KissMeData/000400/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	183100	149778470	1795	1795	1795	1795	4072
3	20250328	183000	149778470	1795	1795	1795	1795	0
4	20250328	182900	149778470	1795	1795	1795	1795	0
5	20250328	182800	149778470	1795	1795	1795	1795	0
6	20250328	182700	149778470	1795	1795	1795	1795	0
7	20250328	182600	149778470	1795	1795	1795	1795	0
8	20250328	182500	149778470	1795	1795	1795	1795	0
9	20250328	182400	149778470	1795	1795	1795	1795	0
10	20250328	182300	149778470	1795	1795	1795	1795	0
11	20250328	182200	149778470	1795	1795	1795	1795	0
12	20250328	182100	149778470	1795	1795	1795	1795	0
13	20250328	182000	149778470	1795	1795	1795	1795	0
14	20250328	181900	149778470	1795	1795	1795	1795	0
15	20250328	181800	149778470	1795	1795	1795	1795	0
16	20250328	181700	149778470	1795	1795	1795	1795	0
17	20250328	181600	149778470	1795	1795	1795	1795	0
18	20250328	181500	149778470	1795	1795	1795	1795	0
19	20250328	181400	149778470	1795	1795	1795	1795	0
20	20250328	181300	149778470	1795	1795	1795	1795	0
21	20250328	181200	149778470	1795	1795	1795	1795	0
22	20250328	181100	149778470	1795	1795	1795	1795	0
23	20250328	181000	149778470	1795	1795	1795	1795	0
24	20250328	180900	149778470	1795	1795	1795	1795	0
25	20250328	180800	149778470	1795	1795	1795	1795	0
26	20250328	180700	149778470	1795	1795	1795	1795	0
27	20250328	180600	149778470	1795	1795	1795	1795	0
28	20250328	180500	149778470	1795	1795	1795	1795	0
29	20250328	180400	149778470	1795	1795	1795	1795	0
30	20250328	180300	149778470	1795	1795	1795	1795	0
31	20250328	180200	149778470	1795	1795	1795	1795	0
32	20250328	180100	149778470	1795	1795	1795	1795	4072
33	20250328	180000	149778470	1795	1795	1795	1795	0
34	20250328	175900	149778470	1795	1795	1795	1795	0
35	20250328	175800	149778470	1795	1795	1795	1795	0
36	20250328	175700	149778470	1795	1795	1795	1795	0
37	20250328	175600	149778470	1795	1795	1795	1795	0
38	20250328	175500	149778470	1795	1795	1795	1795	0
39	20250328	175400	149778470	1795	1795	1795	1795	0
40	20250328	175300	149778470	1795	1795	1795	1795	0
41	20250328	175200	149778470	1795	1795	1795	1795	0
42	20250328	175100	149778470	1795	1795	1795	1795	0
43	20250328	175000	149778470	1795	1795	1795	1795	0
44	20250328	174900	149778470	1795	1795	1795	1795	0
45	20250328	174800	149778470	1795	1795	1795	1795	0
46	20250328	174700	149778470	1795	1795	1795	1795	0
47	20250328	174600	149778470	1795	1795	1795	1795	0
48	20250328	174500	149778470	1795	1795	1795	1795	0
49	20250328	174400	149778470	1795	1795	1795	1795	0
50	20250328	174300	149778470	1795	1795	1795	1795	0
51	20250328	174200	149778470	1795	1795	1795	1795	0
52	20250328	174100	149778470	1795	1795	1795	1795	0
53	20250328	174000	149778470	1795	1795	1795	1795	0
54	20250328	173900	149778470	1795	1795	1795	1795	0
55	20250328	173800	149778470	1795	1795	1795	1795	0
56	20250328	173700	149778470	1795	1795	1795	1795	0
57	20250328	173600	149778470	1795	1795	1795	1795	0
58	20250328	173500	149778470	1795	1795	1795	1795	0
59	20250328	173400	149778470	1795	1795	1795	1795	0
60	20250328	173300	149778470	1795	1795	1795	1795	0
61	20250328	173200	149778470	1795	1795	1795	1795	0
62	20250328	173100	149778470	1795	1795	1795	1795	4072
63	20250328	173000	149778470	1795	1795	1795	1795	0
64	20250328	172900	149778470	1795	1795	1795	1795	0
65	20250328	172800	149778470	1795	1795	1795	1795	0
66	20250328	172700	149778470	1795	1795	1795	1795	0
67	20250328	172600	149778470	1795	1795	1795	1795	0
68	20250328	172500	149778470	1795	1795	1795	1795	0
69	20250328	172400	149778470	1795	1795	1795	1795	0
70	20250328	172300	149778470	1795	1795	1795	1795	0
71	20250328	172200	149778470	1795	1795	1795	1795	0
72	20250328	172100	149778470	1795	1795	1795	1795	0
73	20250328	172000	149778470	1795	1795	1795	1795	0
74	20250328	171900	149778470	1795	1795	1795	1795	0
75	20250328	171800	149778470	1795	1795	1795	1795	0
76	20250328	171700	149778470	1795	1795	1795	1795	0
77	20250328	171600	149778470	1795	1795	1795	1795	0
78	20250328	171500	149778470	1795	1795	1795	1795	0
79	20250328	171400	149778470	1795	1795	1795	1795	0
80	20250328	171300	149778470	1795	1795	1795	1795	0
81	20250328	171200	149778470	1795	1795	1795	1795	0
82	20250328	171100	149778470	1795	1795	1795	1795	0
83	20250328	171000	149778470	1795	1795	1795	1795	0
84	20250328	170900	149778470	1795	1795	1795	1795	0
85	20250328	170800	149778470	1795	1795	1795	1795	0
86	20250328	170700	149778470	1795	1795	1795	1795	0
87	20250328	170600	149778470	1795	1795	1795	1795	0
88	20250328	170500	149778470	1795	1795	1795	1795	0
89	20250328	170400	149778470	1795	1795	1795	1795	0
90	20250328	170300	149778470	1795	1795	1795	1795	0
91	20250328	170200	149778470	1795	1795	1795	1795	0
92	20250328	170100	149778470	1795	1795	1795	1795	4072
93	20250328	170000	149778470	1795	1795	1795	1795	0
94	20250328	165900	149778470	1795	1795	1795	1795	0
95	20250328	165800	149778470	1795	1795	1795	1795	0
96	20250328	165700	149778470	1795	1795	1795	1795	0
97	20250328	165600	149778470	1795	1795	1795	1795	0
98	20250328	165500	149778470	1795	1795	1795	1795	0
99	20250328	165400	149778470	1795	1795	1795	1795	0
100	20250328	165300	149778470	1795	1795	1795	1795	0
101	20250328	165200	149778470	1795	1795	1795	1795	0
102	20250328	165100	149778470	1795	1795	1795	1795	0
103	20250328	165000	149778470	1795	1795	1795	1795	0
104	20250328	164900	149778470	1795	1795	1795	1795	0
105	20250328	164800	149778470	1795	1795	1795	1795	0
106	20250328	164700	149778470	1795	1795	1795	1795	0
107	20250328	164600	149778470	1795	1795	1795	1795	0
108	20250328	164500	149778470	1795	1795	1795	1795	0
109	20250328	164400	149778470	1795	1795	1795	1795	0
110	20250328	164300	149778470	1795	1795	1795	1795	0
111	20250328	164200	149778470	1795	1795	1795	1795	0
112	20250328	164100	149778470	1795	1795	1795	1795	0
113	20250328	164000	149778470	1795	1795	1795	1795	0
114	20250328	163900	149778470	1795	1795	1795	1795	0
115	20250328	163800	149778470	1795	1795	1795	1795	0
116	20250328	163700	149778470	1795	1795	1795	1795	0
117	20250328	163600	149778470	1795	1795	1795	1795	0
118	20250328	163500	149778470	1795	1795	1795	1795	0
119	20250328	163400	149778470	1795	1795	1795	1795	0
120	20250328	163300	149778470	1795	1795	1795	1795	0
121	20250328	163200	149778470	1795	1795	1795	1795	0
122	20250328	163100	149778470	1795	1795	1795	1795	4072
123	20250328	163000	149778470	1795	1795	1795	1795	0
124	20250328	162900	149778470	1795	1795	1795	1795	0
125	20250328	162800	149778470	1795	1795	1795	1795	0
126	20250328	162700	149778470	1795	1795	1795	1795	0
127	20250328	162600	149778470	1795	1795	1795	1795	0
128	20250328	162500	149778470	1795	1795	1795	1795	0
129	20250328	162400	149778470	1795	1795	1795	1795	0
130	20250328	162300	149778470	1795	1795	1795	1795	0
131	20250328	162200	149778470	1795	1795	1795	1795	0
132	20250328	162100	149778470	1795	1795	1795	1795	0
133	20250328	162000	149778470	1795	1795	1795	1795	0
134	20250328	161900	149778470	1795	1795	1795	1795	0
135	20250328	161800	149778470	1795	1795	1795	1795	0
136	20250328	161700	149778470	1795	1795	1795	1795	0
137	20250328	161600	149778470	1795	1795	1795	1795	0
138	20250328	161500	149778470	1795	1795	1795	1795	0
139	20250328	161400	149778470	1795	1795	1795	1795	0
140	20250328	161300	149778470	1795	1795	1795	1795	0
141	20250328	161200	149778470	1795	1795	1795	1795	0
142	20250328	161100	149778470	1795	1795	1795	1795	0
143	20250328	161000	149778470	1795	1795	1795	1795	0
144	20250328	160900	149778470	1795	1795	1795	1795	0
145	20250328	160800	149778470	1795	1795	1795	1795	0
146	20250328	160700	149778470	1795	1795	1795	1795	0
147	20250328	160600	149778470	1795	1795	1795	1795	0
148	20250328	160500	149778470	1795	1795	1795	1795	0
149	20250328	160400	149778470	1795	1795	1795	1795	0
150	20250328	160300	149778470	1795	1795	1795	1795	0
151	20250328	160200	149778470	1795	1795	1795	1795	0
152	20250328	160100	149778470	1795	1795	1795	1795	4072
153	20250328	160000	149778470	1795	1795	1795	1795	0
154	20250328	155900	149778470	1795	1795	1795	1795	0
155	20250328	155800	149778470	1795	1795	1795	1795	0
156	20250328	155700	149778470	1795	1795	1795	1795	0
157	20250328	155600	149778470	1795	1795	1795	1795	0
158	20250328	155500	149778470	1795	1795	1795	1795	0
159	20250328	155400	149778470	1795	1795	1795	1795	0
160	20250328	155300	149778470	1795	1795	1795	1795	0
161	20250328	155200	149778470	1795	1795	1795	1795	0
162	20250328	155100	149778470	1795	1795	1795	1795	0
163	20250328	155000	149778470	1795	1795	1795	1795	0
164	20250328	154900	149778470	1795	1795	1795	1795	0
165	20250328	154800	149778470	1795	1795	1795	1795	0
166	20250328	154700	149778470	1795	1795	1795	1795	0
167	20250328	154600	149778470	1795	1795	1795	1795	0
168	20250328	154500	149778470	1795	1795	1795	1795	0
169	20250328	154400	149778470	1795	1795	1795	1795	0
170	20250328	154300	149778470	1795	1795	1795	1795	0
171	20250328	154200	149778470	1795	1795	1795	1795	0
172	20250328	154100	149778470	1795	1795	1795	1795	0
173	20250328	154000	149778470	1795	1795	1795	1795	0
174	20250328	153900	149778470	1795	1795	1795	1795	0
175	20250328	153800	149778470	1795	1795	1795	1795	0
176	20250328	153700	149778470	1795	1795	1795	1795	0
177	20250328	153600	149778470	1795	1795	1795	1795	0
178	20250328	153500	149778470	1795	1795	1795	1795	0
179	20250328	153400	149778470	1795	1795	1795	1795	0
180	20250328	153300	149778470	1795	1795	1795	1795	0
181	20250328	153200	149778470	1795	1795	1795	1795	0
182	20250328	153100	149778470	1795	1795	1795	1795	4072
183	20250328	153000	149778470	1795	1795	1795	1795	4072
184	20250328	152900	142469230	1795	1795	1795	1795	0
185	20250328	152800	142469230	1795	1795	1795	1795	0
186	20250328	152700	142469230	1795	1795	1795	1795	0
187	20250328	152600	142469230	1795	1795	1795	1795	0
188	20250328	152500	142469230	1795	1795	1795	1795	0
189	20250328	152400	142469230	1795	1795	1795	1795	0
190	20250328	152300	142469230	1795	1795	1795	1795	0
191	20250328	152200	142469230	1795	1795	1795	1795	0
192	20250328	152100	142469230	1795	1795	1795	1795	0
193	20250328	152000	142469230	1795	1795	1795	1795	0
194	20250328	151900	142469230	1795	1793	1795	1788	69
195	20250328	151800	142345467	1793	1789	1793	1788	1842
196	20250328	151700	139048348	1788	1788	1788	1788	1143
197	20250328	151600	137004664	1789	1789	1789	1789	1382
198	20250328	151500	134532266	1788	1788	1789	1788	1065
199	20250328	151400	132627036	1788	1788	1788	1788	1200
200	20250328	151300	130481436	1788	1788	1788	1788	152
201	20250328	151200	130209660	1788	1788	1788	1788	0
202	20250328	151100	130209660	1788	1793	1793	1788	586
203	20250328	151000	129161542	1788	1788	1788	1788	0
204	20250328	150900	129161542	1788	1788	1788	1788	0
205	20250328	150800	129161542	1788	1790	1790	1788	500
206	20250328	150700	128267439	1790	1790	1790	1790	0
207	20250328	150600	128267439	1790	1790	1790	1790	0
208	20250328	150500	128267439	1790	1790	1790	1790	24
209	20250328	150400	128224479	1790	1790	1790	1790	18
210	20250328	150300	128192259	1790	1791	1791	1790	1118
211	20250328	150200	126190039	1793	1793	1793	1793	0
212	20250328	150100	126190039	1793	1793	1793	1793	0
213	20250328	150000	126190039	1793	1793	1793	1793	21
214	20250328	145900	126152386	1793	1793	1793	1793	2
215	20250328	145800	126148800	1794	1794	1794	1794	0
216	20250328	145700	126148800	1794	1794	1794	1794	0
217	20250328	145600	126148800	1794	1794	1794	1794	30
218	20250328	145500	126094980	1794	1794	1794	1794	0
219	20250328	145400	126094980	1794	1794	1794	1794	0
220	20250328	145300	126094980	1794	1794	1794	1794	535
221	20250328	145200	125135190	1794	1794	1794	1794	1
222	20250328	145100	125133396	1795	1794	1795	1794	5000
223	20250328	145000	116158561	1795	1795	1795	1795	0
224	20250328	144900	116158561	1795	1795	1795	1795	0
225	20250328	144800	116158561	1795	1795	1795	1795	0
226	20250328	144700	116158561	1795	1795	1795	1795	1
227	20250328	144600	116156766	1795	1795	1795	1795	0
228	20250328	144500	116156766	1795	1795	1795	1795	0
229	20250328	144400	116156766	1795	1795	1795	1795	0
230	20250328	144300	116156766	1795	1795	1795	1795	0
231	20250328	144200	116156766	1795	1795	1795	1795	0
232	20250328	144100	116156766	1795	1795	1795	1795	4
233	20250328	144000	116149586	1795	1795	1795	1795	0
234	20250328	143900	116149586	1795	1795	1795	1795	156
235	20250328	143800	115869566	1795	1795	1795	1795	100
236	20250328	143700	115690066	1796	1796	1796	1796	67
237	20250328	143600	115569734	1795	1790	1795	1790	322
238	20250328	143500	114991789	1794	1793	1794	1793	6
239	20250328	143400	114981027	1795	1795	1795	1795	0
240	20250328	143300	114981027	1795	1795	1795	1795	0
241	20250328	143200	114981027	1795	1795	1795	1795	0
242	20250328	143100	114981027	1795	1795	1795	1795	0
243	20250328	143000	114981027	1795	1795	1795	1795	375
244	20250328	142900	114307902	1796	1796	1796	1796	2909
245	20250328	142800	109083338	1796	1796	1796	1796	550
246	20250328	142700	108095538	1797	1797	1797	1797	0
247	20250328	142600	108095538	1797	1797	1797	1797	0
248	20250328	142500	108095538	1797	1796	1797	1796	237
249	20250328	142400	107669885	1796	1791	1796	1791	345
250	20250328	142300	107050344	1791	1791	1791	1791	0
251	20250328	142200	107050344	1791	1791	1791	1791	0
252	20250328	142100	107050344	1791	1791	1791	1791	5
253	20250328	142000	107041389	1790	1790	1790	1790	100
254	20250328	141900	106862389	1794	1794	1794	1794	0
255	20250328	141800	106862389	1794	1794	1794	1794	0
256	20250328	141700	106862389	1794	1794	1794	1794	1
257	20250328	141600	106860595	1790	1790	1790	1790	1
258	20250328	141500	106858805	1790	1790	1790	1790	206
259	20250328	141400	106490065	1790	1790	1790	1790	1705
260	20250328	141300	103438115	1790	1790	1790	1790	0
261	20250328	141200	103438115	1790	1790	1790	1790	337
262	20250328	141100	102834885	1790	1790	1790	1790	0
263	20250328	141000	102834885	1790	1790	1790	1790	0
264	20250328	140900	102834885	1790	1790	1790	1790	0
265	20250328	140800	102834885	1790	1790	1790	1790	0
266	20250328	140700	102834885	1790	1791	1791	1790	8000
267	20250328	140600	88514534	1791	1791	1791	1791	0
268	20250328	140500	88514534	1791	1791	1791	1791	100
269	20250328	140400	88335434	1791	1791	1791	1791	472
270	20250328	140300	87490082	1793	1793	1793	1793	0
271	20250328	140200	87490082	1793	1793	1793	1793	0
272	20250328	140100	87490082	1793	1792	1793	1792	1179
273	20250328	140000	85377135	1791	1791	1791	1791	0
274	20250328	135900	85377135	1791	1791	1791	1791	0
275	20250328	135800	85377135	1791	1791	1791	1791	0
276	20250328	135700	85377135	1791	1791	1791	1791	0
277	20250328	135600	85377135	1791	1791	1791	1791	0
278	20250328	135500	85377135	1791	1791	1791	1791	0
279	20250328	135400	85377135	1791	1791	1791	1791	0
280	20250328	135300	85377135	1791	1791	1791	1791	400
281	20250328	135200	84660735	1791	1791	1791	1791	0
282	20250328	135100	84660735	1791	1791	1791	1791	0
283	20250328	135000	84660735	1791	1791	1791	1791	208
284	20250328	134900	84288207	1791	1791	1791	1791	0
285	20250328	134800	84288207	1791	1791	1791	1791	0
286	20250328	134700	84288207	1791	1791	1791	1791	427
287	20250328	134600	83523450	1791	1791	1791	1791	6
288	20250328	134500	83512704	1797	1797	1797	1797	0
289	20250328	134400	83512704	1797	1797	1797	1797	90
290	20250328	134300	83350974	1797	1797	1797	1797	0
291	20250328	134200	83350974	1797	1797	1797	1797	0
292	20250328	134100	83350974	1797	1797	1797	1797	300
293	20250328	134000	82811874	1789	1789	1789	1789	0
294	20250328	133900	82811874	1789	1789	1789	1789	0
295	20250328	133800	82811874	1789	1789	1789	1789	0
296	20250328	133700	82811874	1789	1789	1789	1789	0
297	20250328	133600	82811874	1789	1789	1789	1789	0
298	20250328	133500	82811874	1789	1789	1789	1789	0
299	20250328	133400	82811874	1789	1789	1789	1789	48
300	20250328	133300	82726002	1789	1790	1790	1789	166
301	20250328	133200	82428898	1797	1797	1797	1797	0
302	20250328	133100	82428898	1797	1797	1797	1797	0
303	20250328	133000	82428898	1797	1797	1797	1797	0
304	20250328	132900	82428898	1797	1797	1797	1797	0
305	20250328	132800	82428898	1797	1797	1797	1797	0
306	20250328	132700	82428898	1797	1797	1797	1797	0
307	20250328	132600	82428898	1797	1797	1797	1797	0
308	20250328	132500	82428898	1797	1797	1797	1797	0
309	20250328	132400	82428898	1797	1797	1797	1797	0
310	20250328	132300	82428898	1797	1797	1797	1797	0
311	20250328	132200	82428898	1797	1797	1797	1797	0
312	20250328	132100	82428898	1797	1797	1797	1797	0
313	20250328	132000	82428898	1797	1797	1797	1797	0
314	20250328	131900	82428898	1797	1797	1797	1797	3
315	20250328	131800	82423507	1794	1794	1794	1794	0
316	20250328	131700	82423507	1794	1794	1794	1794	0
317	20250328	131600	82423507	1794	1794	1794	1794	50
318	20250328	131500	82333807	1794	1794	1794	1794	1
319	20250328	131400	82332013	1793	1799	1799	1793	177
320	20250328	131300	82014610	1789	1789	1789	1789	0
321	20250328	131200	82014610	1789	1789	1789	1789	0
322	20250328	131100	82014610	1789	1789	1789	1789	0
323	20250328	131000	82014610	1789	1789	1789	1789	0
324	20250328	130900	82014610	1789	1789	1789	1789	119
325	20250328	130800	81801719	1789	1789	1789	1789	0
326	20250328	130700	81801719	1789	1787	1789	1787	833
327	20250328	130600	80311876	1786	1786	1786	1786	0
328	20250328	130500	80311876	1786	1786	1786	1786	296
329	20250328	130400	79783220	1786	1786	1786	1786	1
330	20250328	130300	79781434	1786	1786	1786	1786	50
331	20250328	130200	79692134	1786	1786	1786	1786	1
332	20250328	130100	79690348	1784	1786	1786	1784	172
333	20250328	130000	79383292	1786	1783	1786	1783	477
334	20250328	125900	78532798	1783	1783	1783	1783	0
335	20250328	125800	78532798	1783	1783	1783	1783	8
336	20250328	125700	78518534	1784	1784	1784	1784	0
337	20250328	125600	78518534	1784	1784	1784	1784	0
338	20250328	125500	78518534	1784	1784	1784	1784	71
339	20250328	125400	78391870	1784	1784	1784	1784	50
340	20250328	125300	78302670	1784	1784	1784	1784	232
341	20250328	125200	77888782	1784	1784	1784	1784	1
342	20250328	125100	77886998	1783	1783	1783	1783	0
343	20250328	125000	77886998	1783	1783	1783	1783	0
344	20250328	124900	77886998	1783	1783	1783	1783	0
345	20250328	124800	77886998	1783	1783	1783	1783	0
346	20250328	124700	77886998	1783	1783	1783	1783	456
347	20250328	124600	77073950	1783	1783	1783	1783	0
348	20250328	124500	77073950	1783	1783	1783	1783	0
349	20250328	124400	77073950	1783	1783	1783	1783	0
350	20250328	124300	77073950	1783	1783	1783	1783	0
351	20250328	124200	77073950	1783	1783	1783	1783	2
352	20250328	124100	77070384	1783	1783	1783	1783	0
353	20250328	124000	77070384	1783	1783	1783	1783	0
354	20250328	123900	77070384	1783	1783	1783	1783	1
355	20250328	123800	77068601	1783	1783	1783	1783	0
356	20250328	123700	77068601	1783	1783	1783	1783	0
357	20250328	123600	77068601	1783	1783	1783	1783	6
358	20250328	123500	77057903	1783	1783	1783	1783	0
359	20250328	123400	77057903	1783	1783	1783	1783	0
360	20250328	123300	77057903	1783	1783	1783	1783	1
361	20250328	123200	77056120	1783	1783	1783	1783	0
362	20250328	123100	77056120	1783	1783	1783	1783	0
363	20250328	123000	77056120	1783	1782	1783	1782	2092
364	20250328	122900	73328076	1784	1784	1784	1784	0
365	20250328	122800	73328076	1784	1784	1784	1784	0
366	20250328	122700	73328076	1784	1784	1784	1784	1
367	20250328	122600	73326292	1784	1784	1784	1784	57
368	20250328	122500	73224604	1784	1784	1784	1784	0
369	20250328	122400	73224604	1784	1784	1784	1784	0
370	20250328	122300	73224604	1784	1784	1784	1784	0
371	20250328	122200	73224604	1784	1784	1784	1784	0
372	20250328	122100	73224604	1784	1784	1784	1784	1
373	20250328	122000	73222820	1783	1783	1783	1783	0
374	20250328	121900	73222820	1783	1783	1783	1783	0
375	20250328	121800	73222820	1783	1783	1783	1783	0
376	20250328	121700	73222820	1783	1783	1783	1783	0
377	20250328	121600	73222820	1783	1783	1783	1783	0
378	20250328	121500	73222820	1783	1783	1783	1783	0
379	20250328	121400	73222820	1783	1783	1783	1783	0
380	20250328	121300	73222820	1783	1783	1783	1783	16
381	20250328	121200	73194292	1784	1784	1784	1784	0
382	20250328	121100	73194292	1784	1784	1784	1784	0
383	20250328	121000	73194292	1784	1784	1784	1784	0
384	20250328	120900	73194292	1784	1784	1784	1784	0
385	20250328	120800	73194292	1784	1784	1784	1784	0
386	20250328	120700	73194292	1784	1784	1784	1784	0
387	20250328	120600	73194292	1784	1784	1784	1784	3
388	20250328	120500	73188940	1784	1784	1784	1784	0
389	20250328	120400	73188940	1784	1784	1784	1784	38
390	20250328	120300	73121148	1783	1783	1783	1783	0
391	20250328	120200	73121148	1783	1783	1783	1783	0
392	20250328	120100	73121148	1783	1783	1783	1783	4
393	20250328	120000	73114016	1782	1782	1782	1782	58
394	20250328	115900	73010660	1782	1782	1782	1782	0
395	20250328	115800	73010660	1782	1782	1782	1782	0
396	20250328	115700	73010660	1782	1782	1782	1782	0
397	20250328	115600	73010660	1782	1782	1782	1782	0
398	20250328	115500	73010660	1782	1782	1782	1782	1000
399	20250328	115400	71228660	1782	1782	1782	1782	0
400	20250328	115300	71228660	1782	1782	1782	1782	0
401	20250328	115200	71228660	1782	1782	1782	1782	37
402	20250328	115100	71162726	1782	1784	1784	1782	1000
403	20250328	115000	69380671	1786	1786	1786	1786	0
404	20250328	114900	69380671	1786	1786	1786	1786	0
405	20250328	114800	69380671	1786	1786	1786	1786	0
406	20250328	114700	69380671	1786	1786	1786	1786	0
407	20250328	114600	69380671	1786	1786	1786	1786	0
408	20250328	114500	69380671	1786	1786	1786	1786	3
409	20250328	114400	69375313	1786	1786	1786	1786	10
410	20250328	114300	69357453	1786	1786	1786	1786	0
411	20250328	114200	69357453	1786	1786	1786	1786	8
412	20250328	114100	69343165	1786	1786	1786	1786	0
413	20250328	114000	69343165	1786	1786	1786	1786	0
414	20250328	113900	69343165	1786	1786	1786	1786	0
415	20250328	113800	69343165	1786	1786	1786	1786	1
416	20250328	113700	69341379	1786	1786	1786	1786	0
417	20250328	113600	69341379	1786	1786	1786	1786	4
418	20250328	113500	69334235	1786	1786	1786	1786	0
419	20250328	113400	69334235	1786	1786	1786	1786	0
420	20250328	113300	69334235	1786	1786	1786	1786	0
421	20250328	113200	69334235	1786	1786	1786	1786	0
422	20250328	113100	69334235	1786	1786	1786	1786	1
423	20250328	113000	69332449	1786	1786	1786	1786	2
424	20250328	112900	69328877	1787	1787	1787	1787	3
425	20250328	112800	69323516	1786	1786	1786	1786	1
426	20250328	112700	69321730	1786	1786	1786	1786	199
427	20250328	112600	68966316	1786	1786	1786	1786	2
428	20250328	112500	68962744	1786	1786	1786	1786	102
429	20250328	112400	68780572	1782	1782	1782	1782	0
430	20250328	112300	68780572	1782	1782	1782	1782	0
431	20250328	112200	68780572	1782	1782	1782	1782	0
432	20250328	112100	68780572	1782	1782	1782	1782	0
433	20250328	112000	68780572	1782	1782	1782	1782	0
434	20250328	111900	68780572	1782	1782	1782	1782	0
435	20250328	111800	68780572	1782	1782	1782	1782	0
436	20250328	111700	68780572	1782	1782	1782	1782	0
437	20250328	111600	68780572	1782	1785	1785	1782	500
438	20250328	111500	67889097	1786	1786	1786	1786	5
439	20250328	111400	67880167	1785	1785	1785	1785	8
440	20250328	111300	67865887	1786	1786	1786	1786	0
441	20250328	111200	67865887	1786	1786	1786	1786	44
442	20250328	111100	67787303	1786	1786	1786	1786	0
443	20250328	111000	67787303	1786	1786	1786	1786	0
444	20250328	110900	67787303	1786	1786	1786	1786	84
445	20250328	110800	67637279	1786	1786	1786	1786	0
446	20250328	110700	67637279	1786	1786	1786	1786	7
447	20250328	110600	67624777	1787	1787	1787	1787	0
448	20250328	110500	67624777	1787	1787	1787	1787	0
449	20250328	110400	67624777	1787	1787	1787	1787	435
450	20250328	110300	66847432	1787	1787	1787	1787	52
451	20250328	110200	66754508	1789	1789	1789	1789	0
452	20250328	110100	66754508	1789	1789	1789	1789	0
453	20250328	110000	66754508	1789	1789	1789	1789	0
454	20250328	105900	66754508	1789	1789	1789	1789	0
455	20250328	105800	66754508	1789	1787	1789	1787	758
456	20250328	105700	65398629	1787	1787	1787	1787	0
457	20250328	105600	65398629	1787	1787	1787	1787	100
458	20250328	105500	65219929	1789	1789	1789	1789	0
459	20250328	105400	65219929	1789	1789	1789	1789	0
460	20250328	105300	65219929	1789	1789	1789	1789	0
461	20250328	105200	65219929	1789	1789	1789	1789	0
462	20250328	105100	65219929	1789	1789	1789	1789	0
463	20250328	105000	65219929	1789	1789	1789	1789	0
464	20250328	104900	65219929	1789	1789	1789	1789	0
465	20250328	104800	65219929	1789	1789	1789	1789	1
466	20250328	104700	65218140	1789	1789	1789	1789	0
467	20250328	104600	65218140	1789	1789	1789	1789	1
468	20250328	104500	65216351	1786	1789	1789	1786	474
469	20250328	104400	64368954	1789	1789	1789	1789	0
470	20250328	104300	64368954	1789	1789	1789	1789	0
471	20250328	104200	64368954	1789	1789	1789	1789	0
472	20250328	104100	64368954	1789	1789	1789	1789	0
473	20250328	104000	64368954	1789	1789	1789	1789	0
474	20250328	103900	64368954	1789	1789	1789	1789	49
475	20250328	103800	64281293	1790	1790	1790	1790	0
476	20250328	103700	64281293	1790	1790	1790	1790	0
477	20250328	103600	64281293	1790	1790	1790	1790	0
478	20250328	103500	64281293	1790	1790	1790	1790	0
479	20250328	103400	64281293	1790	1794	1794	1790	333
480	20250328	103300	63684549	1795	1795	1795	1795	0
481	20250328	103200	63684549	1795	1795	1795	1795	0
482	20250328	103100	63684549	1795	1799	1799	1795	10
483	20250328	103000	63666566	1799	1799	1799	1799	2
484	20250328	102900	63662968	1799	1798	1799	1797	4
485	20250328	102800	63655775	1795	1795	1796	1794	1761
486	20250328	102700	60494007	1793	1793	1793	1793	0
487	20250328	102600	60494007	1793	1793	1793	1793	74
488	20250328	102500	60361325	1792	1792	1792	1792	0
489	20250328	102400	60361325	1792	1792	1792	1792	5284
490	20250328	102300	50892397	1792	1792	1792	1792	0
491	20250328	102200	50892397	1792	1792	1792	1792	2
492	20250328	102100	50888813	1790	1790	1790	1790	9
493	20250328	102000	50872703	1790	1790	1790	1790	89
494	20250328	101900	50713393	1792	1790	1792	1790	31
495	20250328	101800	50657901	1790	1790	1790	1790	0
496	20250328	101700	50657901	1790	1790	1790	1790	60
497	20250328	101600	50550501	1790	1790	1790	1790	30
498	20250328	101500	50496801	1787	1787	1787	1787	42
499	20250328	101400	50421747	1787	1787	1787	1787	0
500	20250328	101300	50421747	1787	1787	1787	1787	82
501	20250328	101200	50275213	1787	1785	1787	1785	895
502	20250328	101100	48677534	1782	1785	1785	1782	148
503	20250328	101000	48413789	1785	1785	1785	1785	0
504	20250328	100900	48413789	1785	1785	1785	1785	1
505	20250328	100800	48412004	1782	1782	1782	1782	0
506	20250328	100700	48412004	1782	1783	1783	1782	731
507	20250328	100600	47109262	1783	1783	1783	1783	0
508	20250328	100500	47109262	1783	1783	1783	1783	0
509	20250328	100400	47109262	1783	1783	1783	1783	0
510	20250328	100300	47109262	1783	1783	1783	1783	0
511	20250328	100200	47109262	1783	1783	1783	1783	3
512	20250328	100100	47103913	1782	1782	1782	1782	0
513	20250328	100000	47103913	1782	1782	1782	1782	0
514	20250328	095900	47103913	1782	1782	1782	1782	10
515	20250328	095800	47086093	1782	1782	1782	1782	1
516	20250328	095700	47084311	1782	1782	1782	1782	90
517	20250328	095600	46923931	1782	1782	1782	1782	72
518	20250328	095500	46795627	1782	1782	1782	1782	3
519	20250328	095400	46790281	1785	1782	1785	1782	528
520	20250328	095300	45849007	1782	1782	1782	1782	1
521	20250328	095200	45847225	1782	1782	1782	1782	49
522	20250328	095100	45759907	1787	1782	1787	1782	2
523	20250328	095000	45756338	1782	1785	1785	1782	1001
524	20250328	094900	43971692	1787	1787	1787	1787	272
525	20250328	094800	43485628	1787	1787	1787	1785	311
526	20250328	094700	42929873	1785	1785	1785	1785	1
527	20250328	094600	42928088	1785	1785	1785	1785	3
528	20250328	094500	42922733	1784	1790	1790	1784	307
529	20250328	094400	42373245	1790	1790	1790	1784	11
530	20250328	094300	42353561	1791	1788	1791	1784	2780
531	20250328	094200	37386733	1798	1799	1799	1798	11
532	20250328	094100	37366945	1788	1788	1788	1788	0
533	20250328	094000	37366945	1788	1788	1788	1788	0
534	20250328	093900	37366945	1788	1788	1788	1788	0
535	20250328	093800	37366945	1788	1784	1788	1784	2592
536	20250328	093700	32739737	1784	1785	1785	1784	4451
537	20250328	093600	24794703	1785	1785	1785	1785	6
538	20250328	093500	24783993	1785	1785	1785	1784	77
539	20250328	093400	24646617	1784	1785	1787	1784	1569
540	20250328	093300	21846083	1787	1787	1787	1787	220
541	20250328	093200	21452943	1787	1787	1787	1787	3
542	20250328	093100	21447582	1787	1787	1787	1787	8
543	20250328	093000	21433286	1785	1787	1787	1785	9
544	20250328	092900	21417211	1785	1786	1786	1785	213
545	20250328	092800	21036994	1786	1787	1787	1786	357
546	20250328	092700	20399387	1788	1788	1788	1788	5
547	20250328	092600	20390447	1788	1788	1788	1788	1
548	20250328	092500	20388659	1786	1786	1786	1786	4
549	20250328	092400	20381515	1788	1788	1788	1788	5
550	20250328	092300	20372575	1786	1786	1786	1786	362
551	20250328	092200	19726043	1786	1786	1786	1786	0
552	20250328	092100	19726043	1786	1787	1787	1786	356
553	20250328	092000	19090226	1790	1790	1790	1790	0
554	20250328	091900	19090226	1790	1788	1790	1788	263
555	20250328	091800	18619670	1786	1787	1787	1786	145
556	20250328	091700	18360654	1786	1785	1786	1785	4
557	20250328	091600	18353511	1786	1786	1786	1786	0
558	20250328	091500	18353511	1786	1787	1787	1784	669
559	20250328	091400	17158845	1787	1784	1787	1784	93
560	20250328	091300	16992793	1786	1786	1786	1786	77
561	20250328	091200	16855271	1786	1780	1786	1780	264
562	20250328	091100	16383791	1778	1778	1778	1778	0
563	20250328	091000	16383791	1778	1780	1780	1777	1343
564	20250328	090900	13995312	1780	1780	1780	1780	974
565	20250328	090800	12261592	1789	1781	1789	1780	175
566	20250328	090700	11950028	1780	1782	1782	1780	2707
567	20250328	090600	7129957	1782	1783	1791	1782	95
568	20250328	090500	6960586	1783	1784	1784	1782	55
569	20250328	090400	6862521	1784	1785	1785	1784	810
570	20250328	090300	5416672	1798	1798	1798	1786	321
571	20250328	090200	4840714	1798	1786	1798	1785	130
572	20250328	090100	4608643	1786	1790	1790	1786	1953
573	20250328	090000	1114690	1790	1798	1798	1790	621