250327	123600	353857935	1283	1283	1283	1283	350
465	20250327	123500	353408885	1283	1283	1283	1283	73
466	20250327	123400	353315226	1283	1283	1283	1283	23
467	20250327	123300	353285717	1283	1283	1283	1283	0
468	20250327	123200	353285717	1283	1283	1283	1283	0
469	20250327	123100	353285717	1283	1283	1283	1283	0
470	20250327	123000	353285717	1283	1285	1285	1283	119
471	20250327	122900	353133030	1288	1288	1288	1288	0
472	20250327	122800	353133030	1288	1288	1288	1288	55
473	20250327	122700	353062190	1288	1288	1288	1288	2
474	20250327	122600	353059614	1288	1288	1288	1288	8
475	20250327	122500	353049310	1288	1288	1288	1288	2
476	20250327	122400	353046734	1288	1288	1288	1288	2
477	20250327	122300	353044158	1287	1287	1287	1287	503
478	20250327	122200	352396797	1287	1287	1287	1287	502
479	20250327	122100	351750723	1287	1287	1287	1287	1
480	20250327	122000	351749436	1287	1287	1287	1287	0
481	20250327	121900	351749436	1287	1287	1287	1287	1
482	20250327	121800	351748149	1287	1287	1287	1287	4
483	20250327	121700	351743001	1287	1287	1287	1287	1
484	20250327	121600	351741714	1287	1287	1287	1283	419
485	20250327	121500	351202929	1287	1287	1287	1287	2
486	20250327	121400	351200355	1287	1287	1287	1287	2
487	20250327	121300	351197781	1287	1287	1287	1287	1
488	20250327	121200	351196494	1279	1279	1279	1279	100
489	20250327	121100	351068594	1279	1279	1279	1279	0
490	20250327	121000	351068594	1279	1279	1279	1279	0
491	20250327	120900	351068594	1279	1279	1279	1279	0
492	20250327	120800	351068594	1279	1279	1279	1279	0
493	20250327	120700	351068594	1279	1279	1279	1279	1598
494	20250327	120600	349024752	1279	1284	1284	1279	17417
495	20250327	120500	326727234	1285	1285	1285	1285	32
496	20250327	120400	326686114	1285	1285	1285	1285	0
497	20250327	120300	326686114	1285	1285	1285	1285	0
498	20250327	120200	326686114	1285	1285	1285	1285	0
499	20250327	120100	326686114	1285	1285	1285	1285	769
500	20250327	120000	325697949	1285	1285	1285	1285	0
501	20250327	115900	325697949	1285	1285	1285	1285	1
502	20250327	115800	325696664	1282	1282	1282	1282	0
503	20250327	115700	325696664	1282	1283	1285	1282	2751
504	20250327	115600	322168503	1283	1283	1283	1283	0
505	20250327	115500	322168503	1283	1283	1283	1283	245
506	20250327	115400	321854168	1290	1290	1290	1290	0
507	20250327	115300	321854168	1290	1283	1290	1281	5001
508	20250327	115200	315447722	1281	1281	1281	1281	0
509	20250327	115100	315447722	1281	1281	1281	1281	0
510	20250327	115000	315447722	1281	1281	1281	1281	0
511	20250327	114900	315447722	1281	1281	1281	1281	0
512	20250327	114800	315447722	1281	1281	1281	1281	0
513	20250327	114700	315447722	1281	1284	1284	1281	429
514	20250327	114600	314898034	1285	1285	1285	1285	0
515	20250327	114500	314898034	1285	1285	1285	1285	0
516	20250327	114400	314898034	1285	1285	1285	1285	2934
517	20250327	114300	311127844	1285	1285	1285	1285	0
518	20250327	114200	311127844	1285	1285	1285	1285	0
519	20250327	114100	311127844	1285	1286	1286	1285	144
520	20250327	114000	310942681	1291	1291	1291	1291	1
521	20250327	113900	310941390	1286	1286	1286	1286	0
522	20250327	113800	310941390	1286	1286	1286	1286	0
523	20250327	113700	310941390	1286	1286	1286	1286	0
524	20250327	113600	310941390	1286	1286	1286	1286	0
525	20250327	113500	310941390	1286	1286	1286	1286	0
526	20250327	113400	310941390	1286	1286	1286	1286	0
527	20250327	113300	310941390	1286	1286	1286	1286	0
528	20250327	113200	310941390	1286	1286	1286	1286	0
529	20250327	113100	310941390	1286	1286	1286	1286	0
530	20250327	113000	310941390	1286	1286	1286	1286	0
531	20250327	112900	310941390	1286	1286	1286	1286	0
532	20250327	112800	310941390	1286	1286	1286	1286	33
533	20250327	112700	310898952	1286	1286	1286	1286	0
534	20250327	112600	310898952	1286	1286	1286	1286	0
535	20250327	112500	310898952	1286	1289	1289	1286	536
536	20250327	112400	310208799	1289	1289	1289	1289	174
537	20250327	112300	309984513	1292	1289	1292	1289	115
538	20250327	112200	309836275	1289	1291	1291	1288	2383
539	20250327	112100	306764022	1290	1290	1290	1290	1
540	20250327	112000	306762732	1289	1289	1289	1289	0
541	20250327	111900	306762732	1289	1289	1289	1289	1374
542	20250327	111800	304991646	1288	1288	1288	1288	324
543	20250327	111700	304574334	1285	1285	1285	1285	0
544	20250327	111600	304574334	1285	1287	1289	1285	408
545	20250327	111500	304049250	1287	1287	1288	1287	602
546	20250327	111400	303274471	1283	1287	1287	1283	303
547	20250327	111300	302884522	1287	1281	1287	1281	592
548	20250327	111200	302124370	1281	1281	1281	1281	319
549	20250327	111100	301715731	1280	1280	1280	1280	50
550	20250327	111000	301651731	1280	1280	1280	1280	0
551	20250327	110900	301651731	1280	1280	1280	1280	427
552	20250327	110800	301105171	1280	1280	1280	1280	2000
553	20250327	110700	298545171	1280	1280	1280	1280	268
554	20250327	110600	298202131	1280	1280	1280	1280	100
555	20250327	110500	298074131	1280	1280	1280	1280	32
556	20250327	110400	298033171	1280	1280	1280	1280	0
557	20250327	110300	298033171	1280	1280	1280	1280	1
558	20250327	110200	298031891	1279	1277	1279	1277	766
559	20250327	110100	297053436	1275	1277	1277	1275	869
560	20250327	110000	295943729	1275	1276	1276	1275	700
561	20250327	105900	295051119	1277	1277	1277	1277	0
562	20250327	105800	295051119	1277	1277	1277	1277	726
563	20250327	105700	294124017	1277	1277	1277	1277	2
564	20250327	105600	294121463	1277	1277	1278	1277	66
565	20250327	105500	294037175	1278	1278	1278	1278	1
566	20250327	105400	294035897	1277	1277	1277	1277	150
567	20250327	105300	293844347	1277	1277	1277	1277	300
568	20250327	105200	293461247	1277	1275	1277	1275	24
569	20250327	105100	293430603	1275	1274	1275	1273	704
570	20250327	105000	292533707	1275	1276	1276	1275	7719
571	20250327	104900	282691979	1275	1277	1277	1275	14287
572	20250327	104800	264472445	1277	1275	1277	1275	5212
573	20250327	104700	257825791	1275	1275	1275	1275	500
574	20250327	104600	257188291	1275	1276	1276	1275	2539
575	20250327	104500	253950066	1277	1277	1277	1277	1320
576	20250327	104400	252264426	1277	1277	1277	1277	180
577	20250327	104300	252034566	1278	1278	1278	1278	1
578	20250327	104200	252033288	1278	1275	1278	1271	10119
579	20250327	104100	239160008	1276	1282	1282	1276	15405
580	20250327	104000	219450622	1289	1289	1289	1289	0
581	20250327	103900	219450622	1289	1283	1289	1281	7001
582	20250327	103800	210479940	1283	1284	1284	1283	2858
583	20250327	103700	206811603	1284	1285	1285	1284	1661
584	20250327	103600	204677798	1293	1293	1293	1293	0
585	20250327	103500	204677798	1293	1285	1293	1285	12
586	20250327	103400	204662370	1285	1287	1287	1285	5499
587	20250327	103300	197590944	1288	1289	1290	1288	341
588	20250327	103200	197151714	1290	1289	1294	1287	5279
589	20250327	103100	190330758	1294	1294	1294	1294	39
590	20250327	103000	190280292	1294	1290	1294	1290	511
591	20250327	102900	189621098	1290	1294	1294	1290	21
592	20250327	102800	189593984	1290	1294	1294	1290	25
593	20250327	102700	189561726	1294	1294	1294	1294	481
594	20250327	102600	188939312	1292	1292	1294	1292	309
595	20250327	102500	188540072	1292	1292	1294	1290	729
596	20250327	102400	187597200	1294	1294	1294	1294	0
597	20250327	102300	187597200	1294	1294	1294	1294	930
598	20250327	102200	186393780	1294	1289	1294	1286	963
599	20250327	102100	185154406	1289	1289	1289	1289	0
600	20250327	102000	185154406	1289	1289	1289	1289	2
601	20250327	101900	185151828	1294	1294	1294	1294	0
602	20250327	101800	185151828	1294	1288	1294	1288	101
603	20250327	101700	185021715	1288	1288	1288	1288	226
604	20250327	101600	184730627	1287	1287	1287	1287	3578
605	20250327	101500	180125741	1287	1287	1287	1287	0
606	20250327	101400	180125741	1287	1289	1289	1287	3783
607	20250327	101300	175252070	1290	1290	1290	1290	1326
608	20250327	101200	173541530	1290	1290	1290	1290	0
609	20250327	101100	173541530	1290	1290	1290	1290	500
610	20250327	101000	172896530	1290	1290	1290	1290	0
611	20250327	100900	172896530	1290	1290	1290	1290	0
612	20250327	100800	172896530	1290	1290	1290	1290	0
613	20250327	100700	172896530	1290	1290	1290	1290	3410
614	20250327	100600	168497630	1290	1294	1294	1290	5277
615	20250327	100500	161681435	1293	1298	1298	1293	45
616	20250327	100400	161623230	1293	1295	1298	1293	7661
617	20250327	100300	151703737	1296	1297	1297	1296	5
618	20250327	100200	151697255	1295	1295	1295	1295	0
619	20250327	100100	151697255	1295	1298	1299	1295	2823
620	20250327	100000	148041154	1298	1296	1298	1295	2384
621	20250327	095900	144953213	1300	1300	1300	1300	0
622	20250327	095800	144953213	1300	1296	1300	1296	59
623	20250327	095700	144876745	1296	1300	1300	1296	2120
624	20250327	095600	142128050	1300	1300	1300	1300	135
625	20250327	095500	141952550	1297	1297	1297	1297	250
626	20250327	095400	141628300	1297	1299	1299	1297	1000
627	20250327	095300	140331232	1301	1301	1301	1301	0
628	20250327	095200	140331232	1301	1302	1302	1301	30
629	20250327	095100	140292197	1302	1303	1303	1302	10
630	20250327	095000	140279174	1303	1303	1303	1303	30
631	20250327	094900	140240084	1303	1303	1303	1303	975
632	20250327	094800	138969659	1303	1303	1303	1303	0
633	20250327	094700	138969659	1303	1296	1303	1296	9
634	20250327	094600	138957953	1296	1296	1296	1296	835
635	20250327	094500	137875793	1296	1303	1303	1296	7354
636	20250327	094400	128322337	1306	1306	1306	1306	7
637	20250327	094300	128313195	1306	1306	1306	1306	306
638	20250327	094200	127913559	1306	1306	1306	1306	0
639	20250327	094100	127913559	1306	1306	1306	1306	9
640	20250327	094000	127901805	1306	1306	1306	1306	751
641	20250327	093900	126920999	1306	1304	1306	1304	749
642	20250327	093800	125944286	1302	1299	1302	1299	1029
643	20250327	093700	124604541	1304	1298	1304	1298	7768
644	20250327	093600	114506212	1300	1298	1300	1298	442
645	20250327	093500	113932296	1298	1296	1298	1296	1856
646	20250327	093400	111526918	1296	1298	1298	1296	1073
647	20250327	093300	110135808	1296	1297	1297	1296	861
648	20250327	093200	109019540	1297	1300	1300	1297	136
649	20250327	093100	108843007	1300	1303	1303	1300	513
650	20250327	093000	108175447	1303	1304	1304	1303	460
651	20250327	092900	107575907	1304	1304	1304	1304	49
652	20250327	092800	107512011	1305	1306	1306	1305	300
653	20250327	092700	107120311	1308	1294	1309	1294	2464
654	20250327	092600	103928560	1294	1292	1294	1290	142
655	20250327	092500	103745192	1295	1295	1295	1295	116
656	20250327	092400	103594972	1292	1292	1296	1292	1082
657	20250327	092300	102197024	1294	1284	1294	1284	3265
658	20250327	092200	97975665	1284	1288	1288	1284	5166
659	20250327	092100	91342401	1284	1284	1284	1282	2688
660	20250327	092000	87892518	1284	1284	1285	1284	525
661	20250327	091900	87218232	1282	1283	1283	1282	529
662	20250327	091800	86539829	1290	1282	1293	1280	3608
663	20250327	091700	81881394	1280	1287	1291	1280	1620
664	20250327	091600	79792653	1276	1281	1281	1276	1900
665	20250327	091500	77365063	1281	1281	1281	1281	300
666	20250327	091400	76980763	1281	1281	1281	1281	530
667	20250327	091300	76301833	1281	1278	1281	1277	4106
668	20250327	091200	71050890	1281	1281	1281	1278	2592
669	20250327	091100	67732909	1291	1291	1291	1291	4
670	20250327	091000	67727745	1291	1291	1291	1291	0
671	20250327	090900	67727745	1291	1291	1291	1291	2102
672	20250327	090800	65014063	1280	1276	1280	1275	8067
673	20250327	090700	54722302	1275	1275	1275	1275	61
674	20250327	090600	54644527	1272	1274	1274	1272	3702
675	20250327	090500	49934523	1272	1272	1275	1271	9095
676	20250327	090400	38362291	1272	1278	1278	1272	12554
677	20250327	090300	22343152	1278	1279	1279	1278	1991
678	20250327	090200	19797273	1280	1281	1281	1280	1650
679	20250327	090100	17684914	1281	1296	1296	1280	11025
680	20250327	090000	3495034	1296	1296	1297	1295	2697