KissMeData/017040/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	190300	168296745	1340	1340	1340	1340	1183
3	20250327	190200	168296745	1340	1340	1340	1340	0
4	20250327	190100	168296745	1340	1340	1340	1340	0
5	20250327	190000	168296745	1340	1340	1340	1340	0
6	20250327	185900	168296745	1340	1340	1340	1340	0
7	20250327	185800	168296745	1340	1340	1340	1340	0
8	20250327	185700	168296745	1340	1340	1340	1340	0
9	20250327	185600	168296745	1340	1340	1340	1340	0
10	20250327	185500	168296745	1340	1340	1340	1340	0
11	20250327	185400	168296745	1340	1340	1340	1340	0
12	20250327	185300	168296745	1340	1340	1340	1340	0
13	20250327	185200	168296745	1340	1340	1340	1340	0
14	20250327	185100	168296745	1340	1340	1340	1340	0
15	20250327	185000	168296745	1340	1340	1340	1340	0
16	20250327	184900	168296745	1340	1340	1340	1340	0
17	20250327	184800	168296745	1340	1340	1340	1340	0
18	20250327	184700	168296745	1340	1340	1340	1340	0
19	20250327	184600	168296745	1340	1340	1340	1340	0
20	20250327	184500	168296745	1340	1340	1340	1340	0
21	20250327	184400	168296745	1340	1340	1340	1340	0
22	20250327	184300	168296745	1340	1340	1340	1340	0
23	20250327	184200	168296745	1340	1340	1340	1340	0
24	20250327	184100	168296745	1340	1340	1340	1340	0
25	20250327	184000	168296745	1340	1340	1340	1340	0
26	20250327	183900	168296745	1340	1340	1340	1340	0
27	20250327	183800	168296745	1340	1340	1340	1340	0
28	20250327	183700	168296745	1340	1340	1340	1340	0
29	20250327	183600	168296745	1340	1340	1340	1340	0
30	20250327	183500	168296745	1340	1340	1340	1340	0
31	20250327	183400	168296745	1340	1340	1340	1340	0
32	20250327	183300	168296745	1340	1340	1340	1340	1183
33	20250327	183200	168296745	1340	1340	1340	1340	0
34	20250327	183100	168296745	1340	1340	1340	1340	0
35	20250327	183000	168296745	1340	1340	1340	1340	0
36	20250327	182900	168296745	1340	1340	1340	1340	0
37	20250327	182800	168296745	1340	1340	1340	1340	0
38	20250327	182700	168296745	1340	1340	1340	1340	0
39	20250327	182600	168296745	1340	1340	1340	1340	0
40	20250327	182500	168296745	1340	1340	1340	1340	0
41	20250327	182400	168296745	1340	1340	1340	1340	0
42	20250327	182300	168296745	1340	1340	1340	1340	0
43	20250327	182200	168296745	1340	1340	1340	1340	0
44	20250327	182100	168296745	1340	1340	1340	1340	0
45	20250327	182000	168296745	1340	1340	1340	1340	0
46	20250327	181900	168296745	1340	1340	1340	1340	0
47	20250327	181800	168296745	1340	1340	1340	1340	0
48	20250327	181700	168296745	1340	1340	1340	1340	0
49	20250327	181600	168296745	1340	1340	1340	1340	0
50	20250327	181500	168296745	1340	1340	1340	1340	0
51	20250327	181400	168296745	1340	1340	1340	1340	0
52	20250327	181300	168296745	1340	1340	1340	1340	0
53	20250327	181200	168296745	1340	1340	1340	1340	0
54	20250327	181100	168296745	1340	1340	1340	1340	0
55	20250327	181000	168296745	1340	1340	1340	1340	0
56	20250327	180900	168296745	1340	1340	1340	1340	0
57	20250327	180800	168296745	1340	1340	1340	1340	0
58	20250327	180700	168296745	1340	1340	1340	1340	0
59	20250327	180600	168296745	1340	1340	1340	1340	0
60	20250327	180500	168296745	1340	1340	1340	1340	0
61	20250327	180400	168296745	1340	1340	1340	1340	0
62	20250327	180300	168296745	1340	1340	1340	1340	1183
63	20250327	180200	168296745	1340	1340	1340	1340	0
64	20250327	180100	168296745	1340	1340	1340	1340	0
65	20250327	180000	168296745	1340	1340	1340	1340	0
66	20250327	175900	168296745	1340	1340	1340	1340	0
67	20250327	175800	168296745	1340	1340	1340	1340	0
68	20250327	175700	168296745	1340	1340	1340	1340	0
69	20250327	175600	168296745	1340	1340	1340	1340	0
70	20250327	175500	168296745	1340	1340	1340	1340	0
71	20250327	175400	168296745	1340	1340	1340	1340	0
72	20250327	175300	168296745	1340	1340	1340	1340	0
73	20250327	175200	168296745	1340	1340	1340	1340	0
74	20250327	175100	168296745	1340	1340	1340	1340	0
75	20250327	175000	168296745	1340	1340	1340	1340	0
76	20250327	174900	168296745	1340	1340	1340	1340	0
77	20250327	174800	168296745	1340	1340	1340	1340	0
78	20250327	174700	168296745	1340	1340	1340	1340	0
79	20250327	174600	168296745	1340	1340	1340	1340	0
80	20250327	174500	168296745	1340	1340	1340	1340	0
81	20250327	174400	168296745	1340	1340	1340	1340	0
82	20250327	174300	168296745	1340	1340	1340	1340	0
83	20250327	174200	168296745	1340	1340	1340	1340	0
84	20250327	174100	168296745	1340	1340	1340	1340	0
85	20250327	174000	168296745	1340	1340	1340	1340	0
86	20250327	173900	168296745	1340	1340	1340	1340	0
87	20250327	173800	168296745	1340	1340	1340	1340	0
88	20250327	173700	168296745	1340	1340	1340	1340	0
89	20250327	173600	168296745	1340	1340	1340	1340	0
90	20250327	173500	168296745	1340	1340	1340	1340	0
91	20250327	173400	168296745	1340	1340	1340	1340	0
92	20250327	173300	168296745	1340	1340	1340	1340	1183
93	20250327	173200	168296745	1340	1340	1340	1340	0
94	20250327	173100	168296745	1340	1340	1340	1340	0
95	20250327	173000	168296745	1340	1340	1340	1340	0
96	20250327	172900	168296745	1340	1340	1340	1340	0
97	20250327	172800	168296745	1340	1340	1340	1340	0
98	20250327	172700	168296745	1340	1340	1340	1340	0
99	20250327	172600	168296745	1340	1340	1340	1340	0
100	20250327	172500	168296745	1340	1340	1340	1340	0
101	20250327	172400	168296745	1340	1340	1340	1340	0
102	20250327	172300	168296745	1340	1340	1340	1340	0
103	20250327	172200	168296745	1340	1340	1340	1340	0
104	20250327	172100	168296745	1340	1340	1340	1340	0
105	20250327	172000	168296745	1340	1340	1340	1340	0
106	20250327	171900	168296745	1340	1340	1340	1340	0
107	20250327	171800	168296745	1340	1340	1340	1340	0
108	20250327	171700	168296745	1340	1340	1340	1340	0
109	20250327	171600	168296745	1340	1340	1340	1340	0
110	20250327	171500	168296745	1340	1340	1340	1340	0
111	20250327	171400	168296745	1340	1340	1340	1340	0
112	20250327	171300	168296745	1340	1340	1340	1340	0
113	20250327	171200	168296745	1340	1340	1340	1340	0
114	20250327	171100	168296745	1340	1340	1340	1340	0
115	20250327	171000	168296745	1340	1340	1340	1340	0
116	20250327	170900	168296745	1340	1340	1340	1340	0
117	20250327	170800	168296745	1340	1340	1340	1340	0
118	20250327	170700	168296745	1340	1340	1340	1340	0
119	20250327	170600	168296745	1340	1340	1340	1340	0
120	20250327	170500	168296745	1340	1340	1340	1340	0
121	20250327	170400	168296745	1340	1340	1340	1340	0
122	20250327	170300	168296745	1340	1340	1340	1340	1183
123	20250327	170200	168296745	1340	1340	1340	1340	0
124	20250327	170100	168296745	1340	1340	1340	1340	0
125	20250327	170000	168296745	1340	1340	1340	1340	0
126	20250327	165900	168296745	1340	1340	1340	1340	0
127	20250327	165800	168296745	1340	1340	1340	1340	0
128	20250327	165700	168296745	1340	1340	1340	1340	0
129	20250327	165600	168296745	1340	1340	1340	1340	0
130	20250327	165500	168296745	1340	1340	1340	1340	0
131	20250327	165400	168296745	1340	1340	1340	1340	0
132	20250327	165300	168296745	1340	1340	1340	1340	0
133	20250327	165200	168296745	1340	1340	1340	1340	0
134	20250327	165100	168296745	1340	1340	1340	1340	0
135	20250327	165000	168296745	1340	1340	1340	1340	0
136	20250327	164900	168296745	1340	1340	1340	1340	0
137	20250327	164800	168296745	1340	1340	1340	1340	0
138	20250327	164700	168296745	1340	1340	1340	1340	0
139	20250327	164600	168296745	1340	1340	1340	1340	0
140	20250327	164500	168296745	1340	1340	1340	1340	0
141	20250327	164400	168296745	1340	1340	1340	1340	0
142	20250327	164300	168296745	1340	1340	1340	1340	0
143	20250327	164200	168296745	1340	1340	1340	1340	0
144	20250327	164100	168296745	1340	1340	1340	1340	0
145	20250327	164000	168296745	1340	1340	1340	1340	0
146	20250327	163900	168296745	1340	1340	1340	1340	0
147	20250327	163800	168296745	1340	1340	1340	1340	0
148	20250327	163700	168296745	1340	1340	1340	1340	0
149	20250327	163600	168296745	1340	1340	1340	1340	0
150	20250327	163500	168296745	1340	1340	1340	1340	0
151	20250327	163400	168296745	1340	1340	1340	1340	0
152	20250327	163300	168296745	1340	1340	1340	1340	1183
153	20250327	163200	168296745	1340	1340	1340	1340	0
154	20250327	163100	168296745	1340	1340	1340	1340	0
155	20250327	163000	168296745	1340	1340	1340	1340	0
156	20250327	162900	168296745	1340	1340	1340	1340	0
157	20250327	162800	168296745	1340	1340	1340	1340	0
158	20250327	162700	168296745	1340	1340	1340	1340	0
159	20250327	162600	168296745	1340	1340	1340	1340	0
160	20250327	162500	168296745	1340	1340	1340	1340	0
161	20250327	162400	168296745	1340	1340	1340	1340	0
162	20250327	162300	168296745	1340	1340	1340	1340	0
163	20250327	162200	168296745	1340	1340	1340	1340	0
164	20250327	162100	168296745	1340	1340	1340	1340	0
165	20250327	162000	168296745	1340	1340	1340	1340	0
166	20250327	161900	168296745	1340	1340	1340	1340	0
167	20250327	161800	168296745	1340	1340	1340	1340	0
168	20250327	161700	168296745	1340	1340	1340	1340	0
169	20250327	161600	168296745	1340	1340	1340	1340	0
170	20250327	161500	168296745	1340	1340	1340	1340	0
171	20250327	161400	168296745	1340	1340	1340	1340	0
172	20250327	161300	168296745	1340	1340	1340	1340	0
173	20250327	161200	168296745	1340	1340	1340	1340	0
174	20250327	161100	168296745	1340	1340	1340	1340	0
175	20250327	161000	168296745	1340	1340	1340	1340	0
176	20250327	160900	168296745	1340	1340	1340	1340	0
177	20250327	160800	168296745	1340	1340	1340	1340	0
178	20250327	160700	168296745	1340	1340	1340	1340	0
179	20250327	160600	168296745	1340	1340	1340	1340	0
180	20250327	160500	168296745	1340	1340	1340	1340	0
181	20250327	160400	168296745	1340	1340	1340	1340	0
182	20250327	160300	168296745	1340	1340	1340	1340	1183
183	20250327	160200	168296745	1340	1340	1340	1340	0
184	20250327	160100	168296745	1340	1340	1340	1340	0
185	20250327	160000	168296745	1340	1340	1340	1340	0
186	20250327	155900	168296745	1340	1340	1340	1340	0
187	20250327	155800	168296745	1340	1340	1340	1340	0
188	20250327	155700	168296745	1340	1340	1340	1340	0
189	20250327	155600	168296745	1340	1340	1340	1340	0
190	20250327	155500	168296745	1340	1340	1340	1340	0
191	20250327	155400	168296745	1340	1340	1340	1340	0
192	20250327	155300	168296745	1340	1340	1340	1340	0
193	20250327	155200	168296745	1340	1340	1340	1340	0
194	20250327	155100	168296745	1340	1340	1340	1340	0
195	20250327	155000	168296745	1340	1340	1340	1340	0
196	20250327	154900	168296745	1340	1340	1340	1340	0
197	20250327	154800	168296745	1340	1340	1340	1340	0
198	20250327	154700	168296745	1340	1340	1340	1340	0
199	20250327	154600	168296745	1340	1340	1340	1340	0
200	20250327	154500	168296745	1340	1340	1340	1340	0
201	20250327	154400	168296745	1340	1340	1340	1340	0
202	20250327	154300	168296745	1340	1340	1340	1340	0
203	20250327	154200	168296745	1340	1340	1340	1340	0
204	20250327	154100	168296745	1340	1340	1340	1340	0
205	20250327	154000	168296745	1340	1340	1340	1340	0
206	20250327	153900	168296745	1340	1340	1340	1340	0
207	20250327	153800	168296745	1340	1340	1340	1340	0
208	20250327	153700	168296745	1340	1340	1340	1340	0
209	20250327	153600	168296745	1340	1340	1340	1340	0
210	20250327	153500	168296745	1340	1340	1340	1340	0
211	20250327	153400	168296745	1340	1340	1340	1340	0
212	20250327	153300	168296745	1340	1340	1340	1340	1183
213	20250327	153200	168296745	1340	1340	1340	1340	0
214	20250327	153100	168296745	1340	1340	1340	1340	0
215	20250327	153000	168296745	1340	1340	1340	1340	1183
216	20250327	152900	166711525	1347	1347	1347	1347	0
217	20250327	152800	166711525	1347	1347	1347	1347	0
218	20250327	152700	166711525	1347	1347	1347	1347	0
219	20250327	152600	166711525	1347	1347	1347	1347	0
220	20250327	152500	166711525	1347	1347	1347	1347	0
221	20250327	152400	166711525	1347	1347	1347	1347	0
222	20250327	152300	166711525	1347	1347	1347	1347	0
223	20250327	152200	166711525	1347	1347	1347	1347	0
224	20250327	152100	166711525	1347	1347	1347	1347	0
225	20250327	152000	166711525	1347	1347	1347	1347	0
226	20250327	151900	166711525	1347	1347	1347	1347	0
227	20250327	151800	166711525	1347	1342	1347	1342	8
228	20250327	151700	166700784	1347	1347	1347	1347	4
229	20250327	151600	166695396	1347	1341	1347	1341	65
230	20250327	151500	166608225	1342	1342	1347	1341	237
231	20250327	151400	166290325	1342	1342	1342	1342	67
232	20250327	151300	166200411	1347	1347	1347	1347	1
233	20250327	151200	166199064	1347	1341	1347	1341	11
234	20250327	151100	166184307	1350	1350	1350	1350	2
235	20250327	151000	166181607	1347	1347	1347	1347	0
236	20250327	150900	166181607	1347	1346	1347	1346	300
237	20250327	150800	165777759	1347	1347	1347	1347	0
238	20250327	150700	165777759	1347	1347	1347	1347	0
239	20250327	150600	165777759	1347	1340	1347	1340	432
240	20250327	150500	165197210	1346	1351	1351	1340	82
241	20250327	150400	165087216	1339	1343	1343	1339	4
242	20250327	150300	165081851	1355	1355	1355	1355	0
243	20250327	150200	165081851	1355	1355	1355	1355	0
244	20250327	150100	165081851	1355	1354	1355	1354	2214
245	20250327	150000	162083102	1355	1355	1355	1355	0
246	20250327	145900	162083102	1355	1337	1355	1337	8480
247	20250327	145800	150671380	1338	1338	1338	1338	0
248	20250327	145700	150671380	1338	1338	1338	1338	0
249	20250327	145600	150671380	1338	1338	1338	1338	0
250	20250327	145500	150671380	1338	1338	1338	1338	0
251	20250327	145400	150671380	1338	1338	1338	1338	0
252	20250327	145300	150671380	1338	1334	1338	1333	1102
253	20250327	145200	149201309	1339	1339	1339	1339	0
254	20250327	145100	149201309	1339	1339	1339	1339	0
255	20250327	145000	149201309	1339	1339	1339	1339	0
256	20250327	144900	149201309	1339	1339	1339	1339	0
257	20250327	144800	149201309	1339	1339	1339	1339	0
258	20250327	144700	149201309	1339	1339	1339	1339	0
259	20250327	144600	149201309	1339	1333	1339	1333	2
260	20250327	144500	149198637	1337	1340	1340	1337	19
261	20250327	144400	149173189	1342	1342	1342	1342	0
262	20250327	144300	149173189	1342	1333	1342	1333	577
263	20250327	144200	148402421	1333	1332	1333	1332	1695
264	20250327	144100	146143881	1333	1333	1333	1333	3046
265	20250327	144000	142083563	1333	1334	1334	1333	2588
266	20250327	143900	138633654	1337	1337	1337	1337	15
267	20250327	143800	138613599	1337	1337	1337	1337	0
268	20250327	143700	138613599	1337	1334	1337	1333	852
269	20250327	143600	137477864	1334	1334	1334	1334	0
270	20250327	143500	137477864	1334	1334	1334	1334	100
271	20250327	143400	137344464	1337	1334	1337	1333	102
272	20250327	143300	137208394	1334	1333	1337	1333	235
273	20250327	143200	136894899	1334	1334	1337	1334	1707
274	20250327	143100	134617615	1335	1334	1338	1334	102
275	20250327	143000	134481443	1334	1336	1336	1334	5555
276	20250327	142900	127065506	1336	1335	1340	1335	202
277	20250327	142800	126795731	1336	1336	1336	1336	180
278	20250327	142700	126555251	1342	1338	1342	1336	22
279	20250327	142600	126525813	1339	1340	1340	1339	110
280	20250327	142500	126378423	1342	1342	1342	1342	0
281	20250327	142400	126378423	1342	1342	1342	1342	0
282	20250327	142300	126378423	1342	1336	1342	1336	2
283	20250327	142200	126375745	1337	1337	1337	1337	590
284	20250327	142100	125586915	1343	1343	1343	1343	0
285	20250327	142000	125586915	1343	1343	1343	1343	0
286	20250327	141900	125586915	1343	1337	1343	1337	2
287	20250327	141800	125584235	1338	1338	1338	1338	50
288	20250327	141700	125517335	1343	1343	1343	1343	0
289	20250327	141600	125517335	1343	1340	1343	1337	302
290	20250327	141500	125112655	1343	1343	1343	1343	0
291	20250327	141400	125112655	1343	1343	1343	1343	3
292	20250327	141300	125108626	1343	1343	1343	1343	0
293	20250327	141200	125108626	1343	1343	1343	1343	0
294	20250327	141100	125108626	1343	1343	1343	1343	3
295	20250327	141000	125104597	1343	1343	1343	1343	2
296	20250327	140900	125101911	1343	1343	1343	1343	0
297	20250327	140800	125101911	1343	1343	1343	1343	0
298	20250327	140700	125101911	1343	1343	1343	1343	250
299	20250327	140600	124766161	1343	1337	1343	1337	133
300	20250327	140500	124588334	1343	1343	1343	1343	0
301	20250327	140400	124588334	1343	1343	1343	1343	1
302	20250327	140300	124586991	1343	1343	1343	1343	0
303	20250327	140200	124586991	1343	1343	1343	1343	0
304	20250327	140100	124586991	1343	1343	1343	1343	0
305	20250327	140000	124586991	1343	1343	1343	1343	0
306	20250327	135900	124586991	1343	1343	1343	1343	0
307	20250327	135800	124586991	1343	1343	1343	1343	12
308	20250327	135700	124570875	1343	1336	1343	1336	3
309	20250327	135600	124566860	1336	1338	1338	1336	748
310	20250327	135500	123566748	1343	1343	1343	1343	1
311	20250327	135400	123565405	1339	1339	1339	1339	4
312	20250327	135300	123560049	1343	1343	1343	1343	0
313	20250327	135200	123560049	1343	1343	1343	1343	0
314	20250327	135100	123560049	1343	1343	1343	1343	1
315	20250327	135000	123558706	1339	1339	1339	1339	0
316	20250327	134900	123558706	1339	1339	1339	1339	568
317	20250327	134800	122798154	1339	1339	1339	1339	1
318	20250327	134700	122796815	1340	1340	1340	1340	0
319	20250327	134600	122796815	1340	1340	1340	1340	5
320	20250327	134500	122790115	1343	1343	1343	1343	1
321	20250327	134400	122788772	1343	1343	1343	1343	0
322	20250327	134300	122788772	1343	1343	1343	1343	0
323	20250327	134200	122788772	1343	1343	1343	1343	0
324	20250327	134100	122788772	1343	1343	1343	1343	0
325	20250327	134000	122788772	1343	1343	1343	1343	0
326	20250327	133900	122788772	1343	1339	1343	1339	259
327	20250327	133800	122441967	1343	1343	1343	1343	0
328	20250327	133700	122441967	1343	1343	1343	1343	0
329	20250327	133600	122441967	1343	1343	1343	1343	0
330	20250327	133500	122441967	1343	1344	1344	1343	2
331	20250327	133400	122439280	1344	1344	1344	1344	0
332	20250327	133300	122439280	1344	1340	1344	1339	11
333	20250327	133200	122424537	1344	1344	1344	1344	0
334	20250327	133100	122424537	1344	1344	1344	1344	0
335	20250327	133000	122424537	1344	1344	1344	1344	5
336	20250327	132900	122417817	1344	1338	1344	1338	2
337	20250327	132800	122415135	1340	1340	1340	1340	0
338	20250327	132700	122415135	1340	1340	1340	1340	212
339	20250327	132600	122131055	1340	1340	1340	1340	0
340	20250327	132500	122131055	1340	1340	1340	1340	0
341	20250327	132400	122131055	1340	1340	1340	1340	0
342	20250327	132300	122131055	1340	1340	1340	1340	0
343	20250327	132200	122131055	1340	1340	1340	1338	12
344	20250327	132100	122114982	1343	1343	1343	1343	0
345	20250327	132000	122114982	1343	1343	1343	1343	0
346	20250327	131900	122114982	1343	1343	1343	1343	0
347	20250327	131800	122114982	1343	1338	1343	1338	2
348	20250327	131700	122112301	1338	1338	1338	1338	1215
349	20250327	131600	120486631	1338	1338	1338	1338	0
350	20250327	131500	120486631	1338	1334	1338	1334	9
351	20250327	131400	120474621	1335	1335	1335	1335	3
352	20250327	131300	120470616	1334	1336	1336	1334	3000
353	20250327	131200	116467109	1338	1338	1338	1338	0
354	20250327	131100	116467109	1338	1337	1338	1336	863
355	20250327	131000	115313638	1337	1337	1337	1337	0
356	20250327	130900	115313638	1337	1337	1337	1337	0
357	20250327	130800	115313638	1337	1341	1341	1337	227
358	20250327	130700	115010135	1337	1343	1343	1337	2743
359	20250327	130600	111340782	1343	1343	1343	1343	10
360	20250327	130500	111327352	1343	1343	1343	1343	0
361	20250327	130400	111327352	1343	1344	1344	1343	30
362	20250327	130300	111287042	1344	1344	1344	1344	0
363	20250327	130200	111287042	1344	1344	1344	1344	0
364	20250327	130100	111287042	1344	1344	1344	1344	0
365	20250327	130000	111287042	1344	1344	1344	1344	0
366	20250327	125900	111287042	1344	1344	1344	1344	0
367	20250327	125800	111287042	1344	1344	1344	1344	0
368	20250327	125700	111287042	1344	1344	1344	1344	0
369	20250327	125600	111287042	1344	1344	1344	1344	0
370	20250327	125500	111287042	1344	1344	1344	1344	0
371	20250327	125400	111287042	1344	1344	1344	1344	0
372	20250327	125300	111287042	1344	1344	1344	1344	1
373	20250327	125200	111285698	1338	1339	1339	1338	8
374	20250327	125100	111274987	1344	1344	1344	1344	0
375	20250327	125000	111274987	1344	1344	1344	1344	0
376	20250327	124900	111274987	1344	1344	1344	1344	0
377	20250327	124800	111274987	1344	1344	1344	1344	0
378	20250327	124700	111274987	1344	1344	1344	1344	0
379	20250327	124600	111274987	1344	1344	1344	1344	0
380	20250327	124500	111274987	1344	1338	1344	1338	2
381	20250327	124400	111272305	1338	1338	1338	1338	800
382	20250327	124300	110201905	1345	1345	1345	1345	0
383	20250327	124200	110201905	1345	1345	1345	1345	0
384	20250327	124100	110201905	1345	1345	1345	1345	0
385	20250327	124000	110201905	1345	1345	1345	1345	1
386	20250327	123900	110200560	1345	1345	1345	1345	0
387	20250327	123800	110200560	1345	1345	1345	1345	0
388	20250327	123700	110200560	1345	1345	1345	1345	0
389	20250327	123600	110200560	1345	1345	1345	1345	1
390	20250327	123500	110199215	1345	1345	1345	1345	0
391	20250327	123400	110199215	1345	1338	1345	1338	2
392	20250327	123300	110196532	1341	1341	1341	1341	0
393	20250327	123200	110196532	1341	1341	1341	1341	0
394	20250327	123100	110196532	1341	1341	1341	1341	1
395	20250327	123000	110195191	1345	1341	1345	1337	1015
396	20250327	122900	108836977	1346	1346	1346	1346	0
397	20250327	122800	108836977	1346	1346	1346	1346	0
398	20250327	122700	108836977	1346	1341	1346	1341	2
399	20250327	122600	108834290	1340	1340	1340	1340	0
400	20250327	122500	108834290	1340	1344	1344	1340	2601
401	20250327	122400	105347267	1350	1350	1350	1350	0
402	20250327	122300	105347267	1350	1350	1350	1350	0
403	20250327	122200	105347267	1350	1350	1350	1350	0
404	20250327	122100	105347267	1350	1350	1350	1350	1
405	20250327	122000	105345917	1343	1343	1343	1343	0
406	20250327	121900	105345917	1343	1343	1343	1343	6
407	20250327	121800	105337859	1352	1352	1352	1352	1
408	20250327	121700	105336507	1354	1354	1354	1354	0
409	20250327	121600	105336507	1354	1354	1354	1354	0
410	20250327	121500	105336507	1354	1354	1354	1354	1
411	20250327	121400	105335153	1343	1344	1344	1343	86
412	20250327	121300	105219653	1356	1344	1356	1344	2
413	20250327	121200	105216953	1345	1345	1345	1345	2
414	20250327	121100	105214263	1356	1356	1356	1356	1
415	20250327	121000	105212907	1356	1356	1356	1356	0
416	20250327	120900	105212907	1356	1356	1356	1356	0
417	20250327	120800	105212907	1356	1356	1356	1356	0
418	20250327	120700	105212907	1356	1356	1356	1356	0
419	20250327	120600	105212907	1356	1356	1356	1356	0
420	20250327	120500	105212907	1356	1356	1356	1356	0
421	20250327	120400	105212907	1356	1356	1356	1356	0
422	20250327	120300	105212907	1356	1356	1356	1356	0
423	20250327	120200	105212907	1356	1356	1356	1356	10
424	20250327	120100	105199347	1358	1358	1358	1358	0
425	20250327	120000	105199347	1358	1358	1358	1358	0
426	20250327	115900	105199347	1358	1358	1358	1358	0
427	20250327	115800	105199347	1358	1358	1358	1358	0
428	20250327	115700	105199347	1358	1358	1358	1358	0
429	20250327	115600	105199347	1358	1358	1358	1358	0
430	20250327	115500	105199347	1358	1358	1358	1358	0
431	20250327	115400	105199347	1358	1345	1358	1345	2
432	20250327	115300	105196644	1345	1346	1358	1345	3
433	20250327	115200	105192595	1347	1347	1347	1347	62
434	20250327	115100	105109081	1358	1358	1358	1358	0
435	20250327	115000	105109081	1358	1346	1358	1346	2
436	20250327	114900	105106377	1346	1346	1346	1346	1
437	20250327	114800	105105031	1361	1361	1361	1361	0
438	20250327	114700	105105031	1361	1361	1361	1361	0
439	20250327	114600	105105031	1361	1361	1361	1361	0
440	20250327	114500	105105031	1361	1361	1361	1361	0
441	20250327	114400	105105031	1361	1361	1361	1361	0
442	20250327	114300	105105031	1361	1361	1361	1361	0
443	20250327	114200	105105031	1361	1349	1361	1349	80
444	20250327	114100	104996391	1348	1348	1348	1348	0
445	20250327	114000	104996391	1348	1348	1348	1348	7
446	20250327	113900	104986955	1348	1348	1348	1348	1208
447	20250327	113800	103358571	1348	1348	1348	1348	0
448	20250327	113700	103358571	1348	1348	1348	1348	0
449	20250327	113600	103358571	1348	1340	1348	1340	2
450	20250327	113500	103355883	1341	1341	1341	1341	40
451	20250327	113400	103302243	1341	1341	1341	1341	0
452	20250327	113300	103302243	1341	1340	1341	1340	10723
453	20250327	113200	88933226	1339	1339	1340	1337	102
454	20250327	113100	88796649	1338	1338	1338	1338	10
455	20250327	113000	88783269	1339	1339	1339	1339	26
456	20250327	112900	88748455	1339	1339	1339	1339	0
457	20250327	112800	88748455	1339	1339	1339	1339	11
458	20250327	112700	88733726	1339	1339	1339	1339	0
459	20250327	112600	88733726	1339	1339	1339	1339	0
460	20250327	112500	88733726	1339	1340	1340	1339	1262
461	20250327	112400	87042666	1340	1335	1340	1335	101
462	20250327	112300	86907826	1334	1334	1334	1334	0
463	20250327	112200	86907826	1334	1339	1339	1334	6109
464	20250327	112100	78756049	1340	1341	1341	1340	14
465	20250327	112000	78737284	1340	1340	1340	1340	1
466	20250327	111900	78735944	1337	1337	1337	1337	0
467	20250327	111800	78735944	1337	1337	1337	1337	0
468	20250327	111700	78735944	1337	1337	1337	1337	15
469	20250327	111600	78715889	1340	1340	1340	1340	30
470	20250327	111500	78675689	1341	1341	1341	1341	1
471	20250327	111400	78674348	1334	1334	1334	1334	0
472	20250327	111300	78674348	1334	1334	1334	1334	0
473	20250327	111200	78674348	1334	1334	1334	1334	0
474	20250327	111100	78674348	1334	1340	1340	1334	567
475	20250327	111000	77916507	1334	1345	1346	1334	6000
476	20250327	110900	69885388	1341	1341	1341	1341	0
477	20250327	110800	69885388	1341	1341	1341	1341	3
478	20250327	110700	69881365	1346	1346	1346	1346	0
479	20250327	110600	69881365	1346	1346	1346	1346	1
480	20250327	110500	69880019	1341	1341	1341	1341	0
481	20250327	110400	69880019	1341	1346	1346	1341	6710
482	20250327	110300	60855224	1346	1346	1346	1346	87
483	20250327	110200	60738122	1341	1341	1341	1341	0
484	20250327	110100	60738122	1341	1341	1341	1341	0
485	20250327	110000	60738122	1341	1355	1355	1341	2837
486	20250327	105900	56913097	1362	1362	1362	1362	0
487	20250327	105800	56913097	1362	1362	1362	1362	0
488	20250327	105700	56913097	1362	1362	1362	1362	1
489	20250327	105600	56911735	1362	1362	1362	1362	16
490	20250327	105500	56889943	1362	1362	1362	1362	3
491	20250327	105400	56885857	1362	1362	1362	1362	22
492	20250327	105300	56855893	1361	1361	1361	1361	40
493	20250327	105200	56801453	1361	1361	1361	1361	605
494	20250327	105100	55978048	1361	1361	1361	1361	32
495	20250327	105000	55934496	1362	1362	1362	1362	0
496	20250327	104900	55934496	1362	1362	1362	1362	0
497	20250327	104800	55934496	1362	1362	1362	1362	0
498	20250327	104700	55934496	1362	1362	1362	1362	0
499	20250327	104600	55934496	1362	1353	1362	1353	197
500	20250327	104500	55667946	1364	1364	1364	1364	0
501	20250327	104400	55667946	1364	1355	1364	1355	1167
502	20250327	104300	54086184	1355	1355	1355	1355	112
503	20250327	104200	53934424	1355	1355	1355	1355	103
504	20250327	104100	53794859	1355	1355	1355	1350	7424
505	20250327	104000	43737825	1364	1364	1364	1364	0
506	20250327	103900	43737825	1364	1364	1364	1355	449
507	20250327	103800	43128521	1365	1365	1365	1365	0
508	20250327	103700	43128521	1365	1365	1365	1365	0
509	20250327	103600	43128521	1365	1365	1365	1365	0
510	20250327	103500	43128521	1365	1365	1365	1365	0
511	20250327	103400	43128521	1365	1365	1365	1365	0
512	20250327	103300	43128521	1365	1365	1365	1365	0
513	20250327	103200	43128521	1365	1365	1365	1365	0
514	20250327	103100	43128521	1365	1356	1365	1356	3
515	20250327	103000	43124435	1356	1365	1365	1356	3
516	20250327	102900	43120354	1365	1365	1365	1365	0
517	20250327	102800	43120354	1365	1365	1365	1356	12
518	20250327	102700	43104010	1365	1365	1365	1365	0
519	20250327	102600	43104010	1365	1356	1365	1356	4
520	20250327	102500	43098577	1365	1365	1365	1365	0
521	20250327	102400	43098577	1365	1365	1365	1365	0
522	20250327	102300	43098577	1365	1365	1365	1365	0
523	20250327	102200	43098577	1365	1365	1365	1365	0
524	20250327	102100	43098577	1365	1365	1365	1365	0
525	20250327	102000	43098577	1365	1365	1365	1365	1
526	20250327	101900	43097212	1365	1365	1365	1365	1
527	20250327	101800	43095847	1365	1365	1365	1365	0
528	20250327	101700	43095847	1365	1365	1365	1365	0
529	20250327	101600	43095847	1365	1365	1365	1365	0
530	20250327	101500	43095847	1365	1365	1365	1365	0
531	20250327	101400	43095847	1365	1356	1365	1356	2
532	20250327	101300	43093126	1360	1359	1360	1359	2000
533	20250327	101200	40373726	1365	1365	1365	1365	0
534	20250327	101100	40373726	1365	1365	1365	1365	0
535	20250327	101000	40373726	1365	1365	1365	1365	0
536	20250327	100900	40373726	1365	1365	1365	1365	1
537	20250327	100800	40372361	1365	1365	1365	1365	0
538	20250327	100700	40372361	1365	1365	1365	1365	0
539	20250327	100600	40372361	1365	1365	1365	1365	1
540	20250327	100500	40370996	1366	1367	1367	1356	504
541	20250327	100400	39685546	1361	1364	1364	1361	3141
542	20250327	100300	35408432	1367	1367	1367	1367	0
543	20250327	100200	35408432	1367	1367	1367	1367	0
544	20250327	100100	35408432	1367	1367	1367	1367	0
545	20250327	100000	35408432	1367	1367	1367	1367	1
546	20250327	095900	35407065	1369	1369	1369	1369	0
547	20250327	095800	35407065	1369	1369	1369	1369	0
548	20250327	095700	35407065	1369	1369	1369	1369	0
549	20250327	095600	35407065	1369	1369	1369	1369	0
550	20250327	095500	35407065	1369	1369	1369	1369	0
551	20250327	095400	35407065	1369	1369	1369	1369	0
552	20250327	095300	35407065	1369	1369	1369	1369	0
553	20250327	095200	35407065	1369	1369	1369	1369	1
554	20250327	095100	35405696	1369	1369	1369	1369	1555
555	20250327	095000	33276901	1370	1369	1370	1369	501
556	20250327	094900	32591031	1369	1369	1369	1369	2
557	20250327	094800	32588293	1369	1369	1369	1369	1
558	20250327	094700	32586924	1363	1365	1365	1363	701
559	20250327	094600	31630061	1370	1370	1370	1370	0
560	20250327	094500	31630061	1370	1370	1370	1370	0
561	20250327	094400	31630061	1370	1370	1370	1370	0
562	20250327	094300	31630061	1370	1365	1370	1365	731
563	20250327	094200	30631164	1365	1365	1365	1365	0
564	20250327	094100	30631164	1365	1364	1365	1362	455
565	20250327	094000	30010841	1364	1363	1364	1363	149
566	20250327	093900	29807606	1363	1364	1364	1363	63
567	20250327	093800	29721728	1364	1364	1364	1364	0
568	20250327	093700	29721728	1364	1364	1364	1364	1
569	20250327	093600	29720364	1360	1360	1360	1360	0
570	20250327	093500	29720364	1360	1365	1365	1360	8502
571	20250327	093400	18157632	1365	1363	1365	1363	1003
572	20250327	093300	16790529	1360	1363	1363	1360	101
573	20250327	093200	16653165	1363	1363	1363	1363	3
574	20250327	093100	16649076	1360	1360	1360	1360	155
575	20250327	093000	16438276	1363	1362	1365	1362	1471
576	20250327	092900	14433302	1362	1362	1362	1362	0
577	20250327	092800	14433302	1362	1362	1362	1362	363
578	20250327	092700	13938896	1363	1363	1363	1363	2
579	20250327	092600	13936170	1362	1362	1362	1362	106
580	20250327	092500	13791798	1360	1351	1360	1351	707
581	20250327	092400	12830873	1357	1357	1357	1357	56
582	20250327	092300	12754881	1357	1357	1357	1357	0
583	20250327	092200	12754881	1357	1357	1357	1357	0
584	20250327	092100	12754881	1357	1357	1357	1357	147
585	20250327	092000	12555402	1357	1356	1357	1356	330
586	20250327	091900	12107594	1356	1357	1357	1356	23
587	20250327	091800	12076394	1356	1356	1356	1356	3
588	20250327	091700	12072326	1348	1348	1348	1348	0
589	20250327	091600	12072326	1348	1356	1356	1348	153
590	20250327	091500	11866029	1356	1355	1356	1355	360
591	20250327	091400	11378043	1354	1354	1356	1354	701
592	20250327	091300	10427668	1354	1354	1354	1354	11
593	20250327	091200	10412774	1356	1357	1357	1356	120
594	20250327	091100	10250024	1357	1354	1357	1354	21
595	20250327	091000	10221587	1354	1350	1354	1343	5
596	20250327	090900	10214837	1354	1355	1355	1342	23
597	20250327	090800	10183946	1341	1341	1341	1341	1
598	20250327	090700	10182605	1348	1346	1348	1340	112
599	20250327	090600	10031657	1348	1339	1348	1339	2
600	20250327	090500	10028970	1343	1343	1343	1343	0
601	20250327	090400	10028970	1343	1348	1348	1343	13
602	20250327	090300	10011459	1348	1338	1348	1338	27
603	20250327	090200	9975073	1334	1348	1362	1333	4065
604	20250327	090100	4518483	1348	1352	1352	1348	1728
605	20250327	090000	2185410	1352	1360	1362	1352	1608