KissMeData/018470/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	190400	478117228	1559	1559	1559	1559	3222
3	20250328	190300	478117228	1559	1559	1559	1559	0
4	20250328	190200	478117228	1559	1559	1559	1559	0
5	20250328	190100	478117228	1559	1559	1559	1559	0
6	20250328	190000	478117228	1559	1559	1559	1559	0
7	20250328	185900	478117228	1559	1559	1559	1559	0
8	20250328	185800	478117228	1559	1559	1559	1559	0
9	20250328	185700	478117228	1559	1559	1559	1559	0
10	20250328	185600	478117228	1559	1559	1559	1559	0
11	20250328	185500	478117228	1559	1559	1559	1559	0
12	20250328	185400	478117228	1559	1559	1559	1559	0
13	20250328	185300	478117228	1559	1559	1559	1559	0
14	20250328	185200	478117228	1559	1559	1559	1559	0
15	20250328	185100	478117228	1559	1559	1559	1559	0
16	20250328	185000	478117228	1559	1559	1559	1559	0
17	20250328	184900	478117228	1559	1559	1559	1559	0
18	20250328	184800	478117228	1559	1559	1559	1559	0
19	20250328	184700	478117228	1559	1559	1559	1559	0
20	20250328	184600	478117228	1559	1559	1559	1559	0
21	20250328	184500	478117228	1559	1559	1559	1559	0
22	20250328	184400	478117228	1559	1559	1559	1559	0
23	20250328	184300	478117228	1559	1559	1559	1559	0
24	20250328	184200	478117228	1559	1559	1559	1559	0
25	20250328	184100	478117228	1559	1559	1559	1559	0
26	20250328	184000	478117228	1559	1559	1559	1559	0
27	20250328	183900	478117228	1559	1559	1559	1559	0
28	20250328	183800	478117228	1559	1559	1559	1559	0
29	20250328	183700	478117228	1559	1559	1559	1559	0
30	20250328	183600	478117228	1559	1559	1559	1559	0
31	20250328	183500	478117228	1559	1559	1559	1559	0
32	20250328	183400	478117228	1559	1559	1559	1559	3222
33	20250328	183300	478117228	1559	1559	1559	1559	0
34	20250328	183200	478117228	1559	1559	1559	1559	0
35	20250328	183100	478117228	1559	1559	1559	1559	0
36	20250328	183000	478117228	1559	1559	1559	1559	0
37	20250328	182900	478117228	1559	1559	1559	1559	0
38	20250328	182800	478117228	1559	1559	1559	1559	0
39	20250328	182700	478117228	1559	1559	1559	1559	0
40	20250328	182600	478117228	1559	1559	1559	1559	0
41	20250328	182500	478117228	1559	1559	1559	1559	0
42	20250328	182400	478117228	1559	1559	1559	1559	0
43	20250328	182300	478117228	1559	1559	1559	1559	0
44	20250328	182200	478117228	1559	1559	1559	1559	0
45	20250328	182100	478117228	1559	1559	1559	1559	0
46	20250328	182000	478117228	1559	1559	1559	1559	0
47	20250328	181900	478117228	1559	1559	1559	1559	0
48	20250328	181800	478117228	1559	1559	1559	1559	0
49	20250328	181700	478117228	1559	1559	1559	1559	0
50	20250328	181600	478117228	1559	1559	1559	1559	0
51	20250328	181500	478117228	1559	1559	1559	1559	0
52	20250328	181400	478117228	1559	1559	1559	1559	0
53	20250328	181300	478117228	1559	1559	1559	1559	0
54	20250328	181200	478117228	1559	1559	1559	1559	0
55	20250328	181100	478117228	1559	1559	1559	1559	0
56	20250328	181000	478117228	1559	1559	1559	1559	0
57	20250328	180900	478117228	1559	1559	1559	1559	0
58	20250328	180800	478117228	1559	1559	1559	1559	0
59	20250328	180700	478117228	1559	1559	1559	1559	0
60	20250328	180600	478117228	1559	1559	1559	1559	0
61	20250328	180500	478117228	1559	1559	1559	1559	0
62	20250328	180400	478117228	1559	1559	1559	1559	3222
63	20250328	180300	478117228	1559	1559	1559	1559	0
64	20250328	180200	478117228	1559	1559	1559	1559	0
65	20250328	180100	478117228	1559	1559	1559	1559	0
66	20250328	180000	478117228	1559	1559	1559	1559	0
67	20250328	175900	478117228	1559	1559	1559	1559	0
68	20250328	175800	478117228	1559	1559	1559	1559	0
69	20250328	175700	478117228	1559	1559	1559	1559	0
70	20250328	175600	478117228	1559	1559	1559	1559	0
71	20250328	175500	478117228	1559	1559	1559	1559	0
72	20250328	175400	478117228	1559	1559	1559	1559	0
73	20250328	175300	478117228	1559	1559	1559	1559	0
74	20250328	175200	478117228	1559	1559	1559	1559	0
75	20250328	175100	478117228	1559	1559	1559	1559	0
76	20250328	175000	478117228	1559	1559	1559	1559	0
77	20250328	174900	478117228	1559	1559	1559	1559	0
78	20250328	174800	478117228	1559	1559	1559	1559	0
79	20250328	174700	478117228	1559	1559	1559	1559	0
80	20250328	174600	478117228	1559	1559	1559	1559	0
81	20250328	174500	478117228	1559	1559	1559	1559	0
82	20250328	174400	478117228	1559	1559	1559	1559	0
83	20250328	174300	478117228	1559	1559	1559	1559	0
84	20250328	174200	478117228	1559	1559	1559	1559	0
85	20250328	174100	478117228	1559	1559	1559	1559	0
86	20250328	174000	478117228	1559	1559	1559	1559	0
87	20250328	173900	478117228	1559	1559	1559	1559	0
88	20250328	173800	478117228	1559	1559	1559	1559	0
89	20250328	173700	478117228	1559	1559	1559	1559	0
90	20250328	173600	478117228	1559	1559	1559	1559	0
91	20250328	173500	478117228	1559	1559	1559	1559	0
92	20250328	173400	478117228	1559	1559	1559	1559	3222
93	20250328	173300	478117228	1559	1559	1559	1559	0
94	20250328	173200	478117228	1559	1559	1559	1559	0
95	20250328	173100	478117228	1559	1559	1559	1559	0
96	20250328	173000	478117228	1559	1559	1559	1559	0
97	20250328	172900	478117228	1559	1559	1559	1559	0
98	20250328	172800	478117228	1559	1559	1559	1559	0
99	20250328	172700	478117228	1559	1559	1559	1559	0
100	20250328	172600	478117228	1559	1559	1559	1559	0
101	20250328	172500	478117228	1559	1559	1559	1559	0
102	20250328	172400	478117228	1559	1559	1559	1559	0
103	20250328	172300	478117228	1559	1559	1559	1559	0
104	20250328	172200	478117228	1559	1559	1559	1559	0
105	20250328	172100	478117228	1559	1559	1559	1559	0
106	20250328	172000	478117228	1559	1559	1559	1559	0
107	20250328	171900	478117228	1559	1559	1559	1559	0
108	20250328	171800	478117228	1559	1559	1559	1559	0
109	20250328	171700	478117228	1559	1559	1559	1559	0
110	20250328	171600	478117228	1559	1559	1559	1559	0
111	20250328	171500	478117228	1559	1559	1559	1559	0
112	20250328	171400	478117228	1559	1559	1559	1559	0
113	20250328	171300	478117228	1559	1559	1559	1559	0
114	20250328	171200	478117228	1559	1559	1559	1559	0
115	20250328	171100	478117228	1559	1559	1559	1559	0
116	20250328	171000	478117228	1559	1559	1559	1559	0
117	20250328	170900	478117228	1559	1559	1559	1559	0
118	20250328	170800	478117228	1559	1559	1559	1559	0
119	20250328	170700	478117228	1559	1559	1559	1559	0
120	20250328	170600	478117228	1559	1559	1559	1559	0
121	20250328	170500	478117228	1559	1559	1559	1559	0
122	20250328	170400	478117228	1559	1559	1559	1559	3222
123	20250328	170300	478117228	1559	1559	1559	1559	0
124	20250328	170200	478117228	1559	1559	1559	1559	0
125	20250328	170100	478117228	1559	1559	1559	1559	0
126	20250328	170000	478117228	1559	1559	1559	1559	0
127	20250328	165900	478117228	1559	1559	1559	1559	0
128	20250328	165800	478117228	1559	1559	1559	1559	0
129	20250328	165700	478117228	1559	1559	1559	1559	0
130	20250328	165600	478117228	1559	1559	1559	1559	0
131	20250328	165500	478117228	1559	1559	1559	1559	0
132	20250328	165400	478117228	1559	1559	1559	1559	0
133	20250328	165300	478117228	1559	1559	1559	1559	0
134	20250328	165200	478117228	1559	1559	1559	1559	0
135	20250328	165100	478117228	1559	1559	1559	1559	0
136	20250328	165000	478117228	1559	1559	1559	1559	0
137	20250328	164900	478117228	1559	1559	1559	1559	0
138	20250328	164800	478117228	1559	1559	1559	1559	0
139	20250328	164700	478117228	1559	1559	1559	1559	0
140	20250328	164600	478117228	1559	1559	1559	1559	0
141	20250328	164500	478117228	1559	1559	1559	1559	0
142	20250328	164400	478117228	1559	1559	1559	1559	0
143	20250328	164300	478117228	1559	1559	1559	1559	0
144	20250328	164200	478117228	1559	1559	1559	1559	0
145	20250328	164100	478117228	1559	1559	1559	1559	0
146	20250328	164000	478117228	1559	1559	1559	1559	0
147	20250328	163900	478117228	1559	1559	1559	1559	0
148	20250328	163800	478117228	1559	1559	1559	1559	0
149	20250328	163700	478117228	1559	1559	1559	1559	0
150	20250328	163600	478117228	1559	1559	1559	1559	0
151	20250328	163500	478117228	1559	1559	1559	1559	0
152	20250328	163400	478117228	1559	1559	1559	1559	3222
153	20250328	163300	478117228	1559	1559	1559	1559	0
154	20250328	163200	478117228	1559	1559	1559	1559	0
155	20250328	163100	478117228	1559	1559	1559	1559	0
156	20250328	163000	478117228	1559	1559	1559	1559	0
157	20250328	162900	478117228	1559	1559	1559	1559	0
158	20250328	162800	478117228	1559	1559	1559	1559	0
159	20250328	162700	478117228	1559	1559	1559	1559	0
160	20250328	162600	478117228	1559	1559	1559	1559	0
161	20250328	162500	478117228	1559	1559	1559	1559	0
162	20250328	162400	478117228	1559	1559	1559	1559	0
163	20250328	162300	478117228	1559	1559	1559	1559	0
164	20250328	162200	478117228	1559	1559	1559	1559	0
165	20250328	162100	478117228	1559	1559	1559	1559	0
166	20250328	162000	478117228	1559	1559	1559	1559	0
167	20250328	161900	478117228	1559	1559	1559	1559	0
168	20250328	161800	478117228	1559	1559	1559	1559	0
169	20250328	161700	478117228	1559	1559	1559	1559	0
170	20250328	161600	478117228	1559	1559	1559	1559	0
171	20250328	161500	478117228	1559	1559	1559	1559	0
172	20250328	161400	478117228	1559	1559	1559	1559	0
173	20250328	161300	478117228	1559	1559	1559	1559	0
174	20250328	161200	478117228	1559	1559	1559	1559	0
175	20250328	161100	478117228	1559	1559	1559	1559	0
176	20250328	161000	478117228	1559	1559	1559	1559	0
177	20250328	160900	478117228	1559	1559	1559	1559	0
178	20250328	160800	478117228	1559	1559	1559	1559	0
179	20250328	160700	478117228	1559	1559	1559	1559	0
180	20250328	160600	478117228	1559	1559	1559	1559	0
181	20250328	160500	478117228	1559	1559	1559	1559	0
182	20250328	160400	478117228	1559	1559	1559	1559	3222
183	20250328	160300	478117228	1559	1559	1559	1559	0
184	20250328	160200	478117228	1559	1559	1559	1559	0
185	20250328	160100	478117228	1559	1559	1559	1559	0
186	20250328	160000	478117228	1559	1559	1559	1559	0
187	20250328	155900	478117228	1559	1559	1559	1559	0
188	20250328	155800	478117228	1559	1559	1559	1559	0
189	20250328	155700	478117228	1559	1559	1559	1559	0
190	20250328	155600	478117228	1559	1559	1559	1559	0
191	20250328	155500	478117228	1559	1559	1559	1559	0
192	20250328	155400	478117228	1559	1559	1559	1559	0
193	20250328	155300	478117228	1559	1559	1559	1559	0
194	20250328	155200	478117228	1559	1559	1559	1559	0
195	20250328	155100	478117228	1559	1559	1559	1559	0
196	20250328	155000	478117228	1559	1559	1559	1559	0
197	20250328	154900	478117228	1559	1559	1559	1559	0
198	20250328	154800	478117228	1559	1559	1559	1559	0
199	20250328	154700	478117228	1559	1559	1559	1559	0
200	20250328	154600	478117228	1559	1559	1559	1559	0
201	20250328	154500	478117228	1559	1559	1559	1559	0
202	20250328	154400	478117228	1559	1559	1559	1559	0
203	20250328	154300	478117228	1559	1559	1559	1559	0
204	20250328	154200	478117228	1559	1559	1559	1559	0
205	20250328	154100	478117228	1559	1559	1559	1559	0
206	20250328	154000	478117228	1559	1559	1559	1559	0
207	20250328	153900	478117228	1559	1559	1559	1559	0
208	20250328	153800	478117228	1559	1559	1559	1559	0
209	20250328	153700	478117228	1559	1559	1559	1559	0
210	20250328	153600	478117228	1559	1559	1559	1559	0
211	20250328	153500	478117228	1559	1559	1559	1559	0
212	20250328	153400	478117228	1559	1559	1559	1559	3222
213	20250328	153300	478117228	1559	1559	1559	1559	0
214	20250328	153200	478117228	1559	1559	1559	1559	0
215	20250328	153100	478117228	1559	1559	1559	1559	0
216	20250328	153000	478117228	1559	1559	1559	1559	3222
217	20250328	152900	473094130	1558	1558	1558	1558	0
218	20250328	152800	473094130	1558	1558	1558	1558	0
219	20250328	152700	473094130	1558	1558	1558	1558	0
220	20250328	152600	473094130	1558	1558	1558	1558	0
221	20250328	152500	473094130	1558	1558	1558	1558	0
222	20250328	152400	473094130	1558	1558	1558	1558	0
223	20250328	152300	473094130	1558	1558	1558	1558	0
224	20250328	152200	473094130	1558	1558	1558	1558	0
225	20250328	152100	473094130	1558	1558	1558	1558	0
226	20250328	152000	473094130	1558	1558	1558	1558	0
227	20250328	151900	473094130	1558	1558	1558	1558	399
228	20250328	151800	472472488	1562	1562	1562	1562	0
229	20250328	151700	472472488	1562	1562	1562	1558	1295
230	20250328	151600	470454698	1559	1559	1559	1559	0
231	20250328	151500	470454698	1559	1559	1559	1559	1053
232	20250328	151400	468813071	1559	1559	1559	1559	378
233	20250328	151300	468223769	1560	1560	1560	1559	1383
234	20250328	151200	466066656	1559	1559	1559	1559	0
235	20250328	151100	466066656	1559	1562	1562	1559	1334
236	20250328	151000	463985440	1562	1562	1562	1562	25
237	20250328	150900	463946390	1558	1558	1558	1558	1
238	20250328	150800	463944832	1559	1561	1561	1559	13342
239	20250328	150700	443132568	1561	1562	1562	1561	1011
240	20250328	150600	441554386	1562	1562	1563	1562	244
241	20250328	150500	441173229	1562	1562	1562	1562	377
242	20250328	150400	440584355	1562	1562	1562	1562	190
243	20250328	150300	440287575	1562	1562	1562	1562	0
244	20250328	150200	440287575	1562	1563	1563	1562	304
245	20250328	150100	439812643	1562	1562	1562	1562	418
246	20250328	150000	439159727	1563	1564	1564	1563	434
247	20250328	145900	438481207	1564	1564	1564	1564	0
248	20250328	145800	438481207	1564	1564	1564	1564	30
249	20250328	145700	438434287	1565	1565	1565	1565	0
250	20250328	145600	438434287	1565	1565	1565	1565	0
251	20250328	145500	438434287	1565	1565	1565	1565	500
252	20250328	145400	437651787	1564	1564	1564	1564	5
253	20250328	145300	437643967	1564	1564	1564	1564	0
254	20250328	145200	437643967	1564	1560	1565	1560	194
255	20250328	145100	437341237	1565	1561	1565	1560	308
256	20250328	145000	436860617	1565	1565	1565	1565	1084
257	20250328	144900	435164157	1560	1560	1560	1560	0
258	20250328	144800	435164157	1560	1560	1560	1560	0
259	20250328	144700	435164157	1560	1560	1560	1560	1
260	20250328	144600	435162597	1560	1560	1560	1560	982
261	20250328	144500	433630677	1560	1560	1560	1560	0
262	20250328	144400	433630677	1560	1560	1560	1560	851
263	20250328	144300	432303117	1560	1560	1560	1560	10
264	20250328	144200	432287517	1560	1560	1560	1560	0
265	20250328	144100	432287517	1560	1560	1560	1560	421
266	20250328	144000	431630757	1560	1560	1560	1560	60
267	20250328	143900	431537157	1565	1565	1565	1565	1
268	20250328	143800	431535592	1560	1560	1560	1560	449
269	20250328	143700	430835152	1565	1565	1565	1565	255
270	20250328	143600	430436077	1565	1560	1565	1560	1184
271	20250328	143500	428588987	1560	1560	1560	1560	0
272	20250328	143400	428588987	1560	1560	1560	1560	0
273	20250328	143300	428588987	1560	1560	1560	1560	0
274	20250328	143200	428588987	1560	1560	1560	1560	216
275	20250328	143100	428252027	1560	1560	1560	1560	0
276	20250328	143000	428252027	1560	1560	1560	1560	0
277	20250328	142900	428252027	1560	1560	1560	1560	0
278	20250328	142800	428252027	1560	1560	1560	1560	0
279	20250328	142700	428252027	1560	1560	1560	1560	807
280	20250328	142600	426993107	1558	1558	1558	1558	0
281	20250328	142500	426993107	1558	1560	1560	1558	1297
282	20250328	142400	424971612	1560	1561	1561	1560	7784
283	20250328	142300	412824082	1562	1566	1566	1562	6602
284	20250328	142200	402508420	1564	1564	1564	1564	0
285	20250328	142100	402508420	1564	1565	1565	1564	240
286	20250328	142000	402133020	1564	1564	1564	1564	0
287	20250328	141900	402133020	1564	1565	1566	1564	419
288	20250328	141800	401477080	1565	1566	1566	1565	708
289	20250328	141700	400369059	1566	1566	1567	1566	1042
290	20250328	141600	398737187	1565	1565	1565	1565	0
291	20250328	141500	398737187	1565	1565	1565	1565	364
292	20250328	141400	398167527	1565	1565	1565	1565	1010
293	20250328	141300	396586877	1564	1564	1564	1564	80
294	20250328	141200	396461757	1563	1563	1563	1563	0
295	20250328	141100	396461757	1563	1563	1563	1563	558
296	20250328	141000	395589603	1563	1563	1563	1563	301
297	20250328	140900	395119140	1565	1565	1565	1565	0
298	20250328	140800	395119140	1565	1565	1565	1565	0
299	20250328	140700	395119140	1565	1565	1565	1565	0
300	20250328	140600	395119140	1565	1564	1565	1564	2150
301	20250328	140500	391756539	1565	1565	1565	1565	1
302	20250328	140400	391754974	1564	1564	1564	1564	89
303	20250328	140300	391615778	1564	1564	1564	1564	0
304	20250328	140200	391615778	1564	1564	1564	1564	0
305	20250328	140100	391615778	1564	1564	1564	1564	142
306	20250328	140000	391393690	1564	1564	1564	1564	0
307	20250328	135900	391393690	1564	1564	1564	1564	0
308	20250328	135800	391393690	1564	1564	1564	1563	3
309	20250328	135700	391388999	1564	1564	1564	1564	0
310	20250328	135600	391388999	1564	1565	1565	1564	243
311	20250328	135500	391008927	1565	1565	1565	1565	10
312	20250328	135400	390993277	1565	1565	1565	1565	0
313	20250328	135300	390993277	1565	1565	1565	1565	50
314	20250328	135200	390915027	1564	1564	1564	1564	30
315	20250328	135100	390868107	1564	1564	1564	1563	1529
316	20250328	135000	388478107	1564	1564	1564	1564	0
317	20250328	134900	388478107	1564	1564	1564	1564	387
318	20250328	134800	387872839	1564	1564	1564	1564	62
319	20250328	134700	387775871	1564	1563	1564	1563	3472
320	20250328	134600	382349121	1563	1563	1563	1563	1610
321	20250328	134500	379832691	1563	1563	1563	1563	0
322	20250328	134400	379832691	1563	1563	1563	1563	0
323	20250328	134300	379832691	1563	1563	1563	1563	1209
324	20250328	134200	377943024	1564	1564	1564	1564	0
325	20250328	134100	377943024	1564	1564	1564	1564	0
326	20250328	134000	377943024	1564	1564	1564	1564	100
327	20250328	133900	377786624	1564	1564	1564	1564	68
328	20250328	133800	377680272	1564	1564	1564	1564	230
329	20250328	133700	377320552	1565	1565	1565	1565	1
330	20250328	133600	377318987	1564	1564	1564	1564	0
331	20250328	133500	377318987	1564	1564	1564	1564	0
332	20250328	133400	377318987	1564	1564	1564	1564	0
333	20250328	133300	377318987	1564	1566	1566	1564	1420
334	20250328	133200	375097807	1564	1564	1564	1564	0
335	20250328	133100	375097807	1564	1564	1564	1564	201
336	20250328	133000	374783443	1564	1564	1564	1564	0
337	20250328	132900	374783443	1564	1564	1564	1564	0
338	20250328	132800	374783443	1564	1564	1564	1564	197
339	20250328	132700	374475335	1564	1564	1564	1563	776
340	20250328	132600	373262438	1563	1563	1563	1563	0
341	20250328	132500	373262438	1563	1563	1563	1563	0
342	20250328	132400	373262438	1563	1563	1563	1563	0
343	20250328	132300	373262438	1563	1564	1564	1563	501
344	20250328	132200	372479372	1566	1566	1566	1566	0
345	20250328	132100	372479372	1566	1564	1566	1564	1060
346	20250328	132000	370819532	1563	1563	1563	1563	0
347	20250328	131900	370819532	1563	1563	1563	1563	0
348	20250328	131800	370819532	1563	1566	1566	1563	613
349	20250328	131700	369861363	1566	1566	1566	1566	70
350	20250328	131600	369751743	1563	1563	1563	1563	0
351	20250328	131500	369751743	1563	1563	1563	1563	0
352	20250328	131400	369751743	1563	1563	1563	1563	0
353	20250328	131300	369751743	1563	1564	1564	1563	950
354	20250328	131200	368266781	1564	1564	1564	1564	1872
355	20250328	131100	365338973	1564	1565	1565	1564	1500
356	20250328	131000	362992853	1565	1565	1565	1565	0
357	20250328	130900	362992853	1565	1565	1565	1565	0
358	20250328	130800	362992853	1565	1565	1565	1565	1000
359	20250328	130700	361427853	1566	1566	1566	1566	100
360	20250328	130600	361271253	1566	1566	1566	1566	6
361	20250328	130500	361261857	1566	1566	1566	1566	0
362	20250328	130400	361261857	1566	1566	1566	1566	0
363	20250328	130300	361261857	1566	1566	1566	1566	0
364	20250328	130200	361261857	1566	1566	1566	1566	0
365	20250328	130100	361261857	1566	1565	1566	1565	61
366	20250328	130000	361166391	1565	1565	1565	1565	303
367	20250328	125900	360692196	1566	1566	1566	1566	14
368	20250328	125800	360670272	1566	1566	1566	1566	10
369	20250328	125700	360654612	1566	1566	1566	1566	2
370	20250328	125600	360651480	1566	1566	1566	1566	0
371	20250328	125500	360651480	1566	1566	1566	1566	0
372	20250328	125400	360651480	1566	1566	1566	1566	3
373	20250328	125300	360646782	1566	1566	1566	1566	1
374	20250328	125200	360645216	1565	1565	1565	1565	150
375	20250328	125100	360410466	1565	1565	1565	1565	278
376	20250328	125000	359975396	1565	1565	1565	1565	1300
377	20250328	124900	357940896	1567	1567	1567	1567	0
378	20250328	124800	357940896	1567	1567	1567	1567	100
379	20250328	124700	357784196	1567	1567	1567	1567	0
380	20250328	124600	357784196	1567	1567	1567	1567	20
381	20250328	124500	357752856	1567	1567	1567	1567	171
382	20250328	124400	357484899	1567	1567	1567	1567	200
383	20250328	124300	357171499	1567	1567	1567	1567	500
384	20250328	124200	356387999	1566	1566	1566	1566	0
385	20250328	124100	356387999	1566	1566	1566	1566	0
386	20250328	124000	356387999	1566	1566	1566	1566	100
387	20250328	123900	356231399	1566	1566	1566	1566	0
388	20250328	123800	356231399	1566	1566	1566	1566	10
389	20250328	123700	356215739	1566	1566	1566	1566	0
390	20250328	123600	356215739	1566	1566	1566	1566	323
391	20250328	123500	355709921	1566	1566	1566	1566	151
392	20250328	123400	355473455	1564	1564	1564	1564	0
393	20250328	123300	355473455	1564	1564	1564	1564	0
394	20250328	123200	355473455	1564	1564	1564	1564	0
395	20250328	123100	355473455	1564	1564	1564	1564	0
396	20250328	123000	355473455	1564	1564	1564	1564	1690
397	20250328	122900	352830295	1565	1565	1565	1565	311
398	20250328	122800	352343580	1565	1565	1565	1565	0
399	20250328	122700	352343580	1565	1565	1565	1565	0
400	20250328	122600	352343580	1565	1565	1565	1565	176
401	20250328	122500	352068140	1565	1565	1565	1565	0
402	20250328	122400	352068140	1565	1565	1565	1565	1
403	20250328	122300	352066575	1565	1565	1565	1565	1
404	20250328	122200	352065010	1565	1565	1565	1565	0
405	20250328	122100	352065010	1565	1566	1566	1565	9
406	20250328	122000	352050921	1565	1565	1565	1565	0
407	20250328	121900	352050921	1565	1565	1565	1565	0
408	20250328	121800	352050921	1565	1565	1565	1565	39
409	20250328	121700	351989886	1566	1566	1566	1566	462
410	20250328	121600	351266394	1566	1566	1566	1566	154
411	20250328	121500	351025230	1566	1566	1566	1566	100
412	20250328	121400	350868630	1565	1565	1565	1565	177
413	20250328	121300	350591625	1565	1565	1565	1565	200
414	20250328	121200	350278625	1565	1565	1565	1565	0
415	20250328	121100	350278625	1565	1565	1565	1565	999
416	20250328	121000	348715190	1565	1563	1565	1563	1301
417	20250328	120900	346681725	1564	1563	1564	1563	2
418	20250328	120800	346678598	1563	1563	1563	1563	0
419	20250328	120700	346678598	1563	1563	1563	1563	0
420	20250328	120600	346678598	1563	1563	1563	1563	0
421	20250328	120500	346678598	1563	1563	1563	1563	0
422	20250328	120400	346678598	1563	1563	1563	1563	2153
423	20250328	120300	343313459	1562	1562	1562	1562	0
424	20250328	120200	343313459	1562	1566	1566	1562	1592
425	20250328	120100	340826108	1563	1563	1563	1563	0
426	20250328	120000	340826108	1563	1563	1563	1563	235
427	20250328	115900	340458803	1564	1565	1565	1564	1000
428	20250328	115800	338894303	1565	1565	1565	1565	0
429	20250328	115700	338894303	1565	1565	1565	1565	0
430	20250328	115600	338894303	1565	1565	1565	1565	502
431	20250328	115500	338108673	1563	1564	1564	1563	280
432	20250328	115400	337670983	1565	1565	1565	1565	38
433	20250328	115300	337611513	1565	1565	1565	1565	0
434	20250328	115200	337611513	1565	1565	1565	1565	0
435	20250328	115100	337611513	1565	1565	1565	1565	0
436	20250328	115000	337611513	1565	1565	1565	1565	14
437	20250328	114900	337589603	1565	1565	1565	1565	1
438	20250328	114800	337588038	1562	1562	1562	1562	260
439	20250328	114700	337181918	1563	1563	1563	1563	0
440	20250328	114600	337181918	1563	1563	1563	1563	0
441	20250328	114500	337181918	1563	1564	1564	1563	472
442	20250328	114400	336444032	1563	1563	1563	1563	200
443	20250328	114300	336131432	1563	1566	1566	1563	72
444	20250328	114200	336018746	1566	1566	1566	1566	0
445	20250328	114100	336018746	1566	1566	1566	1566	50
446	20250328	114000	335940446	1567	1567	1567	1567	1
447	20250328	113900	335938879	1567	1567	1567	1567	0
448	20250328	113800	335938879	1567	1567	1567	1567	0
449	20250328	113700	335938879	1567	1567	1567	1567	0
450	20250328	113600	335938879	1567	1564	1567	1564	602
451	20250328	113500	334997348	1565	1567	1567	1565	2311
452	20250328	113400	331379565	1568	1568	1568	1568	100
453	20250328	113300	331222765	1568	1568	1568	1568	43
454	20250328	113200	331155341	1569	1569	1569	1569	100
455	20250328	113100	330998441	1568	1567	1568	1567	2404
456	20250328	113000	327230516	1565	1565	1565	1565	2000
457	20250328	112900	324100516	1564	1563	1564	1563	530
458	20250328	112800	323272096	1564	1564	1564	1564	3100
459	20250328	112700	318423696	1560	1561	1561	1560	358
460	20250328	112600	317865066	1561	1561	1561	1561	0
461	20250328	112500	317865066	1561	1561	1561	1561	0
462	20250328	112400	317865066	1561	1560	1561	1560	3501
463	20250328	112300	312400915	1555	1555	1555	1555	0
464	20250328	112200	312400915	1555	1555	1555	1555	0
465	20250328	112100	312400915	1555	1555	1555	1555	0
466	20250328	112000	312400915	1555	1555	1555	1555	0
467	20250328	111900	312400915	1555	1561	1561	1555	3
468	20250328	111800	312396244	1554	1555	1555	1554	1000
469	20250328	111700	310841844	1556	1556	1556	1556	1308
470	20250328	111600	308806596	1556	1556	1556	1556	0
471	20250328	111500	308806596	1556	1556	1556	1556	0
472	20250328	111400	308806596	1556	1556	1556	1556	500
473	20250328	111300	308028596	1556	1556	1556	1556	2
474	20250328	111200	308025484	1556	1556	1556	1556	199
475	20250328	111100	307715840	1556	1556	1556	1556	695
476	20250328	111000	306634420	1555	1555	1555	1555	14
477	20250328	110900	306612650	1554	1556	1556	1554	657
478	20250328	110800	305591667	1556	1556	1556	1555	254
479	20250328	110700	305196681	1556	1556	1556	1556	409
480	20250328	110600	304560277	1556	1556	1556	1556	0
481	20250328	110500	304560277	1556	1556	1556	1556	1102
482	20250328	110400	302845565	1556	1556	1556	1556	42
483	20250328	110300	302780213	1556	1556	1556	1555	3608
484	20250328	110200	297168652	1556	1557	1557	1556	502
485	20250328	110100	296387040	1557	1557	1557	1557	0
486	20250328	110000	296387040	1557	1558	1558	1557	5051
487	20250328	105900	288518015	1559	1559	1559	1559	900
488	20250328	105800	287114915	1560	1560	1560	1560	1
489	20250328	105700	287113355	1560	1560	1561	1560	31
490	20250328	105600	287064994	1560	1560	1560	1560	62
491	20250328	105500	286968274	1560	1563	1563	1560	7216
492	20250328	105400	275706131	1564	1564	1564	1564	6
493	20250328	105300	275696747	1564	1564	1564	1564	20
494	20250328	105200	275665467	1564	1564	1564	1564	8
495	20250328	105100	275652955	1564	1564	1564	1564	0
496	20250328	105000	275652955	1564	1564	1564	1564	46
497	20250328	104900	275581011	1564	1564	1564	1564	2
498	20250328	104800	275577883	1564	1563	1567	1563	36
499	20250328	104700	275521604	1567	1567	1567	1567	10
500	20250328	104600	275505934	1563	1564	1564	1563	636
501	20250328	104500	274511810	1566	1566	1566	1566	1
502	20250328	104400	274510244	1565	1564	1565	1564	591
503	20250328	104300	273585869	1565	1565	1565	1565	101
504	20250328	104200	273427804	1565	1565	1565	1565	329
505	20250328	104100	272912919	1568	1568	1568	1568	0
506	20250328	104000	272912919	1568	1568	1568	1568	0
507	20250328	103900	272912919	1568	1568	1568	1568	0
508	20250328	103800	272912919	1568	1568	1568	1568	0
509	20250328	103700	272912919	1568	1568	1568	1568	0
510	20250328	103600	272912919	1568	1568	1568	1568	10
511	20250328	103500	272897239	1566	1566	1566	1566	20
512	20250328	103400	272865919	1568	1568	1568	1568	0
513	20250328	103300	272865919	1568	1568	1568	1568	0
514	20250328	103200	272865919	1568	1568	1568	1568	0
515	20250328	103100	272865919	1568	1568	1568	1568	0
516	20250328	103000	272865919	1568	1568	1568	1568	1
517	20250328	102900	272864351	1568	1568	1568	1568	10
518	20250328	102800	272848671	1568	1568	1568	1568	0
519	20250328	102700	272848671	1568	1568	1568	1568	1
520	20250328	102600	272847103	1563	1569	1569	1563	1192
521	20250328	102500	270982855	1563	1563	1563	1563	2999
522	20250328	102400	266295418	1567	1565	1567	1565	105
523	20250328	102300	266131091	1569	1569	1569	1569	0
524	20250328	102200	266131091	1569	1569	1569	1569	0
525	20250328	102100	266131091	1569	1569	1569	1569	0
526	20250328	102000	266131091	1569	1569	1569	1569	1
527	20250328	101900	266129522	1569	1568	1569	1568	29
528	20250328	101800	266084049	1568	1567	1568	1567	552
529	20250328	101700	265218533	1567	1569	1569	1567	53
530	20250328	101600	265135446	1569	1565	1569	1565	152
531	20250328	101500	264897562	1565	1565	1565	1565	1
532	20250328	101400	264895997	1561	1561	1561	1561	1008
533	20250328	101300	263322509	1559	1559	1559	1559	500
534	20250328	101200	262543009	1561	1561	1561	1561	3
535	20250328	101100	262538326	1561	1561	1561	1561	28
536	20250328	101000	262494618	1561	1561	1561	1561	0
537	20250328	100900	262494618	1561	1558	1561	1558	12410
538	20250328	100800	243134588	1559	1559	1559	1559	1
539	20250328	100700	243133029	1554	1554	1554	1554	0
540	20250328	100600	243133029	1554	1556	1556	1554	2833
541	20250328	100500	238729672	1556	1557	1557	1556	1000
542	20250328	100400	237173669	1556	1556	1556	1556	0
543	20250328	100300	237173669	1556	1556	1556	1556	0
544	20250328	100200	237173669	1556	1556	1556	1556	474
545	20250328	100100	236436125	1556	1556	1556	1556	1271
546	20250328	100000	234458449	1556	1556	1556	1556	1
547	20250328	095900	234456893	1555	1558	1558	1555	8570
548	20250328	095800	221123517	1558	1560	1561	1558	5447
549	20250328	095700	212631584	1560	1560	1560	1560	525
550	20250328	095600	211812584	1562	1562	1562	1562	2
551	20250328	095500	211809460	1560	1560	1560	1560	998
552	20250328	095400	210252580	1560	1560	1560	1559	2003
553	20250328	095300	207128900	1559	1559	1559	1559	0
554	20250328	095200	207128900	1559	1559	1559	1559	0
555	20250328	095100	207128900	1559	1560	1560	1559	1558
556	20250328	095000	204698774	1560	1562	1562	1560	540
557	20250328	094900	203855374	1559	1560	1560	1559	3884
558	20250328	094800	197796338	1560	1562	1562	1560	2620
559	20250328	094700	193706891	1562	1563	1563	1562	124
560	20250328	094600	193513197	1562	1562	1562	1562	0
561	20250328	094500	193513197	1562	1566	1566	1562	701
562	20250328	094400	192416689	1565	1569	1569	1565	7141
563	20250328	094300	181237384	1567	1569	1569	1567	1529
564	20250328	094200	178841439	1568	1569	1569	1568	14
565	20250328	094100	178819483	1567	1568	1568	1567	1698
566	20250328	094000	176158217	1568	1568	1568	1568	5
567	20250328	093900	176150377	1568	1568	1568	1568	2873
568	20250328	093800	171645513	1569	1569	1569	1568	481
569	20250328	093700	170891276	1569	1575	1575	1569	2301
570	20250328	093600	167279163	1575	1571	1575	1571	148
571	20250328	093500	167046647	1575	1576	1576	1572	355
572	20250328	093400	166488576	1576	1573	1576	1573	2528
573	20250328	093300	162512026	1573	1574	1577	1573	105
574	20250328	093200	162346770	1577	1577	1577	1577	3
575	20250328	093100	162342039	1577	1577	1577	1577	7
576	20250328	093000	162331000	1577	1577	1577	1577	19
577	20250328	092900	162301037	1577	1577	1577	1577	1
578	20250328	092800	162299460	1577	1577	1577	1577	1
579	20250328	092700	162297883	1571	1571	1571	1571	300
580	20250328	092600	161826583	1571	1571	1571	1571	38
581	20250328	092500	161766885	1571	1574	1574	1571	119
582	20250328	092400	161579933	1579	1579	1579	1579	0
583	20250328	092300	161579933	1579	1579	1579	1579	0
584	20250328	092200	161579933	1579	1579	1579	1579	0
585	20250328	092100	161579933	1579	1572	1579	1572	652
586	20250328	092000	160554982	1571	1571	1571	1571	878
587	20250328	091900	159175644	1568	1567	1568	1567	3001
588	20250328	091800	154470077	1567	1566	1567	1566	3232
589	20250328	091700	149405773	1569	1569	1569	1569	8009
590	20250328	091600	136839652	1569	1565	1569	1565	338
591	20250328	091500	136310530	1560	1560	1560	1560	3822
592	20250328	091400	130348210	1559	1561	1565	1559	5606
593	20250328	091300	121584057	1558	1562	1562	1558	293
594	20250328	091200	121127281	1562	1562	1562	1562	100
595	20250328	091100	120971081	1557	1559	1559	1557	1641
596	20250328	091000	118413214	1556	1566	1566	1555	12975
597	20250328	090900	98167386	1566	1572	1572	1565	13807
598	20250328	090800	76501539	1572	1573	1573	1571	4360
599	20250328	090700	69649114	1572	1574	1574	1571	3653
600	20250328	090600	63901999	1574	1581	1581	1574	11109
601	20250328	090500	46365183	1580	1582	1582	1580	19335
602	20250328	090400	15808416	1582	1584	1584	1582	1456
603	20250328	090300	13505004	1583	1584	1585	1581	1422
604	20250328	090200	11254876	1588	1587	1588	1579	342
605	20250328	090100	10714094	1583	1600	1600	1580	4758
606	20250328	090000	3136216	1604	1595	1604	1595	1964