KissMeData/128540/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	202000	330411796	1680	1680	1680	1680	1478
3	20250327	201900	330411796	1680	1680	1680	1680	0
4	20250327	201800	330411796	1680	1680	1680	1680	0
5	20250327	201700	330411796	1680	1680	1680	1680	0
6	20250327	201600	330411796	1680	1680	1680	1680	0
7	20250327	201500	330411796	1680	1680	1680	1680	0
8	20250327	201400	330411796	1680	1680	1680	1680	0
9	20250327	201300	330411796	1680	1680	1680	1680	0
10	20250327	201200	330411796	1680	1680	1680	1680	0
11	20250327	201100	330411796	1680	1680	1680	1680	0
12	20250327	201000	330411796	1680	1680	1680	1680	0
13	20250327	200900	330411796	1680	1680	1680	1680	0
14	20250327	200800	330411796	1680	1680	1680	1680	0
15	20250327	200700	330411796	1680	1680	1680	1680	0
16	20250327	200600	330411796	1680	1680	1680	1680	0
17	20250327	200500	330411796	1680	1680	1680	1680	0
18	20250327	200400	330411796	1680	1680	1680	1680	0
19	20250327	200300	330411796	1680	1680	1680	1680	0
20	20250327	200200	330411796	1680	1680	1680	1680	0
21	20250327	200100	330411796	1680	1680	1680	1680	0
22	20250327	200000	330411796	1680	1680	1680	1680	0
23	20250327	195900	330411796	1680	1680	1680	1680	0
24	20250327	195800	330411796	1680	1680	1680	1680	0
25	20250327	195700	330411796	1680	1680	1680	1680	0
26	20250327	195600	330411796	1680	1680	1680	1680	0
27	20250327	195500	330411796	1680	1680	1680	1680	0
28	20250327	195400	330411796	1680	1680	1680	1680	0
29	20250327	195300	330411796	1680	1680	1680	1680	0
30	20250327	195200	330411796	1680	1680	1680	1680	0
31	20250327	195100	330411796	1680	1680	1680	1680	0
32	20250327	195000	330411796	1680	1680	1680	1680	1478
33	20250327	194900	330411796	1680	1680	1680	1680	0
34	20250327	194800	330411796	1680	1680	1680	1680	0
35	20250327	194700	330411796	1680	1680	1680	1680	0
36	20250327	194600	330411796	1680	1680	1680	1680	0
37	20250327	194500	330411796	1680	1680	1680	1680	0
38	20250327	194400	330411796	1680	1680	1680	1680	0
39	20250327	194300	330411796	1680	1680	1680	1680	0
40	20250327	194200	330411796	1680	1680	1680	1680	0
41	20250327	194100	330411796	1680	1680	1680	1680	0
42	20250327	194000	330411796	1680	1680	1680	1680	0
43	20250327	193900	330411796	1680	1680	1680	1680	0
44	20250327	193800	330411796	1680	1680	1680	1680	0
45	20250327	193700	330411796	1680	1680	1680	1680	0
46	20250327	193600	330411796	1680	1680	1680	1680	0
47	20250327	193500	330411796	1680	1680	1680	1680	0
48	20250327	193400	330411796	1680	1680	1680	1680	0
49	20250327	193300	330411796	1680	1680	1680	1680	0
50	20250327	193200	330411796	1680	1680	1680	1680	0
51	20250327	193100	330411796	1680	1680	1680	1680	0
52	20250327	193000	330411796	1680	1680	1680	1680	0
53	20250327	192900	330411796	1680	1680	1680	1680	0
54	20250327	192800	330411796	1680	1680	1680	1680	0
55	20250327	192700	330411796	1680	1680	1680	1680	0
56	20250327	192600	330411796	1680	1680	1680	1680	0
57	20250327	192500	330411796	1680	1680	1680	1680	0
58	20250327	192400	330411796	1680	1680	1680	1680	0
59	20250327	192300	330411796	1680	1680	1680	1680	0
60	20250327	192200	330411796	1680	1680	1680	1680	0
61	20250327	192100	330411796	1680	1680	1680	1680	0
62	20250327	192000	330411796	1680	1680	1680	1680	1478
63	20250327	191900	330411796	1680	1680	1680	1680	0
64	20250327	191800	330411796	1680	1680	1680	1680	0
65	20250327	191700	330411796	1680	1680	1680	1680	0
66	20250327	191600	330411796	1680	1680	1680	1680	0
67	20250327	191500	330411796	1680	1680	1680	1680	0
68	20250327	191400	330411796	1680	1680	1680	1680	0
69	20250327	191300	330411796	1680	1680	1680	1680	0
70	20250327	191200	330411796	1680	1680	1680	1680	0
71	20250327	191100	330411796	1680	1680	1680	1680	0
72	20250327	191000	330411796	1680	1680	1680	1680	0
73	20250327	190900	330411796	1680	1680	1680	1680	0
74	20250327	190800	330411796	1680	1680	1680	1680	0
75	20250327	190700	330411796	1680	1680	1680	1680	0
76	20250327	190600	330411796	1680	1680	1680	1680	0
77	20250327	190500	330411796	1680	1680	1680	1680	0
78	20250327	190400	330411796	1680	1680	1680	1680	0
79	20250327	190300	330411796	1680	1680	1680	1680	0
80	20250327	190200	330411796	1680	1680	1680	1680	0
81	20250327	190100	330411796	1680	1680	1680	1680	0
82	20250327	190000	330411796	1680	1680	1680	1680	0
83	20250327	185900	330411796	1680	1680	1680	1680	0
84	20250327	185800	330411796	1680	1680	1680	1680	0
85	20250327	185700	330411796	1680	1680	1680	1680	0
86	20250327	185600	330411796	1680	1680	1680	1680	0
87	20250327	185500	330411796	1680	1680	1680	1680	0
88	20250327	185400	330411796	1680	1680	1680	1680	0
89	20250327	185300	330411796	1680	1680	1680	1680	0
90	20250327	185200	330411796	1680	1680	1680	1680	0
91	20250327	185100	330411796	1680	1680	1680	1680	0
92	20250327	185000	330411796	1680	1680	1680	1680	1478
93	20250327	184900	330411796	1680	1680	1680	1680	0
94	20250327	184800	330411796	1680	1680	1680	1680	0
95	20250327	184700	330411796	1680	1680	1680	1680	0
96	20250327	184600	330411796	1680	1680	1680	1680	0
97	20250327	184500	330411796	1680	1680	1680	1680	0
98	20250327	184400	330411796	1680	1680	1680	1680	0
99	20250327	184300	330411796	1680	1680	1680	1680	0
100	20250327	184200	330411796	1680	1680	1680	1680	0
101	20250327	184100	330411796	1680	1680	1680	1680	0
102	20250327	184000	330411796	1680	1680	1680	1680	0
103	20250327	183900	330411796	1680	1680	1680	1680	0
104	20250327	183800	330411796	1680	1680	1680	1680	0
105	20250327	183700	330411796	1680	1680	1680	1680	0
106	20250327	183600	330411796	1680	1680	1680	1680	0
107	20250327	183500	330411796	1680	1680	1680	1680	0
108	20250327	183400	330411796	1680	1680	1680	1680	0
109	20250327	183300	330411796	1680	1680	1680	1680	0
110	20250327	183200	330411796	1680	1680	1680	1680	0
111	20250327	183100	330411796	1680	1680	1680	1680	0
112	20250327	183000	330411796	1680	1680	1680	1680	0
113	20250327	182900	330411796	1680	1680	1680	1680	0
114	20250327	182800	330411796	1680	1680	1680	1680	0
115	20250327	182700	330411796	1680	1680	1680	1680	0
116	20250327	182600	330411796	1680	1680	1680	1680	0
117	20250327	182500	330411796	1680	1680	1680	1680	0
118	20250327	182400	330411796	1680	1680	1680	1680	0
119	20250327	182300	330411796	1680	1680	1680	1680	0
120	20250327	182200	330411796	1680	1680	1680	1680	0
121	20250327	182100	330411796	1680	1680	1680	1680	0
122	20250327	182000	330411796	1680	1680	1680	1680	1478
123	20250327	181900	330411796	1680	1680	1680	1680	0
124	20250327	181800	330411796	1680	1680	1680	1680	0
125	20250327	181700	330411796	1680	1680	1680	1680	0
126	20250327	181600	330411796	1680	1680	1680	1680	0
127	20250327	181500	330411796	1680	1680	1680	1680	0
128	20250327	181400	330411796	1680	1680	1680	1680	0
129	20250327	181300	330411796	1680	1680	1680	1680	0
130	20250327	181200	330411796	1680	1680	1680	1680	0
131	20250327	181100	330411796	1680	1680	1680	1680	0
132	20250327	181000	330411796	1680	1680	1680	1680	0
133	20250327	180900	330411796	1680	1680	1680	1680	0
134	20250327	180800	330411796	1680	1680	1680	1680	0
135	20250327	180700	330411796	1680	1680	1680	1680	0
136	20250327	180600	330411796	1680	1680	1680	1680	0
137	20250327	180500	330411796	1680	1680	1680	1680	0
138	20250327	180400	330411796	1680	1680	1680	1680	0
139	20250327	180300	330411796	1680	1680	1680	1680	0
140	20250327	180200	330411796	1680	1680	1680	1680	0
141	20250327	180100	330411796	1680	1680	1680	1680	0
142	20250327	180000	330411796	1680	1680	1680	1680	0
143	20250327	175900	330411796	1680	1680	1680	1680	0
144	20250327	175800	330411796	1680	1680	1680	1680	0
145	20250327	175700	330411796	1680	1680	1680	1680	0
146	20250327	175600	330411796	1680	1680	1680	1680	0
147	20250327	175500	330411796	1680	1680	1680	1680	0
148	20250327	175400	330411796	1680	1680	1680	1680	0
149	20250327	175300	330411796	1680	1680	1680	1680	0
150	20250327	175200	330411796	1680	1680	1680	1680	0
151	20250327	175100	330411796	1680	1680	1680	1680	0
152	20250327	175000	330411796	1680	1680	1680	1680	1478
153	20250327	174900	330411796	1680	1680	1680	1680	0
154	20250327	174800	330411796	1680	1680	1680	1680	0
155	20250327	174700	330411796	1680	1680	1680	1680	0
156	20250327	174600	330411796	1680	1680	1680	1680	0
157	20250327	174500	330411796	1680	1680	1680	1680	0
158	20250327	174400	330411796	1680	1680	1680	1680	0
159	20250327	174300	330411796	1680	1680	1680	1680	0
160	20250327	174200	330411796	1680	1680	1680	1680	0
161	20250327	174100	330411796	1680	1680	1680	1680	0
162	20250327	174000	330411796	1680	1680	1680	1680	0
163	20250327	173900	330411796	1680	1680	1680	1680	0
164	20250327	173800	330411796	1680	1680	1680	1680	0
165	20250327	173700	330411796	1680	1680	1680	1680	0
166	20250327	173600	330411796	1680	1680	1680	1680	0
167	20250327	173500	330411796	1680	1680	1680	1680	0
168	20250327	173400	330411796	1680	1680	1680	1680	0
169	20250327	173300	330411796	1680	1680	1680	1680	0
170	20250327	173200	330411796	1680	1680	1680	1680	0
171	20250327	173100	330411796	1680	1680	1680	1680	0
172	20250327	173000	330411796	1680	1680	1680	1680	0
173	20250327	172900	330411796	1680	1680	1680	1680	0
174	20250327	172800	330411796	1680	1680	1680	1680	0
175	20250327	172700	330411796	1680	1680	1680	1680	0
176	20250327	172600	330411796	1680	1680	1680	1680	0
177	20250327	172500	330411796	1680	1680	1680	1680	0
178	20250327	172400	330411796	1680	1680	1680	1680	0
179	20250327	172300	330411796	1680	1680	1680	1680	0
180	20250327	172200	330411796	1680	1680	1680	1680	0
181	20250327	172100	330411796	1680	1680	1680	1680	0
182	20250327	172000	330411796	1680	1680	1680	1680	1478
183	20250327	171900	330411796	1680	1680	1680	1680	0
184	20250327	171800	330411796	1680	1680	1680	1680	0
185	20250327	171700	330411796	1680	1680	1680	1680	0
186	20250327	171600	330411796	1680	1680	1680	1680	0
187	20250327	171500	330411796	1680	1680	1680	1680	0
188	20250327	171400	330411796	1680	1680	1680	1680	0
189	20250327	171300	330411796	1680	1680	1680	1680	0
190	20250327	171200	330411796	1680	1680	1680	1680	0
191	20250327	171100	330411796	1680	1680	1680	1680	0
192	20250327	171000	330411796	1680	1680	1680	1680	0
193	20250327	170900	330411796	1680	1680	1680	1680	0
194	20250327	170800	330411796	1680	1680	1680	1680	0
195	20250327	170700	330411796	1680	1680	1680	1680	0
196	20250327	170600	330411796	1680	1680	1680	1680	0
197	20250327	170500	330411796	1680	1680	1680	1680	0
198	20250327	170400	330411796	1680	1680	1680	1680	0
199	20250327	170300	330411796	1680	1680	1680	1680	0
200	20250327	170200	330411796	1680	1680	1680	1680	0
201	20250327	170100	330411796	1680	1680	1680	1680	0
202	20250327	170000	330411796	1680	1680	1680	1680	0
203	20250327	165900	330411796	1680	1680	1680	1680	0
204	20250327	165800	330411796	1680	1680	1680	1680	0
205	20250327	165700	330411796	1680	1680	1680	1680	0
206	20250327	165600	330411796	1680	1680	1680	1680	0
207	20250327	165500	330411796	1680	1680	1680	1680	0
208	20250327	165400	330411796	1680	1680	1680	1680	0
209	20250327	165300	330411796	1680	1680	1680	1680	0
210	20250327	165200	330411796	1680	1680	1680	1680	0
211	20250327	165100	330411796	1680	1680	1680	1680	0
212	20250327	165000	330411796	1680	1680	1680	1680	1478
213	20250327	164900	330411796	1680	1680	1680	1680	0
214	20250327	164800	330411796	1680	1680	1680	1680	0
215	20250327	164700	330411796	1680	1680	1680	1680	0
216	20250327	164600	330411796	1680	1680	1680	1680	0
217	20250327	164500	330411796	1680	1680	1680	1680	0
218	20250327	164400	330411796	1680	1680	1680	1680	0
219	20250327	164300	330411796	1680	1680	1680	1680	0
220	20250327	164200	330411796	1680	1680	1680	1680	0
221	20250327	164100	330411796	1680	1680	1680	1680	0
222	20250327	164000	330411796	1680	1680	1680	1680	0
223	20250327	163900	330411796	1680	1680	1680	1680	0
224	20250327	163800	330411796	1680	1680	1680	1680	0
225	20250327	163700	330411796	1680	1680	1680	1680	0
226	20250327	163600	330411796	1680	1680	1680	1680	0
227	20250327	163500	330411796	1680	1680	1680	1680	0
228	20250327	163400	330411796	1680	1680	1680	1680	0
229	20250327	163300	330411796	1680	1680	1680	1680	0
230	20250327	163200	330411796	1680	1680	1680	1680	0
231	20250327	163100	330411796	1680	1680	1680	1680	0
232	20250327	163000	330411796	1680	1680	1680	1680	0
233	20250327	162900	330411796	1680	1680	1680	1680	0
234	20250327	162800	330411796	1680	1680	1680	1680	0
235	20250327	162700	330411796	1680	1680	1680	1680	0
236	20250327	162600	330411796	1680	1680	1680	1680	0
237	20250327	162500	330411796	1680	1680	1680	1680	0
238	20250327	162400	330411796	1680	1680	1680	1680	0
239	20250327	162300	330411796	1680	1680	1680	1680	0
240	20250327	162200	330411796	1680	1680	1680	1680	0
241	20250327	162100	330411796	1680	1680	1680	1680	0
242	20250327	162000	330411796	1680	1680	1680	1680	1478
243	20250327	161900	330411796	1680	1680	1680	1680	0
244	20250327	161800	330411796	1680	1680	1680	1680	0
245	20250327	161700	330411796	1680	1680	1680	1680	0
246	20250327	161600	330411796	1680	1680	1680	1680	0
247	20250327	161500	330411796	1680	1680	1680	1680	0
248	20250327	161400	330411796	1680	1680	1680	1680	0
249	20250327	161300	330411796	1680	1680	1680	1680	0
250	20250327	161200	330411796	1680	1680	1680	1680	0
251	20250327	161100	330411796	1680	1680	1680	1680	0
252	20250327	161000	330411796	1680	1680	1680	1680	0
253	20250327	160900	330411796	1680	1680	1680	1680	0
254	20250327	160800	330411796	1680	1680	1680	1680	0
255	20250327	160700	330411796	1680	1680	1680	1680	0
256	20250327	160600	330411796	1680	1680	1680	1680	0
257	20250327	160500	330411796	1680	1680	1680	1680	0
258	20250327	160400	330411796	1680	1680	1680	1680	0
259	20250327	160300	330411796	1680	1680	1680	1680	0
260	20250327	160200	330411796	1680	1680	1680	1680	0
261	20250327	160100	330411796	1680	1680	1680	1680	0
262	20250327	160000	330411796	1680	1680	1680	1680	0
263	20250327	155900	330411796	1680	1680	1680	1680	0
264	20250327	155800	330411796	1680	1680	1680	1680	0
265	20250327	155700	330411796	1680	1680	1680	1680	0
266	20250327	155600	330411796	1680	1680	1680	1680	0
267	20250327	155500	330411796	1680	1680	1680	1680	0
268	20250327	155400	330411796	1680	1680	1680	1680	0
269	20250327	155300	330411796	1680	1680	1680	1680	0
270	20250327	155200	330411796	1680	1680	1680	1680	0
271	20250327	155100	330411796	1680	1680	1680	1680	0
272	20250327	155000	330411796	1680	1680	1680	1680	1478
273	20250327	154900	330411796	1680	1680	1680	1680	0
274	20250327	154800	330411796	1680	1680	1680	1680	0
275	20250327	154700	330411796	1680	1680	1680	1680	0
276	20250327	154600	330411796	1680	1680	1680	1680	0
277	20250327	154500	330411796	1680	1680	1680	1680	0
278	20250327	154400	330411796	1680	1680	1680	1680	0
279	20250327	154300	330411796	1680	1680	1680	1680	0
280	20250327	154200	330411796	1680	1680	1680	1680	0
281	20250327	154100	330411796	1680	1680	1680	1680	0
282	20250327	154000	330411796	1680	1680	1680	1680	0
283	20250327	153900	330411796	1680	1680	1680	1680	0
284	20250327	153800	330411796	1680	1680	1680	1680	0
285	20250327	153700	330411796	1680	1680	1680	1680	0
286	20250327	153600	330411796	1680	1680	1680	1680	0
287	20250327	153500	330411796	1680	1680	1680	1680	0
288	20250327	153400	330411796	1680	1680	1680	1680	0
289	20250327	153300	330411796	1680	1680	1680	1680	0
290	20250327	153200	330411796	1680	1680	1680	1680	0
291	20250327	153100	330411796	1680	1680	1680	1680	0
292	20250327	153000	330411796	1680	1680	1680	1680	1478
293	20250327	152900	327928756	1654	1654	1654	1654	0
294	20250327	152800	327928756	1654	1654	1654	1654	0
295	20250327	152700	327928756	1654	1654	1654	1654	0
296	20250327	152600	327928756	1654	1654	1654	1654	0
297	20250327	152500	327928756	1654	1654	1654	1654	0
298	20250327	152400	327928756	1654	1654	1654	1654	0
299	20250327	152300	327928756	1654	1654	1654	1654	0
300	20250327	152200	327928756	1654	1654	1654	1654	0
301	20250327	152100	327928756	1654	1654	1654	1654	0
302	20250327	152000	327928756	1654	1654	1654	1654	0
303	20250327	151900	327928756	1654	1652	1655	1652	903
304	20250327	151800	326436301	1652	1655	1656	1652	227
305	20250327	151700	326060901	1659	1655	1659	1655	1001
306	20250327	151600	324404242	1658	1654	1658	1654	372
307	20250327	151500	323788215	1656	1655	1656	1655	111
308	20250327	151400	323604408	1655	1654	1655	1654	188
309	20250327	151300	323293376	1654	1653	1654	1653	6
310	20250327	151200	323283455	1655	1661	1662	1653	1107
311	20250327	151100	321449751	1680	1659	1681	1659	1766
312	20250327	151000	318493297	1659	1655	1659	1655	620
313	20250327	150900	317467193	1656	1656	1656	1656	0
314	20250327	150800	317467193	1656	1656	1656	1656	1
315	20250327	150700	317465537	1651	1652	1659	1651	5995
316	20250327	150600	307562704	1651	1652	1652	1651	451
317	20250327	150500	306818102	1651	1655	1655	1651	464
318	20250327	150400	306051789	1652	1652	1652	1652	500
319	20250327	150300	305225789	1657	1657	1657	1657	0
320	20250327	150200	305225789	1657	1655	1657	1652	681
321	20250327	150100	304100149	1657	1658	1659	1657	24
322	20250327	150000	304060378	1657	1657	1657	1657	101
323	20250327	145900	303893021	1655	1653	1655	1653	100
324	20250327	145800	303727620	1653	1653	1653	1653	0
325	20250327	145700	303727620	1653	1653	1653	1653	0
326	20250327	145600	303727620	1653	1653	1653	1653	0
327	20250327	145500	303727620	1653	1653	1653	1653	0
328	20250327	145400	303727620	1653	1653	1653	1653	0
329	20250327	145300	303727620	1653	1652	1653	1652	8
330	20250327	145200	303714403	1653	1653	1653	1653	0
331	20250327	145100	303714403	1653	1653	1653	1653	50
332	20250327	145000	303631753	1653	1650	1653	1650	6
333	20250327	144900	303621850	1650	1651	1651	1650	407
334	20250327	144800	302949959	1652	1652	1652	1652	43
335	20250327	144700	302878923	1655	1655	1655	1655	0
336	20250327	144600	302878923	1655	1655	1655	1655	0
337	20250327	144500	302878923	1655	1655	1655	1655	0
338	20250327	144400	302878923	1655	1655	1655	1655	0
339	20250327	144300	302878923	1655	1655	1655	1655	0
340	20250327	144200	302878923	1655	1655	1655	1655	0
341	20250327	144100	302878923	1655	1653	1655	1653	800
342	20250327	144000	301556319	1651	1651	1651	1651	0
343	20250327	143900	301556319	1651	1651	1651	1651	0
344	20250327	143800	301556319	1651	1653	1653	1651	140
345	20250327	143700	301325047	1654	1654	1654	1654	0
346	20250327	143600	301325047	1654	1654	1654	1654	271
347	20250327	143500	300876813	1653	1654	1654	1653	458
348	20250327	143400	300119651	1653	1653	1653	1653	0
349	20250327	143300	300119651	1653	1653	1653	1653	156
350	20250327	143200	299861783	1655	1655	1655	1655	44
351	20250327	143100	299788963	1653	1654	1654	1653	1200
352	20250327	143000	297804743	1656	1657	1657	1656	1102
353	20250327	142900	295978915	1656	1656	1656	1656	0
354	20250327	142800	295978915	1656	1660	1660	1656	54
355	20250327	142700	295889415	1660	1662	1662	1657	633
356	20250327	142600	294840478	1661	1661	1661	1661	0
357	20250327	142500	294840478	1661	1661	1661	1661	0
358	20250327	142400	294840478	1661	1661	1661	1661	30
359	20250327	142300	294790648	1657	1658	1660	1653	5427
360	20250327	142200	285798382	1658	1659	1659	1658	1000
361	20250327	142100	284140232	1670	1674	1674	1665	2375
362	20250327	142000	280179765	1674	1668	1674	1668	5
363	20250327	141900	280171408	1667	1667	1667	1667	0
364	20250327	141800	280171408	1667	1667	1667	1667	610
365	20250327	141700	279154538	1667	1667	1667	1667	0
366	20250327	141600	279154538	1667	1667	1667	1667	620
367	20250327	141500	278120998	1668	1668	1668	1668	63
368	20250327	141400	278015914	1668	1668	1668	1668	10
369	20250327	141300	277999234	1668	1668	1668	1668	0
370	20250327	141200	277999234	1668	1668	1668	1668	0
371	20250327	141100	277999234	1668	1668	1668	1668	621
372	20250327	141000	276963406	1667	1667	1667	1667	0
373	20250327	140900	276963406	1667	1667	1667	1667	50
374	20250327	140800	276880056	1671	1671	1671	1671	0
375	20250327	140700	276880056	1671	1670	1671	1670	341
376	20250327	140600	276310585	1670	1667	1670	1667	5
377	20250327	140500	276302241	1666	1680	1680	1666	2552
378	20250327	140400	272031653	1680	1672	1681	1672	1986
379	20250327	140300	268696073	1672	1669	1672	1669	33
380	20250327	140200	268640963	1668	1668	1668	1668	1
381	20250327	140100	268639295	1669	1669	1669	1669	0
382	20250327	140000	268639295	1669	1663	1669	1663	5
383	20250327	135900	268630965	1662	1662	1662	1662	0
384	20250327	135800	268630965	1662	1661	1663	1661	3173
385	20250327	135700	263357428	1661	1662	1663	1660	2803
386	20250327	135600	258699465	1675	1667	1684	1661	775
387	20250327	135500	257407876	1680	1667	1685	1667	3228
388	20250327	135400	251984196	1666	1662	1666	1661	83
389	20250327	135300	251846126	1663	1662	1663	1662	1242
390	20250327	135200	249781301	1661	1661	1661	1661	621
391	20250327	135100	248749820	1660	1681	1681	1660	2485
392	20250327	135000	244598657	1670	1669	1670	1669	2866
393	20250327	134900	239812461	1665	1661	1665	1661	472
394	20250327	134800	239026736	1661	1661	1661	1661	68
395	20250327	134700	238913788	1661	1661	1661	1661	332
396	20250327	134600	238362336	1658	1658	1658	1658	0
397	20250327	134500	238362336	1658	1658	1658	1658	0
398	20250327	134400	238362336	1658	1660	1660	1658	431
399	20250327	134300	237647636	1661	1661	1661	1661	0
400	20250327	134200	237647636	1661	1661	1661	1661	0
401	20250327	134100	237647636	1661	1659	1661	1659	103
402	20250327	134000	237476656	1658	1657	1658	1656	19
403	20250327	133900	237445175	1656	1656	1657	1656	1865
404	20250327	133800	234356734	1655	1655	1655	1655	0
405	20250327	133700	234356734	1655	1655	1655	1655	0
406	20250327	133600	234356734	1655	1655	1655	1655	0
407	20250327	133500	234356734	1655	1655	1655	1655	0
408	20250327	133400	234356734	1655	1655	1655	1655	575
409	20250327	133300	233405109	1659	1659	1659	1659	0
410	20250327	133200	233405109	1659	1659	1659	1659	0
411	20250327	133100	233405109	1659	1665	1665	1658	1864
412	20250327	133000	230305279	1665	1655	1665	1655	1760
413	20250327	132900	227385124	1655	1655	1655	1655	0
414	20250327	132800	227385124	1655	1655	1656	1655	21
415	20250327	132700	227350368	1653	1653	1653	1653	0
416	20250327	132600	227350368	1653	1654	1656	1653	175
417	20250327	132500	227060898	1654	1656	1656	1654	838
418	20250327	132400	225673487	1655	1655	1655	1655	621
419	20250327	132300	224645732	1656	1656	1656	1656	0
420	20250327	132200	224645732	1656	1656	1656	1656	0
421	20250327	132100	224645732	1656	1656	1656	1656	0
422	20250327	132000	224645732	1656	1656	1656	1656	486
423	20250327	131900	223840916	1654	1654	1654	1654	0
424	20250327	131800	223840916	1654	1654	1654	1654	0
425	20250327	131700	223840916	1654	1654	1654	1654	0
426	20250327	131600	223840916	1654	1654	1654	1654	0
427	20250327	131500	223840916	1654	1654	1654	1654	7
428	20250327	131400	223829338	1654	1654	1654	1654	0
429	20250327	131300	223829338	1654	1654	1654	1654	0
430	20250327	131200	223829338	1654	1654	1654	1654	49
431	20250327	131100	223748292	1656	1656	1656	1656	483
432	20250327	131000	222948444	1656	1656	1656	1656	0
433	20250327	130900	222948444	1656	1656	1656	1656	0
434	20250327	130800	222948444	1656	1665	1665	1656	716
435	20250327	130700	221756601	1665	1652	1665	1652	2262
436	20250327	130600	217995490	1652	1652	1652	1652	0
437	20250327	130500	217995490	1652	1652	1652	1652	0
438	20250327	130400	217995490	1652	1652	1652	1652	0
439	20250327	130300	217995490	1652	1652	1652	1652	0
440	20250327	130200	217995490	1652	1652	1652	1652	0
441	20250327	130100	217995490	1652	1652	1652	1652	0
442	20250327	130000	217995490	1652	1651	1652	1651	693
443	20250327	125900	216851340	1651	1650	1651	1650	245
444	20250327	125800	216447055	1649	1649	1649	1649	0
445	20250327	125700	216447055	1649	1649	1649	1649	0
446	20250327	125600	216447055	1649	1649	1649	1649	0
447	20250327	125500	216447055	1649	1649	1649	1649	110
448	20250327	125400	216265665	1649	1649	1649	1649	0
449	20250327	125300	216265665	1649	1649	1649	1649	0
450	20250327	125200	216265665	1649	1649	1649	1649	0
451	20250327	125100	216265665	1649	1649	1649	1649	0
452	20250327	125000	216265665	1649	1649	1649	1649	0
453	20250327	124900	216265665	1649	1649	1649	1649	0
454	20250327	124800	216265665	1649	1648	1649	1648	4792
455	20250327	124700	208368448	1646	1646	1646	1646	0
456	20250327	124600	208368448	1646	1644	1648	1644	804
457	20250327	124500	207044728	1644	1644	1644	1644	650
458	20250327	124400	205976128	1644	1646	1646	1644	2325
459	20250327	124300	202152393	1646	1646	1646	1646	1
460	20250327	124200	202150747	1648	1648	1648	1648	1
461	20250327	124100	202149099	1648	1646	1648	1646	43
462	20250327	124000	202078301	1648	1648	1648	1648	0
463	20250327	123900	202078301	1648	1648	1648	1648	0
464	20250327	123800	202078301	1648	1648	1648	1648	0
465	20250327	123700	202078301	1648	1648	1648	1648	0
466	20250327	123600	202078301	1648	1648	1648	1648	0
467	20250327	123500	202078301	1648	1648	1648	1648	0
468	20250327	123400	202078301	1648	1647	1648	1647	301
469	20250327	123300	201582553	1645	1645	1645	1645	0
470	20250327	123200	201582553	1645	1645	1645	1645	0
471	20250327	123100	201582553	1645	1645	1645	1645	0
472	20250327	123000	201582553	1645	1645	1645	1645	0
473	20250327	122900	201582553	1645	1645	1645	1645	0
474	20250327	122800	201582553	1645	1645	1645	1645	1
475	20250327	122700	201580908	1647	1647	1647	1647	0
476	20250327	122600	201580908	1647	1645	1647	1645	780
477	20250327	122500	200297806	1645	1645	1645	1645	0
478	20250327	122400	200297806	1645	1645	1645	1645	613
479	20250327	122300	199289421	1645	1645	1645	1645	0
480	20250327	122200	199289421	1645	1648	1648	1645	221
481	20250327	122100	198925699	1648	1653	1653	1648	4575
482	20250327	122000	191377208	1653	1653	1653	1653	0
483	20250327	121900	191377208	1653	1653	1653	1653	0
484	20250327	121800	191377208	1653	1653	1653	1653	0
485	20250327	121700	191377208	1653	1653	1653	1653	0
486	20250327	121600	191377208	1653	1653	1653	1653	71
487	20250327	121500	191259845	1656	1656	1656	1656	0
488	20250327	121400	191259845	1656	1656	1656	1656	0
489	20250327	121300	191259845	1656	1656	1656	1656	0
490	20250327	121200	191259845	1656	1656	1656	1656	0
491	20250327	121100	191259845	1656	1656	1656	1656	1
492	20250327	121000	191258189	1656	1656	1656	1656	0
493	20250327	120900	191258189	1656	1656	1656	1656	0
494	20250327	120800	191258189	1656	1653	1656	1653	33
495	20250327	120700	191203634	1655	1655	1655	1655	20
496	20250327	120600	191170534	1653	1653	1653	1653	10
497	20250327	120500	191154004	1653	1653	1653	1653	0
498	20250327	120400	191154004	1653	1653	1653	1653	0
499	20250327	120300	191154004	1653	1653	1653	1653	3016
500	20250327	120200	186168556	1656	1656	1656	1656	0
501	20250327	120100	186168556	1656	1656	1656	1656	1
502	20250327	120000	186166900	1653	1653	1653	1653	0
503	20250327	115900	186166900	1653	1654	1654	1653	203
504	20250327	115800	185831149	1654	1654	1654	1654	0
505	20250327	115700	185831149	1654	1654	1654	1654	480
506	20250327	115600	185037229	1655	1655	1655	1655	1
507	20250327	115500	185035574	1665	1655	1669	1655	1393
508	20250327	115400	182723305	1655	1654	1655	1654	7
509	20250327	115300	182711726	1653	1653	1653	1653	0
510	20250327	115200	182711726	1653	1653	1653	1653	0
511	20250327	115100	182711726	1653	1652	1653	1652	622
512	20250327	115000	181684181	1652	1652	1652	1652	0
513	20250327	114900	181684181	1652	1652	1652	1652	0
514	20250327	114800	181684181	1652	1652	1652	1652	0
515	20250327	114700	181684181	1652	1652	1652	1652	0
516	20250327	114600	181684181	1652	1652	1652	1652	0
517	20250327	114500	181684181	1652	1652	1652	1652	307
518	20250327	114400	181177017	1653	1653	1653	1653	0
519	20250327	114300	181177017	1653	1653	1653	1653	41
520	20250327	114200	181109244	1652	1652	1652	1652	0
521	20250327	114100	181109244	1652	1652	1652	1652	10
522	20250327	114000	181092724	1654	1654	1654	1654	0
523	20250327	113900	181092724	1654	1654	1654	1654	0
524	20250327	113800	181092724	1654	1653	1654	1653	19
525	20250327	113700	181061316	1653	1652	1653	1648	5
526	20250327	113600	181053067	1651	1648	1651	1645	2200
527	20250327	113500	177427739	1650	1654	1670	1650	2584
528	20250327	113400	173147287	1658	1677	1677	1654	281
529	20250327	113300	172681208	1661	1654	1661	1647	3555
530	20250327	113200	166813463	1654	1658	1658	1654	7702
531	20250327	113100	154064967	1658	1658	1658	1658	24
532	20250327	113000	154025175	1658	1660	1660	1658	328
533	20250327	112900	153481299	1662	1662	1662	1662	0
534	20250327	112800	153481299	1662	1662	1662	1662	5
535	20250327	112700	153472989	1667	1667	1667	1667	0
536	20250327	112600	153472989	1667	1667	1667	1667	0
537	20250327	112500	153472989	1667	1667	1667	1667	0
538	20250327	112400	153472989	1667	1667	1667	1667	0
539	20250327	112300	153472989	1667	1667	1667	1667	0
540	20250327	112200	153472989	1667	1667	1667	1667	0
541	20250327	112100	153472989	1667	1663	1669	1663	664
542	20250327	112000	152366151	1662	1660	1662	1660	13
543	20250327	111900	152344562	1660	1660	1660	1660	0
544	20250327	111800	152344562	1660	1660	1660	1660	0
545	20250327	111700	152344562	1660	1660	1660	1660	0
546	20250327	111600	152344562	1660	1660	1660	1660	0
547	20250327	111500	152344562	1660	1660	1660	1660	78
548	20250327	111400	152215082	1661	1661	1661	1661	0
549	20250327	111300	152215082	1661	1661	1661	1661	1
550	20250327	111200	152213421	1660	1660	1660	1660	0
551	20250327	111100	152213421	1660	1659	1660	1659	6
552	20250327	111000	152203466	1659	1658	1659	1658	66
553	20250327	110900	152094037	1657	1657	1657	1657	0
554	20250327	110800	152094037	1657	1657	1657	1657	0
555	20250327	110700	152094037	1657	1657	1657	1657	0
556	20250327	110600	152094037	1657	1657	1657	1657	0
557	20250327	110500	152094037	1657	1657	1657	1656	500
558	20250327	110400	151266026	1657	1657	1657	1657	0
559	20250327	110300	151266026	1657	1657	1657	1657	20
560	20250327	110200	151232886	1657	1657	1657	1657	10
561	20250327	110100	151216316	1658	1658	1658	1658	10
562	20250327	110000	151199736	1658	1658	1658	1658	0
563	20250327	105900	151199736	1658	1658	1658	1658	0
564	20250327	105800	151199736	1658	1658	1658	1658	1
565	20250327	105700	151198078	1656	1653	1656	1653	1388
566	20250327	105600	148902272	1653	1653	1653	1653	0
567	20250327	105500	148902272	1653	1653	1653	1653	150
568	20250327	105400	148654322	1654	1658	1658	1654	1431
569	20250327	105300	146284041	1659	1659	1659	1659	0
570	20250327	105200	146284041	1659	1660	1660	1658	1007
571	20250327	105100	144613133	1661	1661	1661	1661	0
572	20250327	105000	144613133	1661	1661	1661	1661	0
573	20250327	104900	144613133	1661	1661	1661	1661	620
574	20250327	104800	143583313	1661	1663	1663	1661	542
575	20250327	104700	142682959	1662	1663	1663	1662	66
576	20250327	104600	142573217	1666	1665	1666	1664	1242
577	20250327	104500	140506441	1666	1666	1666	1666	40
578	20250327	104400	140439801	1670	1669	1671	1669	7
579	20250327	104300	140428111	1671	1670	1671	1669	893
580	20250327	104200	138936904	1671	1671	1671	1671	163
581	20250327	104100	138664531	1672	1672	1672	1672	0
582	20250327	104000	138664531	1672	1672	1672	1672	2
583	20250327	103900	138661187	1673	1673	1673	1673	0
584	20250327	103800	138661187	1673	1673	1673	1673	0
585	20250327	103700	138661187	1673	1673	1673	1673	0
586	20250327	103600	138661187	1673	1673	1673	1673	108
587	20250327	103500	138480503	1671	1672	1673	1671	153
588	20250327	103400	138224828	1673	1673	1673	1673	0
589	20250327	103300	138224828	1673	1670	1673	1670	626
590	20250327	103200	137179403	1670	1670	1670	1670	0
591	20250327	103100	137179403	1670	1670	1670	1670	1
592	20250327	103000	137177733	1670	1670	1670	1670	5
593	20250327	102900	137169383	1672	1672	1672	1672	0
594	20250327	102800	137169383	1672	1672	1672	1672	621
595	20250327	102700	136131071	1670	1670	1670	1670	20
596	20250327	102600	136097671	1668	1668	1668	1668	0
597	20250327	102500	136097671	1668	1668	1668	1668	95
598	20250327	102400	135939211	1668	1668	1668	1668	458
599	20250327	102300	135175267	1668	1668	1668	1668	11
600	20250327	102200	135156919	1667	1667	1667	1667	0
601	20250327	102100	135156919	1667	1667	1667	1667	0
602	20250327	102000	135156919	1667	1667	1667	1667	200
603	20250327	101900	134823519	1667	1667	1667	1667	40
604	20250327	101800	134756839	1666	1665	1666	1665	116
605	20250327	101700	134563679	1665	1665	1665	1665	0
606	20250327	101600	134563679	1665	1665	1665	1665	0
607	20250327	101500	134563679	1665	1665	1665	1665	0
608	20250327	101400	134563679	1665	1665	1665	1665	83
609	20250327	101300	134425484	1666	1666	1666	1666	0
610	20250327	101200	134425484	1666	1666	1666	1666	348
611	20250327	101100	133845716	1667	1667	1667	1667	0
612	20250327	101000	133845716	1667	1667	1667	1667	0
613	20250327	100900	133845716	1667	1667	1667	1667	0
614	20250327	100800	133845716	1667	1667	1667	1667	32
615	20250327	100700	133792372	1664	1664	1664	1664	0
616	20250327	100600	133792372	1664	1664	1664	1664	394
617	20250327	100500	133136756	1667	1667	1667	1667	1
618	20250327	100400	133135089	1666	1666	1666	1666	0
619	20250327	100300	133135089	1666	1665	1666	1665	104
620	20250327	100200	132961855	1664	1664	1664	1664	0
621	20250327	100100	132961855	1664	1664	1664	1664	0
622	20250327	100000	132961855	1664	1664	1664	1664	0
623	20250327	095900	132961855	1664	1664	1664	1664	0
624	20250327	095800	132961855	1664	1664	1664	1664	72
625	20250327	095700	132842047	1664	1673	1673	1661	624
626	20250327	095600	131804364	1674	1674	1674	1674	136
627	20250327	095500	131576700	1676	1676	1676	1676	0
628	20250327	095400	131576700	1676	1660	1681	1660	3206
629	20250327	095300	126202040	1660	1658	1660	1658	5612
630	20250327	095200	116886152	1657	1660	1661	1657	1149
631	20250327	095100	114978894	1660	1660	1660	1660	79
632	20250327	095000	114847754	1659	1659	1659	1659	10
633	20250327	094900	114831164	1663	1663	1663	1663	0
634	20250327	094800	114831164	1663	1667	1667	1663	1501
635	20250327	094700	112331361	1669	1670	1670	1669	166
636	20250327	094600	112054142	1669	1669	1669	1669	1000
637	20250327	094500	110385142	1669	1669	1669	1669	133
638	20250327	094400	110163165	1671	1671	1671	1671	0
639	20250327	094300	110163165	1671	1670	1671	1670	21
640	20250327	094200	110128094	1670	1670	1670	1670	0
641	20250327	094100	110128094	1670	1670	1670	1670	1
642	20250327	094000	110126424	1670	1670	1670	1670	0
643	20250327	093900	110126424	1670	1669	1670	1669	636
644	20250327	093800	109064939	1669	1681	1681	1667	2306
645	20250327	093700	105208114	1682	1667	1686	1667	4303
646	20250327	093600	98000834	1665	1665	1665	1665	500
647	20250327	093500	97168334	1662	1662	1662	1662	0
648	20250327	093400	97168334	1662	1657	1662	1657	3132
649	20250327	093300	91978605	1657	1657	1657	1657	1
650	20250327	093200	91976948	1654	1653	1654	1653	161
651	20250327	093100	91710754	1653	1652	1653	1651	707
652	20250327	093000	90542788	1651	1651	1653	1651	18
653	20250327	092900	90513068	1649	1649	1649	1649	621
654	20250327	092800	89489039	1646	1644	1647	1644	5754
655	20250327	092700	80012292	1645	1647	1647	1645	3909
656	20250327	092600	73575349	1647	1650	1650	1646	3730
657	20250327	092500	67429152	1650	1649	1650	1649	850
658	20250327	092400	66027498	1646	1647	1647	1646	1743
659	20250327	092300	63158168	1648	1649	1649	1648	736
660	20250327	092200	61945105	1649	1650	1650	1649	410
661	20250327	092100	61268914	1651	1650	1654	1649	1362
662	20250327	092000	59020746	1650	1653	1654	1650	4435
663	20250327	091900	51701857	1651	1657	1657	1651	1198
664	20250327	091800	49721183	1662	1654	1662	1654	1461
665	20250327	091700	47304681	1654	1654	1654	1654	1830
666	20250327	091600	44277861	1654	1655	1656	1654	1521
667	20250327	091500	41760917	1655	1662	1662	1655	1236
668	20250327	091400	39714413	1659	1659	1659	1659	577
669	20250327	091300	38757170	1665	1665	1665	1665	1147
670	20250327	091200	36847415	1659	1659	1659	1659	70
671	20250327	091100	36731285	1660	1654	1660	1654	1133
672	20250327	091000	34854498	1654	1654	1654	1654	0
673	20250327	090900	34854498	1654	1654	1654	1654	82
674	20250327	090800	34718870	1643	1646	1646	1643	7249
675	20250327	090700	22790509	1658	1658	1658	1645	1852
676	20250327	090600	19741347	1647	1660	1660	1647	175
677	20250327	090500	19452472	1663	1650	1663	1650	543
678	20250327	090400	18555963	1665	1665	1665	1665	50
679	20250327	090300	18472713	1666	1648	1666	1648	61
680	20250327	090200	18372167	1668	1659	1668	1643	3303
681	20250327	090100	12906800	1659	1660	1660	1654	1411
682	20250327	090000	10564971	1662	1667	1669	1662	6342