KissMeData/014190/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	190000	119032931	1600	1600	1600	1600	704
3	20250327	185900	119032931	1600	1600	1600	1600	0
4	20250327	185800	119032931	1600	1600	1600	1600	0
5	20250327	185700	119032931	1600	1600	1600	1600	0
6	20250327	185600	119032931	1600	1600	1600	1600	0
7	20250327	185500	119032931	1600	1600	1600	1600	0
8	20250327	185400	119032931	1600	1600	1600	1600	0
9	20250327	185300	119032931	1600	1600	1600	1600	0
10	20250327	185200	119032931	1600	1600	1600	1600	0
11	20250327	185100	119032931	1600	1600	1600	1600	0
12	20250327	185000	119032931	1600	1600	1600	1600	0
13	20250327	184900	119032931	1600	1600	1600	1600	0
14	20250327	184800	119032931	1600	1600	1600	1600	0
15	20250327	184700	119032931	1600	1600	1600	1600	0
16	20250327	184600	119032931	1600	1600	1600	1600	0
17	20250327	184500	119032931	1600	1600	1600	1600	0
18	20250327	184400	119032931	1600	1600	1600	1600	0
19	20250327	184300	119032931	1600	1600	1600	1600	0
20	20250327	184200	119032931	1600	1600	1600	1600	0
21	20250327	184100	119032931	1600	1600	1600	1600	0
22	20250327	184000	119032931	1600	1600	1600	1600	0
23	20250327	183900	119032931	1600	1600	1600	1600	0
24	20250327	183800	119032931	1600	1600	1600	1600	0
25	20250327	183700	119032931	1600	1600	1600	1600	0
26	20250327	183600	119032931	1600	1600	1600	1600	0
27	20250327	183500	119032931	1600	1600	1600	1600	0
28	20250327	183400	119032931	1600	1600	1600	1600	0
29	20250327	183300	119032931	1600	1600	1600	1600	0
30	20250327	183200	119032931	1600	1600	1600	1600	0
31	20250327	183100	119032931	1600	1600	1600	1600	0
32	20250327	183000	119032931	1600	1600	1600	1600	704
33	20250327	182900	119032931	1600	1600	1600	1600	0
34	20250327	182800	119032931	1600	1600	1600	1600	0
35	20250327	182700	119032931	1600	1600	1600	1600	0
36	20250327	182600	119032931	1600	1600	1600	1600	0
37	20250327	182500	119032931	1600	1600	1600	1600	0
38	20250327	182400	119032931	1600	1600	1600	1600	0
39	20250327	182300	119032931	1600	1600	1600	1600	0
40	20250327	182200	119032931	1600	1600	1600	1600	0
41	20250327	182100	119032931	1600	1600	1600	1600	0
42	20250327	182000	119032931	1600	1600	1600	1600	0
43	20250327	181900	119032931	1600	1600	1600	1600	0
44	20250327	181800	119032931	1600	1600	1600	1600	0
45	20250327	181700	119032931	1600	1600	1600	1600	0
46	20250327	181600	119032931	1600	1600	1600	1600	0
47	20250327	181500	119032931	1600	1600	1600	1600	0
48	20250327	181400	119032931	1600	1600	1600	1600	0
49	20250327	181300	119032931	1600	1600	1600	1600	0
50	20250327	181200	119032931	1600	1600	1600	1600	0
51	20250327	181100	119032931	1600	1600	1600	1600	0
52	20250327	181000	119032931	1600	1600	1600	1600	0
53	20250327	180900	119032931	1600	1600	1600	1600	0
54	20250327	180800	119032931	1600	1600	1600	1600	0
55	20250327	180700	119032931	1600	1600	1600	1600	0
56	20250327	180600	119032931	1600	1600	1600	1600	0
57	20250327	180500	119032931	1600	1600	1600	1600	0
58	20250327	180400	119032931	1600	1600	1600	1600	0
59	20250327	180300	119032931	1600	1600	1600	1600	0
60	20250327	180200	119032931	1600	1600	1600	1600	0
61	20250327	180100	119032931	1600	1600	1600	1600	0
62	20250327	180000	119032931	1600	1600	1600	1600	704
63	20250327	175900	119032931	1600	1600	1600	1600	0
64	20250327	175800	119032931	1600	1600	1600	1600	0
65	20250327	175700	119032931	1600	1600	1600	1600	0
66	20250327	175600	119032931	1600	1600	1600	1600	0
67	20250327	175500	119032931	1600	1600	1600	1600	0
68	20250327	175400	119032931	1600	1600	1600	1600	0
69	20250327	175300	119032931	1600	1600	1600	1600	0
70	20250327	175200	119032931	1600	1600	1600	1600	0
71	20250327	175100	119032931	1600	1600	1600	1600	0
72	20250327	175000	119032931	1600	1600	1600	1600	0
73	20250327	174900	119032931	1600	1600	1600	1600	0
74	20250327	174800	119032931	1600	1600	1600	1600	0
75	20250327	174700	119032931	1600	1600	1600	1600	0
76	20250327	174600	119032931	1600	1600	1600	1600	0
77	20250327	174500	119032931	1600	1600	1600	1600	0
78	20250327	174400	119032931	1600	1600	1600	1600	0
79	20250327	174300	119032931	1600	1600	1600	1600	0
80	20250327	174200	119032931	1600	1600	1600	1600	0
81	20250327	174100	119032931	1600	1600	1600	1600	0
82	20250327	174000	119032931	1600	1600	1600	1600	0
83	20250327	173900	119032931	1600	1600	1600	1600	0
84	20250327	173800	119032931	1600	1600	1600	1600	0
85	20250327	173700	119032931	1600	1600	1600	1600	0
86	20250327	173600	119032931	1600	1600	1600	1600	0
87	20250327	173500	119032931	1600	1600	1600	1600	0
88	20250327	173400	119032931	1600	1600	1600	1600	0
89	20250327	173300	119032931	1600	1600	1600	1600	0
90	20250327	173200	119032931	1600	1600	1600	1600	0
91	20250327	173100	119032931	1600	1600	1600	1600	0
92	20250327	173000	119032931	1600	1600	1600	1600	704
93	20250327	172900	119032931	1600	1600	1600	1600	0
94	20250327	172800	119032931	1600	1600	1600	1600	0
95	20250327	172700	119032931	1600	1600	1600	1600	0
96	20250327	172600	119032931	1600	1600	1600	1600	0
97	20250327	172500	119032931	1600	1600	1600	1600	0
98	20250327	172400	119032931	1600	1600	1600	1600	0
99	20250327	172300	119032931	1600	1600	1600	1600	0
100	20250327	172200	119032931	1600	1600	1600	1600	0
101	20250327	172100	119032931	1600	1600	1600	1600	0
102	20250327	172000	119032931	1600	1600	1600	1600	0
103	20250327	171900	119032931	1600	1600	1600	1600	0
104	20250327	171800	119032931	1600	1600	1600	1600	0
105	20250327	171700	119032931	1600	1600	1600	1600	0
106	20250327	171600	119032931	1600	1600	1600	1600	0
107	20250327	171500	119032931	1600	1600	1600	1600	0
108	20250327	171400	119032931	1600	1600	1600	1600	0
109	20250327	171300	119032931	1600	1600	1600	1600	0
110	20250327	171200	119032931	1600	1600	1600	1600	0
111	20250327	171100	119032931	1600	1600	1600	1600	0
112	20250327	171000	119032931	1600	1600	1600	1600	0
113	20250327	170900	119032931	1600	1600	1600	1600	0
114	20250327	170800	119032931	1600	1600	1600	1600	0
115	20250327	170700	119032931	1600	1600	1600	1600	0
116	20250327	170600	119032931	1600	1600	1600	1600	0
117	20250327	170500	119032931	1600	1600	1600	1600	0
118	20250327	170400	119032931	1600	1600	1600	1600	0
119	20250327	170300	119032931	1600	1600	1600	1600	0
120	20250327	170200	119032931	1600	1600	1600	1600	0
121	20250327	170100	119032931	1600	1600	1600	1600	0
122	20250327	170000	119032931	1600	1600	1600	1600	704
123	20250327	165900	119032931	1600	1600	1600	1600	0
124	20250327	165800	119032931	1600	1600	1600	1600	0
125	20250327	165700	119032931	1600	1600	1600	1600	0
126	20250327	165600	119032931	1600	1600	1600	1600	0
127	20250327	165500	119032931	1600	1600	1600	1600	0
128	20250327	165400	119032931	1600	1600	1600	1600	0
129	20250327	165300	119032931	1600	1600	1600	1600	0
130	20250327	165200	119032931	1600	1600	1600	1600	0
131	20250327	165100	119032931	1600	1600	1600	1600	0
132	20250327	165000	119032931	1600	1600	1600	1600	0
133	20250327	164900	119032931	1600	1600	1600	1600	0
134	20250327	164800	119032931	1600	1600	1600	1600	0
135	20250327	164700	119032931	1600	1600	1600	1600	0
136	20250327	164600	119032931	1600	1600	1600	1600	0
137	20250327	164500	119032931	1600	1600	1600	1600	0
138	20250327	164400	119032931	1600	1600	1600	1600	0
139	20250327	164300	119032931	1600	1600	1600	1600	0
140	20250327	164200	119032931	1600	1600	1600	1600	0
141	20250327	164100	119032931	1600	1600	1600	1600	0
142	20250327	164000	119032931	1600	1600	1600	1600	0
143	20250327	163900	119032931	1600	1600	1600	1600	0
144	20250327	163800	119032931	1600	1600	1600	1600	0
145	20250327	163700	119032931	1600	1600	1600	1600	0
146	20250327	163600	119032931	1600	1600	1600	1600	0
147	20250327	163500	119032931	1600	1600	1600	1600	0
148	20250327	163400	119032931	1600	1600	1600	1600	0
149	20250327	163300	119032931	1600	1600	1600	1600	0
150	20250327	163200	119032931	1600	1600	1600	1600	0
151	20250327	163100	119032931	1600	1600	1600	1600	0
152	20250327	163000	119032931	1600	1600	1600	1600	704
153	20250327	162900	119032931	1600	1600	1600	1600	0
154	20250327	162800	119032931	1600	1600	1600	1600	0
155	20250327	162700	119032931	1600	1600	1600	1600	0
156	20250327	162600	119032931	1600	1600	1600	1600	0
157	20250327	162500	119032931	1600	1600	1600	1600	0
158	20250327	162400	119032931	1600	1600	1600	1600	0
159	20250327	162300	119032931	1600	1600	1600	1600	0
160	20250327	162200	119032931	1600	1600	1600	1600	0
161	20250327	162100	119032931	1600	1600	1600	1600	0
162	20250327	162000	119032931	1600	1600	1600	1600	0
163	20250327	161900	119032931	1600	1600	1600	1600	0
164	20250327	161800	119032931	1600	1600	1600	1600	0
165	20250327	161700	119032931	1600	1600	1600	1600	0
166	20250327	161600	119032931	1600	1600	1600	1600	0
167	20250327	161500	119032931	1600	1600	1600	1600	0
168	20250327	161400	119032931	1600	1600	1600	1600	0
169	20250327	161300	119032931	1600	1600	1600	1600	0
170	20250327	161200	119032931	1600	1600	1600	1600	0
171	20250327	161100	119032931	1600	1600	1600	1600	0
172	20250327	161000	119032931	1600	1600	1600	1600	0
173	20250327	160900	119032931	1600	1600	1600	1600	0
174	20250327	160800	119032931	1600	1600	1600	1600	0
175	20250327	160700	119032931	1600	1600	1600	1600	0
176	20250327	160600	119032931	1600	1600	1600	1600	0
177	20250327	160500	119032931	1600	1600	1600	1600	0
178	20250327	160400	119032931	1600	1600	1600	1600	0
179	20250327	160300	119032931	1600	1600	1600	1600	0
180	20250327	160200	119032931	1600	1600	1600	1600	0
181	20250327	160100	119032931	1600	1600	1600	1600	0
182	20250327	160000	119032931	1600	1600	1600	1600	704
183	20250327	155900	119032931	1600	1600	1600	1600	0
184	20250327	155800	119032931	1600	1600	1600	1600	0
185	20250327	155700	119032931	1600	1600	1600	1600	0
186	20250327	155600	119032931	1600	1600	1600	1600	0
187	20250327	155500	119032931	1600	1600	1600	1600	0
188	20250327	155400	119032931	1600	1600	1600	1600	0
189	20250327	155300	119032931	1600	1600	1600	1600	0
190	20250327	155200	119032931	1600	1600	1600	1600	0
191	20250327	155100	119032931	1600	1600	1600	1600	0
192	20250327	155000	119032931	1600	1600	1600	1600	0
193	20250327	154900	119032931	1600	1600	1600	1600	0
194	20250327	154800	119032931	1600	1600	1600	1600	0
195	20250327	154700	119032931	1600	1600	1600	1600	0
196	20250327	154600	119032931	1600	1600	1600	1600	0
197	20250327	154500	119032931	1600	1600	1600	1600	0
198	20250327	154400	119032931	1600	1600	1600	1600	0
199	20250327	154300	119032931	1600	1600	1600	1600	0
200	20250327	154200	119032931	1600	1600	1600	1600	0
201	20250327	154100	119032931	1600	1600	1600	1600	0
202	20250327	154000	119032931	1600	1600	1600	1600	0
203	20250327	153900	119032931	1600	1600	1600	1600	0
204	20250327	153800	119032931	1600	1600	1600	1600	0
205	20250327	153700	119032931	1600	1600	1600	1600	0
206	20250327	153600	119032931	1600	1600	1600	1600	0
207	20250327	153500	119032931	1600	1600	1600	1600	0
208	20250327	153400	119032931	1600	1600	1600	1600	0
209	20250327	153300	119032931	1600	1600	1600	1600	0
210	20250327	153200	119032931	1600	1600	1600	1600	0
211	20250327	153100	119032931	1600	1600	1600	1600	0
212	20250327	153000	119032931	1600	1600	1600	1600	1408
213	20250327	152900	117906531	1604	1604	1604	1604	0
214	20250327	152800	117906531	1604	1604	1604	1604	0
215	20250327	152700	117906531	1604	1604	1604	1604	0
216	20250327	152600	117906531	1604	1604	1604	1604	0
217	20250327	152500	117906531	1604	1604	1604	1604	0
218	20250327	152400	117906531	1604	1604	1604	1604	0
219	20250327	152300	117906531	1604	1604	1604	1604	0
220	20250327	152200	117906531	1604	1604	1604	1604	0
221	20250327	152100	117906531	1604	1604	1604	1604	0
222	20250327	152000	117906531	1604	1604	1604	1604	0
223	20250327	151900	117906531	1604	1603	1604	1600	1252
224	20250327	151800	115903305	1604	1600	1604	1600	312
225	20250327	151700	115404101	1600	1599	1600	1599	897
226	20250327	151600	113969797	1598	1598	1598	1598	2
227	20250327	151500	113966601	1598	1599	1599	1598	4
228	20250327	151400	113960208	1599	1599	1599	1598	454
229	20250327	151300	113234263	1599	1596	1599	1593	3325
230	20250327	151200	107928277	1593	1594	1594	1592	1300
231	20250327	151100	105857425	1592	1594	1594	1592	1071
232	20250327	151000	104151275	1594	1594	1594	1594	1
233	20250327	150900	104149681	1594	1594	1594	1594	2
234	20250327	150800	104146493	1594	1595	1595	1593	772
235	20250327	150700	102915237	1596	1596	1596	1596	0
236	20250327	150600	102915237	1596	1596	1596	1596	20
237	20250327	150500	102883317	1596	1595	1596	1595	19
238	20250327	150400	102853011	1596	1596	1596	1596	0
239	20250327	150300	102853011	1596	1596	1596	1596	49
240	20250327	150200	102774807	1596	1596	1596	1596	567
241	20250327	150100	101869875	1598	1598	1598	1598	0
242	20250327	150000	101869875	1598	1597	1598	1597	300
243	20250327	145900	101390709	1598	1598	1598	1598	0
244	20250327	145800	101390709	1598	1598	1598	1598	1
245	20250327	145700	101389111	1596	1596	1596	1596	0
246	20250327	145600	101389111	1596	1596	1596	1596	62
247	20250327	145500	101290159	1596	1596	1596	1596	2
248	20250327	145400	101286967	1595	1596	1596	1595	459
249	20250327	145300	100554541	1598	1598	1598	1598	8
250	20250327	145200	100541757	1599	1599	1599	1599	150
251	20250327	145100	100301907	1599	1599	1599	1599	3001
252	20250327	145000	95503308	1598	1596	1598	1596	13
253	20250327	144900	95482536	1597	1597	1597	1597	0
254	20250327	144800	95482536	1597	1597	1597	1597	1
255	20250327	144700	95480939	1597	1597	1597	1597	1
256	20250327	144600	95479342	1596	1596	1596	1596	32
257	20250327	144500	95428270	1596	1596	1596	1596	0
258	20250327	144400	95428270	1596	1596	1596	1596	22
259	20250327	144300	95393158	1597	1597	1597	1597	1
260	20250327	144200	95391561	1596	1596	1596	1596	100
261	20250327	144100	95231961	1597	1597	1597	1597	0
262	20250327	144000	95231961	1597	1597	1597	1597	0
263	20250327	143900	95231961	1597	1597	1597	1597	1
264	20250327	143800	95230364	1596	1596	1596	1596	500
265	20250327	143700	94432364	1597	1597	1597	1597	0
266	20250327	143600	94432364	1597	1597	1597	1597	9
267	20250327	143500	94417991	1600	1600	1600	1600	0
268	20250327	143400	94417991	1600	1600	1600	1600	0
269	20250327	143300	94417991	1600	1600	1600	1600	0
270	20250327	143200	94417991	1600	1600	1600	1600	0
271	20250327	143100	94417991	1600	1600	1600	1600	0
272	20250327	143000	94417991	1600	1600	1600	1600	20
273	20250327	142900	94385991	1599	1599	1599	1599	0
274	20250327	142800	94385991	1599	1599	1599	1599	0
275	20250327	142700	94385991	1599	1599	1599	1599	393
276	20250327	142600	93757584	1599	1599	1599	1599	0
277	20250327	142500	93757584	1599	1599	1599	1599	0
278	20250327	142400	93757584	1599	1599	1599	1599	0
279	20250327	142300	93757584	1599	1599	1599	1599	0
280	20250327	142200	93757584	1599	1599	1599	1599	0
281	20250327	142100	93757584	1599	1599	1599	1599	0
282	20250327	142000	93757584	1599	1599	1599	1599	0
283	20250327	141900	93757584	1599	1599	1599	1599	1
284	20250327	141800	93755985	1597	1597	1597	1597	0
285	20250327	141700	93755985	1597	1597	1597	1597	305
286	20250327	141600	93268900	1598	1600	1600	1598	263
287	20250327	141500	92848624	1598	1598	1598	1598	100
288	20250327	141400	92688824	1597	1594	1597	1594	2267
289	20250327	141300	89070041	1597	1596	1597	1596	101
290	20250327	141200	88908844	1596	1596	1596	1596	2
291	20250327	141100	88905652	1597	1597	1597	1597	1000
292	20250327	141000	87308652	1597	1597	1597	1597	1001
293	20250327	140900	85710055	1596	1596	1596	1596	959
294	20250327	140800	84179491	1593	1596	1596	1593	8
295	20250327	140700	84166744	1597	1598	1598	1592	2873
296	20250327	140600	79589864	1598	1598	1598	1598	10
297	20250327	140500	79573884	1598	1598	1598	1598	0
298	20250327	140400	79573884	1598	1598	1598	1598	1
299	20250327	140300	79572286	1596	1596	1596	1596	2
300	20250327	140200	79569094	1598	1596	1598	1596	10
301	20250327	140100	79553132	1598	1598	1598	1598	1
302	20250327	140000	79551534	1596	1596	1596	1596	5
303	20250327	135900	79543554	1599	1599	1599	1599	0
304	20250327	135800	79543554	1599	1599	1599	1599	0
305	20250327	135700	79543554	1599	1599	1599	1599	0
306	20250327	135600	79543554	1599	1599	1599	1599	0
307	20250327	135500	79543554	1599	1599	1599	1599	0
308	20250327	135400	79543554	1599	1599	1599	1599	0
309	20250327	135300	79543554	1599	1599	1599	1599	0
310	20250327	135200	79543554	1599	1599	1599	1599	10
311	20250327	135100	79527564	1599	1599	1599	1599	0
312	20250327	135000	79527564	1599	1599	1599	1599	0
313	20250327	134900	79527564	1599	1599	1599	1599	1502
314	20250327	134800	77125866	1597	1597	1597	1597	348
315	20250327	134700	76570110	1597	1594	1597	1594	68
316	20250327	134600	76461713	1595	1597	1597	1595	10
317	20250327	134500	76445753	1596	1596	1596	1596	0
318	20250327	134400	76445753	1596	1596	1596	1596	1
319	20250327	134300	76444157	1597	1598	1598	1597	1285
320	20250327	134200	74390737	1599	1599	1600	1599	1569
321	20250327	134100	71881905	1599	1600	1600	1599	360
322	20250327	134000	71305937	1600	1600	1600	1600	0
323	20250327	133900	71305937	1600	1600	1600	1600	2
324	20250327	133800	71302737	1600	1601	1601	1600	36
325	20250327	133700	71245135	1605	1605	1605	1605	0
326	20250327	133600	71245135	1605	1605	1605	1605	0
327	20250327	133500	71245135	1605	1605	1605	1605	0
328	20250327	133400	71245135	1605	1605	1605	1605	0
329	20250327	133300	71245135	1605	1605	1605	1605	0
330	20250327	133200	71245135	1605	1605	1605	1605	0
331	20250327	133100	71245135	1605	1605	1605	1605	0
332	20250327	133000	71245135	1605	1605	1605	1605	0
333	20250327	132900	71245135	1605	1605	1605	1605	0
334	20250327	132800	71245135	1605	1605	1605	1605	0
335	20250327	132700	71245135	1605	1605	1605	1605	0
336	20250327	132600	71245135	1605	1605	1605	1605	0
337	20250327	132500	71245135	1605	1605	1605	1605	0
338	20250327	132400	71245135	1605	1605	1605	1605	0
339	20250327	132300	71245135	1605	1605	1605	1605	1
340	20250327	132200	71243530	1602	1602	1602	1602	0
341	20250327	132100	71243530	1602	1602	1602	1602	0
342	20250327	132000	71243530	1602	1602	1602	1602	6
343	20250327	131900	71233918	1606	1603	1606	1603	4
344	20250327	131800	71227497	1602	1602	1602	1602	2
345	20250327	131700	71224293	1606	1606	1606	1606	1
346	20250327	131600	71222687	1606	1606	1606	1606	0
347	20250327	131500	71222687	1606	1606	1606	1606	1
348	20250327	131400	71221081	1601	1601	1601	1601	4
349	20250327	131300	71214677	1599	1599	1599	1599	0
350	20250327	131200	71214677	1599	1599	1599	1599	364
351	20250327	131100	70632641	1598	1598	1598	1598	0
352	20250327	131000	70632641	1598	1598	1598	1598	0
353	20250327	130900	70632641	1598	1598	1598	1598	150
354	20250327	130800	70392941	1597	1597	1597	1597	37
355	20250327	130700	70333852	1597	1597	1597	1597	338
356	20250327	130600	69794066	1595	1595	1595	1595	26
357	20250327	130500	69752596	1595	1595	1595	1595	263
358	20250327	130400	69333111	1596	1596	1596	1596	4
359	20250327	130300	69326727	1596	1596	1596	1596	508
360	20250327	130200	68515959	1597	1597	1597	1597	8
361	20250327	130100	68503183	1597	1596	1597	1596	296
362	20250327	130000	68030571	1597	1597	1597	1596	58
363	20250327	125900	67937960	1597	1597	1597	1597	0
364	20250327	125800	67937960	1597	1597	1597	1597	0
365	20250327	125700	67937960	1597	1597	1597	1597	0
366	20250327	125600	67937960	1597	1597	1597	1597	0
367	20250327	125500	67937960	1597	1597	1597	1597	0
368	20250327	125400	67937960	1597	1597	1597	1597	0
369	20250327	125300	67937960	1597	1597	1597	1597	0
370	20250327	125200	67937960	1597	1597	1597	1597	0
371	20250327	125100	67937960	1597	1597	1597	1597	0
372	20250327	125000	67937960	1597	1597	1597	1597	0
373	20250327	124900	67937960	1597	1597	1597	1597	0
374	20250327	124800	67937960	1597	1597	1597	1597	0
375	20250327	124700	67937960	1597	1597	1597	1597	0
376	20250327	124600	67937960	1597	1597	1597	1597	0
377	20250327	124500	67937960	1597	1597	1597	1597	100
378	20250327	124400	67778260	1597	1597	1597	1597	0
379	20250327	124300	67778260	1597	1597	1597	1597	0
380	20250327	124200	67778260	1597	1597	1597	1597	0
381	20250327	124100	67778260	1597	1597	1597	1597	0
382	20250327	124000	67778260	1597	1597	1597	1597	0
383	20250327	123900	67778260	1597	1597	1597	1597	0
384	20250327	123800	67778260	1597	1597	1597	1597	0
385	20250327	123700	67778260	1597	1597	1597	1597	0
386	20250327	123600	67778260	1597	1597	1597	1597	187
387	20250327	123500	67479621	1597	1597	1597	1597	0
388	20250327	123400	67479621	1597	1597	1597	1597	0
389	20250327	123300	67479621	1597	1597	1597	1597	0
390	20250327	123200	67479621	1597	1597	1597	1597	62
391	20250327	123100	67380607	1597	1597	1597	1597	0
392	20250327	123000	67380607	1597	1597	1597	1597	0
393	20250327	122900	67380607	1597	1597	1597	1597	2
394	20250327	122800	67377413	1598	1597	1598	1597	1555
395	20250327	122700	64894077	1597	1597	1597	1597	0
396	20250327	122600	64894077	1597	1597	1597	1597	857
397	20250327	122500	63525448	1597	1597	1597	1597	1
398	20250327	122400	63523851	1594	1597	1597	1594	114
399	20250327	122300	63342074	1596	1596	1596	1596	0
400	20250327	122200	63342074	1596	1596	1596	1596	50
401	20250327	122100	63262274	1597	1597	1597	1597	0
402	20250327	122000	63262274	1597	1597	1597	1597	0
403	20250327	121900	63262274	1597	1597	1597	1597	0
404	20250327	121800	63262274	1597	1597	1597	1597	0
405	20250327	121700	63262274	1597	1597	1597	1597	7
406	20250327	121600	63251095	1596	1596	1596	1596	0
407	20250327	121500	63251095	1596	1596	1596	1596	0
408	20250327	121400	63251095	1596	1594	1597	1594	118
409	20250327	121300	63062758	1595	1595	1595	1595	1
410	20250327	121200	63061163	1597	1597	1597	1597	0
411	20250327	121100	63061163	1597	1597	1597	1597	0
412	20250327	121000	63061163	1597	1597	1597	1597	0
413	20250327	120900	63061163	1597	1597	1597	1597	0
414	20250327	120800	63061163	1597	1597	1597	1597	0
415	20250327	120700	63061163	1597	1597	1597	1597	0
416	20250327	120600	63061163	1597	1597	1597	1597	430
417	20250327	120500	62374453	1597	1597	1597	1597	0
418	20250327	120400	62374453	1597	1597	1597	1597	0
419	20250327	120300	62374453	1597	1597	1597	1597	0
420	20250327	120200	62374453	1597	1597	1597	1597	0
421	20250327	120100	62374453	1597	1597	1597	1597	0
422	20250327	120000	62374453	1597	1597	1597	1597	0
423	20250327	115900	62374453	1597	1597	1597	1597	0
424	20250327	115800	62374453	1597	1597	1597	1597	10
425	20250327	115700	62358483	1597	1597	1597	1597	0
426	20250327	115600	62358483	1597	1597	1597	1597	0
427	20250327	115500	62358483	1597	1597	1597	1597	0
428	20250327	115400	62358483	1597	1597	1597	1597	0
429	20250327	115300	62358483	1597	1597	1597	1597	0
430	20250327	115200	62358483	1597	1597	1597	1597	0
431	20250327	115100	62358483	1597	1597	1597	1597	10
432	20250327	115000	62342513	1597	1597	1597	1597	1
433	20250327	114900	62340916	1591	1591	1591	1591	0
434	20250327	114800	62340916	1591	1592	1592	1591	1114
435	20250327	114700	60568419	1598	1598	1598	1598	0
436	20250327	114600	60568419	1598	1598	1598	1598	0
437	20250327	114500	60568419	1598	1598	1598	1598	0
438	20250327	114400	60568419	1598	1598	1598	1598	0
439	20250327	114300	60568419	1598	1598	1598	1598	0
440	20250327	114200	60568419	1598	1598	1598	1598	0
441	20250327	114100	60568419	1598	1598	1598	1598	0
442	20250327	114000	60568419	1598	1592	1598	1592	2001
443	20250327	113900	57382821	1598	1598	1598	1598	0
444	20250327	113800	57382821	1598	1598	1598	1598	244
445	20250327	113700	56992909	1600	1598	1600	1598	772
446	20250327	113600	55759251	1596	1596	1596	1596	336
447	20250327	113500	55222995	1596	1596	1596	1596	0
448	20250327	113400	55222995	1596	1595	1596	1595	1654
449	20250327	113300	52583370	1595	1595	1595	1595	0
450	20250327	113200	52583370	1595	1595	1595	1595	0
451	20250327	113100	52583370	1595	1595	1595	1595	0
452	20250327	113000	52583370	1595	1595	1595	1595	0
453	20250327	112900	52583370	1595	1595	1595	1595	1
454	20250327	112800	52581775	1592	1592	1592	1592	0
455	20250327	112700	52581775	1592	1592	1592	1592	0
456	20250327	112600	52581775	1592	1592	1592	1592	0
457	20250327	112500	52581775	1592	1592	1592	1592	56
458	20250327	112400	52492623	1599	1599	1599	1599	0
459	20250327	112300	52492623	1599	1599	1599	1599	0
460	20250327	112200	52492623	1599	1599	1599	1599	0
461	20250327	112100	52492623	1599	1599	1599	1599	2
462	20250327	112000	52489425	1599	1599	1599	1599	0
463	20250327	111900	52489425	1599	1599	1599	1599	500
464	20250327	111800	51689925	1599	1599	1599	1599	0
465	20250327	111700	51689925	1599	1599	1599	1599	0
466	20250327	111600	51689925	1599	1599	1599	1599	0
467	20250327	111500	51689925	1599	1599	1599	1599	0
468	20250327	111400	51689925	1599	1599	1599	1599	1
469	20250327	111300	51688326	1591	1591	1591	1591	0
470	20250327	111200	51688326	1591	1591	1591	1591	0
471	20250327	111100	51688326	1591	1591	1591	1591	170
472	20250327	111000	51417856	1595	1595	1595	1595	0
473	20250327	110900	51417856	1595	1595	1595	1595	0
474	20250327	110800	51417856	1595	1595	1595	1595	0
475	20250327	110700	51417856	1595	1595	1595	1595	0
476	20250327	110600	51417856	1595	1595	1595	1595	84
477	20250327	110500	51283876	1592	1592	1592	1591	236
478	20250327	110400	50908165	1595	1595	1595	1595	0
479	20250327	110300	50908165	1595	1595	1595	1595	0
480	20250327	110200	50908165	1595	1595	1595	1595	2
481	20250327	110100	50904975	1593	1594	1594	1593	1183
482	20250327	110000	49019398	1594	1594	1594	1594	86
483	20250327	105900	48882314	1595	1595	1595	1595	766
484	20250327	105800	47660544	1601	1601	1601	1601	0
485	20250327	105700	47660544	1601	1601	1601	1601	0
486	20250327	105600	47660544	1601	1601	1601	1601	0
487	20250327	105500	47660544	1601	1600	1601	1600	15
488	20250327	105400	47636536	1604	1604	1604	1604	0
489	20250327	105300	47636536	1604	1604	1604	1604	0
490	20250327	105200	47636536	1604	1604	1604	1604	0
491	20250327	105100	47636536	1604	1604	1604	1604	1
492	20250327	105000	47634932	1600	1604	1604	1600	11
493	20250327	104900	47617292	1605	1605	1605	1605	11
494	20250327	104800	47599637	1607	1607	1607	1607	10
495	20250327	104700	47583567	1607	1600	1607	1600	379
496	20250327	104600	46975252	1596	1599	1599	1596	460
497	20250327	104500	46240764	1601	1601	1601	1601	0
498	20250327	104400	46240764	1601	1601	1601	1601	0
499	20250327	104300	46240764	1601	1601	1601	1601	0
500	20250327	104200	46240764	1601	1601	1601	1601	30
501	20250327	104100	46192734	1604	1604	1604	1604	0
502	20250327	104000	46192734	1604	1604	1604	1604	0
503	20250327	103900	46192734	1604	1604	1604	1604	300
504	20250327	103800	45711534	1604	1604	1604	1604	6
505	20250327	103700	45701910	1599	1599	1599	1599	0
506	20250327	103600	45701910	1599	1599	1599	1599	0
507	20250327	103500	45701910	1599	1599	1599	1599	1058
508	20250327	103400	44010168	1599	1599	1599	1599	0
509	20250327	103300	44010168	1599	1600	1600	1599	100
510	20250327	103200	43850267	1604	1604	1604	1604	100
511	20250327	103100	43689867	1604	1604	1604	1604	1
512	20250327	103000	43688263	1600	1600	1600	1600	0
513	20250327	102900	43688263	1600	1600	1600	1600	148
514	20250327	102800	43451463	1600	1600	1600	1600	0
515	20250327	102700	43451463	1600	1600	1600	1600	217
516	20250327	102600	43104263	1605	1605	1605	1605	6
517	20250327	102500	43094633	1605	1605	1605	1605	0
518	20250327	102400	43094633	1605	1601	1605	1601	1500
519	20250327	102300	40691568	1600	1600	1600	1600	0
520	20250327	102200	40691568	1600	1600	1600	1600	156
521	20250327	102100	40441968	1600	1600	1600	1600	31
522	20250327	102000	40392368	1601	1601	1601	1601	0
523	20250327	101900	40392368	1601	1601	1601	1601	0
524	20250327	101800	40392368	1601	1601	1601	1601	0
525	20250327	101700	40392368	1601	1601	1601	1601	0
526	20250327	101600	40392368	1601	1601	1601	1601	0
527	20250327	101500	40392368	1601	1601	1601	1601	0
528	20250327	101400	40392368	1601	1601	1601	1601	592
529	20250327	101300	39444576	1602	1602	1602	1602	25
530	20250327	101200	39404526	1602	1602	1602	1602	58
531	20250327	101100	39311610	1601	1601	1601	1601	5
532	20250327	101000	39303605	1601	1601	1601	1601	420
533	20250327	100900	38631185	1602	1603	1603	1602	113
534	20250327	100800	38450154	1603	1604	1604	1603	7
535	20250327	100700	38438927	1605	1605	1606	1605	26
536	20250327	100600	38397177	1603	1603	1603	1603	10
537	20250327	100500	38381147	1604	1604	1604	1604	23
538	20250327	100400	38344255	1605	1605	1605	1605	0
539	20250327	100300	38344255	1605	1605	1605	1605	31
540	20250327	100200	38294500	1603	1606	1606	1603	374
541	20250327	100100	37694321	1607	1608	1608	1607	39
542	20250327	100000	37631636	1604	1604	1604	1604	178
543	20250327	095900	37346124	1604	1604	1604	1604	16
544	20250327	095800	37320460	1609	1608	1609	1608	2090
545	20250327	095700	33959240	1608	1607	1608	1607	280
546	20250327	095600	33509090	1609	1609	1609	1609	0
547	20250327	095500	33509090	1609	1609	1609	1609	0
548	20250327	095400	33509090	1609	1608	1609	1608	1502
549	20250327	095300	31092872	1604	1604	1604	1604	0
550	20250327	095200	31092872	1604	1604	1604	1604	0
551	20250327	095100	31092872	1604	1604	1604	1604	650
552	20250327	095000	30050272	1605	1605	1605	1605	22
553	20250327	094900	30014962	1605	1605	1605	1605	125
554	20250327	094800	29814337	1605	1605	1605	1605	0
555	20250327	094700	29814337	1605	1607	1607	1605	431
556	20250327	094600	29122541	1608	1609	1609	1607	33
557	20250327	094500	29069502	1608	1608	1608	1608	12
558	20250327	094400	29050206	1609	1609	1609	1609	0
559	20250327	094300	29050206	1609	1609	1609	1607	49
560	20250327	094200	28971407	1610	1608	1610	1608	51
561	20250327	094100	28889300	1611	1611	1611	1611	0
562	20250327	094000	28889300	1611	1611	1612	1607	732
563	20250327	093900	27712189	1612	1610	1613	1609	134
564	20250327	093800	27496508	1610	1608	1610	1608	1463
565	20250327	093700	25141257	1608	1603	1608	1603	1635
566	20250327	093600	22517951	1603	1603	1603	1603	0
567	20250327	093500	22517951	1603	1602	1603	1602	130
568	20250327	093400	22309607	1602	1602	1602	1602	154
569	20250327	093300	22062899	1600	1600	1601	1600	54
570	20250327	093200	21976475	1599	1599	1599	1599	0
571	20250327	093100	21976475	1599	1599	1599	1599	5
572	20250327	093000	21968480	1604	1604	1604	1604	0
573	20250327	092900	21968480	1604	1604	1604	1604	0
574	20250327	092800	21968480	1604	1604	1604	1604	0
575	20250327	092700	21968480	1604	1604	1604	1604	0
576	20250327	092600	21968480	1604	1604	1604	1604	32
577	20250327	092500	21917152	1604	1604	1604	1604	300
578	20250327	092400	21435952	1604	1604	1604	1604	0
579	20250327	092300	21435952	1604	1604	1604	1604	201
580	20250327	092200	21113548	1600	1600	1600	1600	50
581	20250327	092100	21033548	1608	1608	1608	1608	0
582	20250327	092000	21033548	1608	1608	1608	1608	0
583	20250327	091900	21033548	1608	1608	1608	1608	23
584	20250327	091800	20996564	1609	1589	1609	1588	1049
585	20250327	091700	19323798	1612	1612	1612	1612	0
586	20250327	091600	19323798	1612	1603	1612	1588	612
587	20250327	091500	18339770	1605	1594	1605	1594	507
588	20250327	091400	17531583	1583	1583	1583	1583	3
589	20250327	091300	17526834	1583	1583	1583	1583	93
590	20250327	091200	17379615	1596	1596	1596	1596	1
591	20250327	091100	17378019	1588	1588	1588	1588	20
592	20250327	091000	17346259	1580	1580	1580	1580	392
593	20250327	090900	16726899	1578	1578	1578	1578	0
594	20250327	090800	16726899	1578	1578	1578	1578	0
595	20250327	090700	16726899	1578	1582	1582	1578	1200
596	20250327	090600	14833197	1578	1581	1581	1578	1310
597	20250327	090500	12764326	1582	1582	1582	1582	978
598	20250327	090400	11217130	1582	1588	1588	1582	1269
599	20250327	090300	9203068	1579	1579	1579	1579	4000
600	20250327	090200	2887068	1589	1589	1589	1589	0
601	20250327	090100	2887068	1589	1585	1589	1579	1278
602	20250327	090000	867086	1587	1591	1591	1587	545