KissMeData/027830/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	191200	610759401	1823	1823	1823	1823	13671
3	20250326	191100	610759401	1823	1823	1823	1823	0
4	20250326	191000	610759401	1823	1823	1823	1823	0
5	20250326	190900	610759401	1823	1823	1823	1823	0
6	20250326	190800	610759401	1823	1823	1823	1823	0
7	20250326	190700	610759401	1823	1823	1823	1823	0
8	20250326	190600	610759401	1823	1823	1823	1823	0
9	20250326	190500	610759401	1823	1823	1823	1823	0
10	20250326	190400	610759401	1823	1823	1823	1823	0
11	20250326	190300	610759401	1823	1823	1823	1823	0
12	20250326	190200	610759401	1823	1823	1823	1823	0
13	20250326	190100	610759401	1823	1823	1823	1823	0
14	20250326	190000	610759401	1823	1823	1823	1823	0
15	20250326	185900	610759401	1823	1823	1823	1823	0
16	20250326	185800	610759401	1823	1823	1823	1823	0
17	20250326	185700	610759401	1823	1823	1823	1823	0
18	20250326	185600	610759401	1823	1823	1823	1823	0
19	20250326	185500	610759401	1823	1823	1823	1823	0
20	20250326	185400	610759401	1823	1823	1823	1823	0
21	20250326	185300	610759401	1823	1823	1823	1823	0
22	20250326	185200	610759401	1823	1823	1823	1823	0
23	20250326	185100	610759401	1823	1823	1823	1823	0
24	20250326	185000	610759401	1823	1823	1823	1823	0
25	20250326	184900	610759401	1823	1823	1823	1823	0
26	20250326	184800	610759401	1823	1823	1823	1823	0
27	20250326	184700	610759401	1823	1823	1823	1823	0
28	20250326	184600	610759401	1823	1823	1823	1823	0
29	20250326	184500	610759401	1823	1823	1823	1823	0
30	20250326	184400	610759401	1823	1823	1823	1823	0
31	20250326	184300	610759401	1823	1823	1823	1823	0
32	20250326	184200	610759401	1823	1823	1823	1823	13671
33	20250326	184100	610759401	1823	1823	1823	1823	0
34	20250326	184000	610759401	1823	1823	1823	1823	0
35	20250326	183900	610759401	1823	1823	1823	1823	0
36	20250326	183800	610759401	1823	1823	1823	1823	0
37	20250326	183700	610759401	1823	1823	1823	1823	0
38	20250326	183600	610759401	1823	1823	1823	1823	0
39	20250326	183500	610759401	1823	1823	1823	1823	0
40	20250326	183400	610759401	1823	1823	1823	1823	0
41	20250326	183300	610759401	1823	1823	1823	1823	0
42	20250326	183200	610759401	1823	1823	1823	1823	0
43	20250326	183100	610759401	1823	1823	1823	1823	0
44	20250326	183000	610759401	1823	1823	1823	1823	0
45	20250326	182900	610759401	1823	1823	1823	1823	0
46	20250326	182800	610759401	1823	1823	1823	1823	0
47	20250326	182700	610759401	1823	1823	1823	1823	0
48	20250326	182600	610759401	1823	1823	1823	1823	0
49	20250326	182500	610759401	1823	1823	1823	1823	0
50	20250326	182400	610759401	1823	1823	1823	1823	0
51	20250326	182300	610759401	1823	1823	1823	1823	0
52	20250326	182200	610759401	1823	1823	1823	1823	0
53	20250326	182100	610759401	1823	1823	1823	1823	0
54	20250326	182000	610759401	1823	1823	1823	1823	0
55	20250326	181900	610759401	1823	1823	1823	1823	0
56	20250326	181800	610759401	1823	1823	1823	1823	0
57	20250326	181700	610759401	1823	1823	1823	1823	0
58	20250326	181600	610759401	1823	1823	1823	1823	0
59	20250326	181500	610759401	1823	1823	1823	1823	0
60	20250326	181400	610759401	1823	1823	1823	1823	0
61	20250326	181300	610759401	1823	1823	1823	1823	0
62	20250326	181200	610759401	1823	1823	1823	1823	13671
63	20250326	181100	610759401	1823	1823	1823	1823	0
64	20250326	181000	610759401	1823	1823	1823	1823	0
65	20250326	180900	610759401	1823	1823	1823	1823	0
66	20250326	180800	610759401	1823	1823	1823	1823	0
67	20250326	180700	610759401	1823	1823	1823	1823	0
68	20250326	180600	610759401	1823	1823	1823	1823	0
69	20250326	180500	610759401	1823	1823	1823	1823	0
70	20250326	180400	610759401	1823	1823	1823	1823	0
71	20250326	180300	610759401	1823	1823	1823	1823	0
72	20250326	180200	610759401	1823	1823	1823	1823	0
73	20250326	180100	610759401	1823	1823	1823	1823	0
74	20250326	180000	610759401	1823	1823	1823	1823	0
75	20250326	175900	610759401	1823	1823	1823	1823	0
76	20250326	175800	610759401	1823	1823	1823	1823	0
77	20250326	175700	610759401	1823	1823	1823	1823	0
78	20250326	175600	610759401	1823	1823	1823	1823	0
79	20250326	175500	610759401	1823	1823	1823	1823	0
80	20250326	175400	610759401	1823	1823	1823	1823	0
81	20250326	175300	610759401	1823	1823	1823	1823	0
82	20250326	175200	610759401	1823	1823	1823	1823	0
83	20250326	175100	610759401	1823	1823	1823	1823	0
84	20250326	175000	610759401	1823	1823	1823	1823	0
85	20250326	174900	610759401	1823	1823	1823	1823	0
86	20250326	174800	610759401	1823	1823	1823	1823	0
87	20250326	174700	610759401	1823	1823	1823	1823	0
88	20250326	174600	610759401	1823	1823	1823	1823	0
89	20250326	174500	610759401	1823	1823	1823	1823	0
90	20250326	174400	610759401	1823	1823	1823	1823	0
91	20250326	174300	610759401	1823	1823	1823	1823	0
92	20250326	174200	610759401	1823	1823	1823	1823	13671
93	20250326	174100	610759401	1823	1823	1823	1823	0
94	20250326	174000	610759401	1823	1823	1823	1823	0
95	20250326	173900	610759401	1823	1823	1823	1823	0
96	20250326	173800	610759401	1823	1823	1823	1823	0
97	20250326	173700	610759401	1823	1823	1823	1823	0
98	20250326	173600	610759401	1823	1823	1823	1823	0
99	20250326	173500	610759401	1823	1823	1823	1823	0
100	20250326	173400	610759401	1823	1823	1823	1823	0
101	20250326	173300	610759401	1823	1823	1823	1823	0
102	20250326	173200	610759401	1823	1823	1823	1823	0
103	20250326	173100	610759401	1823	1823	1823	1823	0
104	20250326	173000	610759401	1823	1823	1823	1823	0
105	20250326	172900	610759401	1823	1823	1823	1823	0
106	20250326	172800	610759401	1823	1823	1823	1823	0
107	20250326	172700	610759401	1823	1823	1823	1823	0
108	20250326	172600	610759401	1823	1823	1823	1823	0
109	20250326	172500	610759401	1823	1823	1823	1823	0
110	20250326	172400	610759401	1823	1823	1823	1823	0
111	20250326	172300	610759401	1823	1823	1823	1823	0
112	20250326	172200	610759401	1823	1823	1823	1823	0
113	20250326	172100	610759401	1823	1823	1823	1823	0
114	20250326	172000	610759401	1823	1823	1823	1823	0
115	20250326	171900	610759401	1823	1823	1823	1823	0
116	20250326	171800	610759401	1823	1823	1823	1823	0
117	20250326	171700	610759401	1823	1823	1823	1823	0
118	20250326	171600	610759401	1823	1823	1823	1823	0
119	20250326	171500	610759401	1823	1823	1823	1823	0
120	20250326	171400	610759401	1823	1823	1823	1823	0
121	20250326	171300	610759401	1823	1823	1823	1823	0
122	20250326	171200	610759401	1823	1823	1823	1823	13671
123	20250326	171100	610759401	1823	1823	1823	1823	0
124	20250326	171000	610759401	1823	1823	1823	1823	0
125	20250326	170900	610759401	1823	1823	1823	1823	0
126	20250326	170800	610759401	1823	1823	1823	1823	0
127	20250326	170700	610759401	1823	1823	1823	1823	0
128	20250326	170600	610759401	1823	1823	1823	1823	0
129	20250326	170500	610759401	1823	1823	1823	1823	0
130	20250326	170400	610759401	1823	1823	1823	1823	0
131	20250326	170300	610759401	1823	1823	1823	1823	0
132	20250326	170200	610759401	1823	1823	1823	1823	0
133	20250326	170100	610759401	1823	1823	1823	1823	0
134	20250326	170000	610759401	1823	1823	1823	1823	0
135	20250326	165900	610759401	1823	1823	1823	1823	0
136	20250326	165800	610759401	1823	1823	1823	1823	0
137	20250326	165700	610759401	1823	1823	1823	1823	0
138	20250326	165600	610759401	1823	1823	1823	1823	0
139	20250326	165500	610759401	1823	1823	1823	1823	0
140	20250326	165400	610759401	1823	1823	1823	1823	0
141	20250326	165300	610759401	1823	1823	1823	1823	0
142	20250326	165200	610759401	1823	1823	1823	1823	0
143	20250326	165100	610759401	1823	1823	1823	1823	0
144	20250326	165000	610759401	1823	1823	1823	1823	0
145	20250326	164900	610759401	1823	1823	1823	1823	0
146	20250326	164800	610759401	1823	1823	1823	1823	0
147	20250326	164700	610759401	1823	1823	1823	1823	0
148	20250326	164600	610759401	1823	1823	1823	1823	0
149	20250326	164500	610759401	1823	1823	1823	1823	0
150	20250326	164400	610759401	1823	1823	1823	1823	0
151	20250326	164300	610759401	1823	1823	1823	1823	0
152	20250326	164200	610759401	1823	1823	1823	1823	13671
153	20250326	164100	610759401	1823	1823	1823	1823	0
154	20250326	164000	610759401	1823	1823	1823	1823	0
155	20250326	163900	610759401	1823	1823	1823	1823	0
156	20250326	163800	610759401	1823	1823	1823	1823	0
157	20250326	163700	610759401	1823	1823	1823	1823	0
158	20250326	163600	610759401	1823	1823	1823	1823	0
159	20250326	163500	610759401	1823	1823	1823	1823	0
160	20250326	163400	610759401	1823	1823	1823	1823	0
161	20250326	163300	610759401	1823	1823	1823	1823	0
162	20250326	163200	610759401	1823	1823	1823	1823	0
163	20250326	163100	610759401	1823	1823	1823	1823	0
164	20250326	163000	610759401	1823	1823	1823	1823	0
165	20250326	162900	610759401	1823	1823	1823	1823	0
166	20250326	162800	610759401	1823	1823	1823	1823	0
167	20250326	162700	610759401	1823	1823	1823	1823	0
168	20250326	162600	610759401	1823	1823	1823	1823	0
169	20250326	162500	610759401	1823	1823	1823	1823	0
170	20250326	162400	610759401	1823	1823	1823	1823	0
171	20250326	162300	610759401	1823	1823	1823	1823	0
172	20250326	162200	610759401	1823	1823	1823	1823	0
173	20250326	162100	610759401	1823	1823	1823	1823	0
174	20250326	162000	610759401	1823	1823	1823	1823	0
175	20250326	161900	610759401	1823	1823	1823	1823	0
176	20250326	161800	610759401	1823	1823	1823	1823	0
177	20250326	161700	610759401	1823	1823	1823	1823	0
178	20250326	161600	610759401	1823	1823	1823	1823	0
179	20250326	161500	610759401	1823	1823	1823	1823	0
180	20250326	161400	610759401	1823	1823	1823	1823	0
181	20250326	161300	610759401	1823	1823	1823	1823	0
182	20250326	161200	610759401	1823	1823	1823	1823	13671
183	20250326	161100	610759401	1823	1823	1823	1823	0
184	20250326	161000	610759401	1823	1823	1823	1823	0
185	20250326	160900	610759401	1823	1823	1823	1823	0
186	20250326	160800	610759401	1823	1823	1823	1823	0
187	20250326	160700	610759401	1823	1823	1823	1823	0
188	20250326	160600	610759401	1823	1823	1823	1823	0
189	20250326	160500	610759401	1823	1823	1823	1823	0
190	20250326	160400	610759401	1823	1823	1823	1823	0
191	20250326	160300	610759401	1823	1823	1823	1823	0
192	20250326	160200	610759401	1823	1823	1823	1823	0
193	20250326	160100	610759401	1823	1823	1823	1823	0
194	20250326	160000	610759401	1823	1823	1823	1823	0
195	20250326	155900	610759401	1823	1823	1823	1823	0
196	20250326	155800	610759401	1823	1823	1823	1823	0
197	20250326	155700	610759401	1823	1823	1823	1823	0
198	20250326	155600	610759401	1823	1823	1823	1823	0
199	20250326	155500	610759401	1823	1823	1823	1823	0
200	20250326	155400	610759401	1823	1823	1823	1823	0
201	20250326	155300	610759401	1823	1823	1823	1823	0
202	20250326	155200	610759401	1823	1823	1823	1823	0
203	20250326	155100	610759401	1823	1823	1823	1823	0
204	20250326	155000	610759401	1823	1823	1823	1823	0
205	20250326	154900	610759401	1823	1823	1823	1823	0
206	20250326	154800	610759401	1823	1823	1823	1823	0
207	20250326	154700	610759401	1823	1823	1823	1823	0
208	20250326	154600	610759401	1823	1823	1823	1823	0
209	20250326	154500	610759401	1823	1823	1823	1823	0
210	20250326	154400	610759401	1823	1823	1823	1823	0
211	20250326	154300	610759401	1823	1823	1823	1823	0
212	20250326	154200	610759401	1823	1823	1823	1823	13671
213	20250326	154100	610759401	1823	1823	1823	1823	0
214	20250326	154000	610759401	1823	1823	1823	1823	0
215	20250326	153900	610759401	1823	1823	1823	1823	0
216	20250326	153800	610759401	1823	1823	1823	1823	0
217	20250326	153700	610759401	1823	1823	1823	1823	0
218	20250326	153600	610759401	1823	1823	1823	1823	0
219	20250326	153500	610759401	1823	1823	1823	1823	0
220	20250326	153400	610759401	1823	1823	1823	1823	0
221	20250326	153300	610759401	1823	1823	1823	1823	0
222	20250326	153200	610759401	1823	1823	1823	1823	0
223	20250326	153100	610759401	1823	1823	1823	1823	0
224	20250326	153000	610759401	1823	1823	1823	1823	13671
225	20250326	152900	585837168	1811	1811	1811	1811	0
226	20250326	152800	585837168	1811	1811	1811	1811	0
227	20250326	152700	585837168	1811	1811	1811	1811	0
228	20250326	152600	585837168	1811	1811	1811	1811	0
229	20250326	152500	585837168	1811	1811	1811	1811	0
230	20250326	152400	585837168	1811	1811	1811	1811	0
231	20250326	152300	585837168	1811	1811	1811	1811	0
232	20250326	152200	585837168	1811	1811	1811	1811	0
233	20250326	152100	585837168	1811	1811	1811	1811	0
234	20250326	152000	585837168	1811	1811	1811	1811	0
235	20250326	151900	585837168	1811	1820	1820	1809	13114
236	20250326	151800	561983910	1822	1813	1822	1813	9286
237	20250326	151700	545099875	1813	1811	1813	1800	5468
238	20250326	151600	535199189	1811	1787	1811	1787	56444
239	20250326	151500	433636029	1787	1789	1789	1787	1003
240	20250326	151400	431841682	1789	1789	1789	1789	7
241	20250326	151300	431829159	1792	1792	1792	1792	102
242	20250326	151200	431646375	1792	1791	1792	1791	100
243	20250326	151100	431467251	1791	1786	1791	1786	123
244	20250326	151000	431247018	1791	1791	1791	1791	1
245	20250326	150900	431245227	1790	1790	1790	1790	0
246	20250326	150800	431245227	1790	1790	1790	1790	760
247	20250326	150700	429884827	1790	1788	1790	1788	1543
248	20250326	150600	427125283	1788	1788	1788	1788	0
249	20250326	150500	427125283	1788	1789	1789	1777	286
250	20250326	150400	426617027	1788	1786	1788	1786	2744
251	20250326	150300	421713921	1786	1777	1786	1777	3521
252	20250326	150200	415428595	1773	1785	1787	1773	7119
253	20250326	150100	402793486	1785	1785	1786	1785	732
254	20250326	150000	401486434	1785	1780	1785	1780	7011
255	20250326	145900	389006849	1785	1782	1785	1780	3001
256	20250326	145800	383662484	1786	1786	1786	1786	1
257	20250326	145700	383660698	1785	1782	1785	1781	1228
258	20250326	145600	381470901	1781	1780	1781	1780	876
259	20250326	145500	379911171	1780	1780	1780	1780	556
260	20250326	145400	378921491	1782	1782	1782	1782	0
261	20250326	145300	378921491	1782	1785	1785	1782	881
262	20250326	145200	377351516	1785	1785	1785	1785	443
263	20250326	145100	376560761	1785	1784	1785	1783	240
264	20250326	145000	376132796	1784	1782	1784	1782	1386
265	20250326	144900	373662146	1783	1783	1783	1782	2108
266	20250326	144800	369904283	1783	1779	1783	1779	4634
267	20250326	144700	361647313	1779	1779	1779	1779	400
268	20250326	144600	360935713	1779	1779	1779	1779	1
269	20250326	144500	360933934	1778	1777	1778	1777	2901
270	20250326	144400	355778460	1777	1777	1777	1777	900
271	20250326	144300	354179160	1777	1777	1778	1773	8585
272	20250326	144200	338928106	1777	1777	1777	1777	51
273	20250326	144100	338837479	1777	1778	1778	1777	694
274	20250326	144000	337603549	1778	1774	1778	1774	459
275	20250326	143900	336789167	1778	1774	1778	1774	4501
276	20250326	143800	328802889	1774	1776	1777	1774	1945
277	20250326	143700	325348669	1770	1772	1772	1770	365
278	20250326	143600	324702275	1776	1776	1776	1776	0
279	20250326	143500	324702275	1776	1771	1776	1771	824
280	20250326	143400	323240111	1771	1771	1771	1771	0
281	20250326	143300	323240111	1771	1771	1771	1771	0
282	20250326	143200	323240111	1771	1771	1771	1771	328
283	20250326	143100	322659223	1771	1771	1771	1771	120
284	20250326	143000	322446703	1771	1771	1771	1771	0
285	20250326	142900	322446703	1771	1772	1772	1771	1691
286	20250326	142800	319451332	1776	1776	1776	1776	700
287	20250326	142700	318208132	1771	1771	1771	1771	30
288	20250326	142600	318155002	1776	1776	1776	1776	0
289	20250326	142500	318155002	1776	1776	1776	1776	1
290	20250326	142400	318153226	1771	1771	1771	1771	217
291	20250326	142300	317768919	1771	1771	1771	1771	0
292	20250326	142200	317768919	1771	1771	1771	1771	85
293	20250326	142100	317618384	1778	1772	1778	1772	501
294	20250326	142000	316730606	1779	1779	1779	1779	1
295	20250326	141900	316728827	1771	1771	1771	1771	0
296	20250326	141800	316728827	1771	1771	1780	1771	888
297	20250326	141700	315155670	1780	1780	1780	1780	1
298	20250326	141600	315153890	1769	1769	1769	1769	0
299	20250326	141500	315153890	1769	1783	1783	1769	6306
300	20250326	141400	303979881	1795	1795	1795	1795	0
301	20250326	141300	303979881	1795	1795	1795	1795	1
302	20250326	141200	303978086	1783	1782	1798	1782	8314
303	20250326	141100	289055161	1782	1778	1798	1778	32499
304	20250326	141000	231071716	1777	1772	1777	1772	2720
305	20250326	140900	226244188	1772	1773	1773	1772	525
306	20250326	140800	225313873	1774	1774	1774	1774	1000
307	20250326	140700	223539873	1775	1774	1775	1774	844
308	20250326	140600	222042217	1774	1774	1774	1774	0
309	20250326	140500	222042217	1774	1774	1774	1774	1
310	20250326	140400	222040443	1772	1772	1772	1772	642
311	20250326	140300	220902819	1772	1772	1772	1772	727
312	20250326	140200	219614575	1767	1767	1767	1767	378
313	20250326	140100	218946649	1773	1773	1773	1773	378
314	20250326	140000	218276455	1773	1772	1773	1772	498
315	20250326	135900	217393998	1772	1772	1772	1772	0
316	20250326	135800	217393998	1772	1772	1772	1772	5
317	20250326	135700	217385138	1770	1770	1770	1770	58
318	20250326	135600	217282478	1770	1770	1770	1770	2
319	20250326	135500	217278938	1769	1769	1769	1769	218
320	20250326	135400	216893296	1770	1772	1772	1770	2
321	20250326	135300	216889754	1766	1766	1766	1766	300
322	20250326	135200	216359954	1772	1768	1772	1767	1131
323	20250326	135100	214361393	1768	1768	1768	1768	520
324	20250326	135000	213442033	1773	1773	1773	1773	0
325	20250326	134900	213442033	1773	1773	1773	1773	0
326	20250326	134800	213442033	1773	1773	1773	1773	400
327	20250326	134700	212732833	1774	1774	1774	1768	127
328	20250326	134600	212508285	1773	1773	1773	1773	680
329	20250326	134500	211302645	1773	1773	1773	1773	0
330	20250326	134400	211302645	1773	1773	1773	1773	600
331	20250326	134300	210238845	1773	1773	1773	1773	0
332	20250326	134200	210238845	1773	1773	1773	1773	1
333	20250326	134100	210237072	1771	1771	1771	1771	0
334	20250326	134000	210237072	1771	1771	1771	1771	0
335	20250326	133900	210237072	1771	1771	1771	1771	0
336	20250326	133800	210237072	1771	1771	1771	1771	0
337	20250326	133700	210237072	1771	1771	1771	1771	606
338	20250326	133600	209163846	1769	1769	1769	1769	0
339	20250326	133500	209163846	1769	1769	1769	1769	0
340	20250326	133400	209163846	1769	1769	1769	1769	107
341	20250326	133300	208974563	1773	1773	1773	1773	500
342	20250326	133200	208088063	1773	1773	1773	1773	0
343	20250326	133100	208088063	1773	1773	1773	1773	0
344	20250326	133000	208088063	1773	1773	1773	1773	0
345	20250326	132900	208088063	1773	1773	1773	1773	405
346	20250326	132800	207369998	1774	1768	1774	1768	488
347	20250326	132700	206507203	1773	1773	1773	1773	0
348	20250326	132600	206507203	1773	1770	1773	1768	522
349	20250326	132500	205584282	1774	1774	1774	1774	0
350	20250326	132400	205584282	1774	1774	1774	1774	20
351	20250326	132300	205548802	1774	1774	1774	1774	0
352	20250326	132200	205548802	1774	1774	1774	1774	1
353	20250326	132100	205547028	1771	1771	1771	1771	10
354	20250326	132000	205529318	1770	1770	1770	1770	500
355	20250326	131900	204644318	1770	1770	1770	1770	0
356	20250326	131800	204644318	1770	1770	1770	1770	149
357	20250326	131700	204380588	1770	1773	1773	1770	321
358	20250326	131600	203811458	1773	1773	1773	1773	0
359	20250326	131500	203811458	1773	1773	1773	1773	0
360	20250326	131400	203811458	1773	1773	1773	1773	406
361	20250326	131300	203091620	1767	1767	1767	1767	300
362	20250326	131200	202561520	1767	1767	1767	1767	0
363	20250326	131100	202561520	1767	1767	1767	1767	0
364	20250326	131000	202561520	1767	1767	1767	1767	25
365	20250326	130900	202517345	1767	1767	1767	1767	1081
366	20250326	130800	200607218	1773	1773	1773	1773	0
367	20250326	130700	200607218	1773	1773	1773	1773	0
368	20250326	130600	200607218	1773	1773	1773	1773	5
369	20250326	130500	200598353	1773	1773	1773	1773	0
370	20250326	130400	200598353	1773	1769	1773	1768	17
371	20250326	130300	200568291	1773	1773	1773	1773	0
372	20250326	130200	200568291	1773	1773	1773	1773	3
373	20250326	130100	200562972	1774	1774	1774	1774	0
374	20250326	130000	200562972	1774	1774	1774	1774	0
375	20250326	125900	200562972	1774	1774	1774	1774	0
376	20250326	125800	200562972	1774	1774	1774	1774	0
377	20250326	125700	200562972	1774	1774	1774	1774	0
378	20250326	125600	200562972	1774	1774	1774	1774	0
379	20250326	125500	200562972	1774	1774	1774	1774	0
380	20250326	125400	200562972	1774	1774	1774	1774	56
381	20250326	125300	200463628	1774	1774	1774	1774	0
382	20250326	125200	200463628	1774	1774	1774	1774	1
383	20250326	125100	200461854	1770	1770	1770	1770	0
384	20250326	125000	200461854	1770	1770	1770	1770	0
385	20250326	124900	200461854	1770	1770	1770	1770	0
386	20250326	124800	200461854	1770	1770	1770	1770	0
387	20250326	124700	200461854	1770	1770	1770	1770	0
388	20250326	124600	200461854	1770	1770	1770	1770	1
389	20250326	124500	200460084	1774	1774	1774	1774	0
390	20250326	124400	200460084	1774	1774	1774	1774	4
391	20250326	124300	200452988	1772	1772	1772	1772	0
392	20250326	124200	200452988	1772	1772	1772	1772	0
393	20250326	124100	200452988	1772	1772	1772	1772	0
394	20250326	124000	200452988	1772	1772	1772	1772	0
395	20250326	123900	200452988	1772	1772	1772	1772	0
396	20250326	123800	200452988	1772	1772	1772	1772	0
397	20250326	123700	200452988	1772	1772	1772	1772	0
398	20250326	123600	200452988	1772	1772	1772	1772	0
399	20250326	123500	200452988	1772	1772	1772	1772	132
400	20250326	123400	200219084	1772	1772	1772	1772	0
401	20250326	123300	200219084	1772	1772	1772	1772	0
402	20250326	123200	200219084	1772	1772	1772	1772	0
403	20250326	123100	200219084	1772	1772	1772	1772	0
404	20250326	123000	200219084	1772	1772	1772	1772	0
405	20250326	122900	200219084	1772	1774	1774	1772	357
406	20250326	122800	199586102	1777	1777	1777	1777	0
407	20250326	122700	199586102	1777	1777	1777	1777	0
408	20250326	122600	199586102	1777	1777	1777	1777	0
409	20250326	122500	199586102	1777	1777	1777	1777	0
410	20250326	122400	199586102	1777	1774	1777	1774	704
411	20250326	122300	198335994	1772	1772	1772	1772	0
412	20250326	122200	198335994	1772	1772	1772	1772	319
413	20250326	122100	197770726	1777	1777	1777	1777	0
414	20250326	122000	197770726	1777	1777	1777	1777	1
415	20250326	121900	197768949	1768	1768	1768	1768	156
416	20250326	121800	197493141	1777	1777	1777	1777	1
417	20250326	121700	197491364	1769	1769	1769	1769	0
418	20250326	121600	197491364	1769	1769	1769	1769	0
419	20250326	121500	197491364	1769	1769	1769	1769	0
420	20250326	121400	197491364	1769	1769	1769	1769	0
421	20250326	121300	197491364	1769	1769	1769	1769	339
422	20250326	121200	196891673	1769	1769	1769	1769	0
423	20250326	121100	196891673	1769	1769	1769	1769	151
424	20250326	121000	196624554	1777	1777	1777	1777	0
425	20250326	120900	196624554	1777	1777	1777	1777	0
426	20250326	120800	196624554	1777	1777	1777	1777	1
427	20250326	120700	196622777	1768	1768	1768	1768	0
428	20250326	120600	196622777	1768	1768	1768	1768	280
429	20250326	120500	196127737	1768	1768	1768	1768	0
430	20250326	120400	196127737	1768	1768	1768	1768	0
431	20250326	120300	196127737	1768	1768	1768	1768	0
432	20250326	120200	196127737	1768	1768	1768	1768	0
433	20250326	120100	196127737	1768	1769	1769	1768	59
434	20250326	120000	196023423	1769	1769	1769	1769	0
435	20250326	115900	196023423	1769	1769	1769	1769	0
436	20250326	115800	196023423	1769	1769	1769	1769	0
437	20250326	115700	196023423	1769	1773	1773	1769	460
438	20250326	115600	195208087	1773	1773	1773	1773	1
439	20250326	115500	195206314	1773	1773	1773	1773	0
440	20250326	115400	195206314	1773	1773	1773	1773	0
441	20250326	115300	195206314	1773	1773	1773	1773	0
442	20250326	115200	195206314	1773	1773	1773	1773	300
443	20250326	115100	194674414	1770	1770	1770	1770	269
444	20250326	115000	194198284	1779	1779	1779	1779	0
445	20250326	114900	194198284	1779	1779	1779	1779	3000
446	20250326	114800	188861284	1779	1779	1779	1779	3
447	20250326	114700	188855947	1779	1779	1779	1779	0
448	20250326	114600	188855947	1779	1779	1779	1779	35
449	20250326	114500	188793682	1770	1770	1770	1770	295
450	20250326	114400	188271532	1770	1770	1770	1770	0
451	20250326	114300	188271532	1770	1770	1770	1770	200
452	20250326	114200	187917532	1770	1770	1770	1770	149
453	20250326	114100	187653802	1770	1770	1770	1770	49
454	20250326	114000	187567072	1770	1770	1770	1770	0
455	20250326	113900	187567072	1770	1770	1770	1770	0
456	20250326	113800	187567072	1770	1770	1770	1770	643
457	20250326	113700	186428962	1772	1775	1775	1772	1905
458	20250326	113600	183052247	1775	1775	1775	1775	0
459	20250326	113500	183052247	1775	1775	1775	1775	297
460	20250326	113400	182525072	1776	1776	1776	1776	0
461	20250326	113300	182525072	1776	1776	1776	1776	0
462	20250326	113200	182525072	1776	1779	1779	1776	6530
463	20250326	113100	170923599	1779	1779	1779	1779	202
464	20250326	113000	170564241	1780	1780	1780	1780	50
465	20250326	112900	170475241	1782	1784	1785	1781	3682
466	20250326	112800	163912518	1784	1782	1785	1782	11751
467	20250326	112700	142942992	1782	1776	1782	1776	2304
468	20250326	112600	138837985	1781	1781	1781	1781	0
469	20250326	112500	138837985	1781	1781	1781	1781	0
470	20250326	112400	138837985	1781	1781	1781	1781	0
471	20250326	112300	138837985	1781	1781	1781	1781	0
472	20250326	112200	138837985	1781	1781	1781	1781	0
473	20250326	112100	138837985	1781	1779	1781	1779	1300
474	20250326	112000	136523631	1780	1780	1780	1780	30
475	20250326	111900	136470231	1780	1780	1780	1780	0
476	20250326	111800	136470231	1780	1780	1780	1780	0
477	20250326	111700	136470231	1780	1775	1780	1775	1201
478	20250326	111600	134336808	1772	1772	1772	1772	0
479	20250326	111500	134336808	1772	1772	1772	1772	0
480	20250326	111400	134336808	1772	1772	1772	1772	1000
481	20250326	111300	132564808	1772	1772	1772	1772	250
482	20250326	111200	132121808	1772	1772	1772	1772	121
483	20250326	111100	131907396	1775	1775	1775	1775	200
484	20250326	111000	131552396	1775	1775	1775	1775	0
485	20250326	110900	131552396	1775	1775	1775	1775	0
486	20250326	110800	131552396	1775	1775	1775	1775	0
487	20250326	110700	131552396	1775	1775	1775	1775	0
488	20250326	110600	131552396	1775	1775	1775	1775	0
489	20250326	110500	131552396	1775	1774	1775	1774	910
490	20250326	110400	129937147	1776	1776	1776	1776	30
491	20250326	110300	129883867	1771	1771	1771	1771	0
492	20250326	110200	129883867	1771	1771	1771	1771	0
493	20250326	110100	129883867	1771	1771	1771	1771	500
494	20250326	110000	128998367	1771	1771	1771	1771	0
495	20250326	105900	128998367	1771	1771	1771	1771	0
496	20250326	105800	128998367	1771	1778	1778	1771	1505
497	20250326	105700	126332977	1771	1777	1777	1770	230
498	20250326	105600	125925733	1778	1779	1779	1778	1346
499	20250326	105500	123531794	1779	1779	1779	1779	186
500	20250326	105400	123200900	1778	1778	1778	1778	90
501	20250326	105300	123040880	1776	1774	1776	1774	337
502	20250326	105200	122442671	1770	1770	1770	1770	0
503	20250326	105100	122442671	1770	1770	1770	1770	0
504	20250326	105000	122442671	1770	1770	1770	1770	0
505	20250326	104900	122442671	1770	1770	1770	1770	0
506	20250326	104800	122442671	1770	1770	1770	1770	1
507	20250326	104700	122440901	1774	1774	1774	1774	0
508	20250326	104600	122440901	1774	1774	1774	1773	111
509	20250326	104500	122244007	1773	1773	1773	1773	0
510	20250326	104400	122244007	1773	1772	1773	1772	755
511	20250326	104300	120905662	1772	1772	1772	1772	0
512	20250326	104200	120905662	1772	1772	1772	1772	4
513	20250326	104100	120898574	1772	1772	1772	1772	3
514	20250326	104000	120893258	1772	1772	1772	1772	400
515	20250326	103900	120184458	1773	1773	1773	1773	0
516	20250326	103800	120184458	1773	1772	1774	1772	208
517	20250326	103700	119815738	1773	1773	1773	1773	18
518	20250326	103600	119783824	1773	1773	1773	1773	18
519	20250326	103500	119751910	1773	1773	1773	1773	0
520	20250326	103400	119751910	1773	1773	1773	1773	1
521	20250326	103300	119750137	1769	1769	1769	1768	164
522	20250326	103200	119460027	1767	1767	1767	1767	500
523	20250326	103100	118576527	1763	1763	1763	1763	0
524	20250326	103000	118576527	1763	1763	1763	1763	204
525	20250326	102900	118216875	1763	1763	1763	1763	424
526	20250326	102800	117469363	1773	1773	1773	1773	0
527	20250326	102700	117469363	1773	1773	1773	1773	0
528	20250326	102600	117469363	1773	1773	1773	1773	0
529	20250326	102500	117469363	1773	1773	1773	1773	1
530	20250326	102400	117467590	1774	1774	1774	1774	1
531	20250326	102300	117465816	1763	1763	1763	1763	100
532	20250326	102200	117289516	1775	1771	1775	1763	101
533	20250326	102100	117111007	1771	1771	1771	1771	100
534	20250326	102000	116933907	1776	1776	1776	1776	0
535	20250326	101900	116933907	1776	1776	1776	1776	2153
536	20250326	101800	113110179	1782	1782	1782	1782	0
537	20250326	101700	113110179	1782	1782	1782	1782	0
538	20250326	101600	113110179	1782	1767	1782	1767	2861
539	20250326	101500	108025504	1767	1766	1767	1766	81
540	20250326	101400	107882438	1765	1760	1765	1760	2972
541	20250326	101300	102649448	1760	1760	1760	1760	0
542	20250326	101200	102649448	1760	1760	1760	1760	0
543	20250326	101100	102649448	1760	1760	1760	1760	0
544	20250326	101000	102649448	1760	1760	1760	1760	0
545	20250326	100900	102649448	1760	1760	1760	1760	0
546	20250326	100800	102649448	1760	1760	1760	1760	0
547	20250326	100700	102649448	1760	1760	1760	1760	0
548	20250326	100600	102649448	1760	1760	1760	1760	0
549	20250326	100500	102649448	1760	1760	1760	1760	0
550	20250326	100400	102649448	1760	1760	1760	1760	0
551	20250326	100300	102649448	1760	1760	1760	1760	0
552	20250326	100200	102649448	1760	1760	1760	1760	0
553	20250326	100100	102649448	1760	1760	1760	1760	0
554	20250326	100000	102649448	1760	1760	1760	1760	0
555	20250326	095900	102649448	1760	1753	1760	1752	106
556	20250326	095800	102463628	1762	1762	1762	1762	10
557	20250326	095700	102446008	1762	1762	1762	1762	0
558	20250326	095600	102446008	1762	1762	1762	1762	0
559	20250326	095500	102446008	1762	1762	1762	1762	0
560	20250326	095400	102446008	1762	1762	1762	1762	1
561	20250326	095300	102444246	1753	1753	1753	1753	1
562	20250326	095200	102442493	1762	1762	1762	1762	6
563	20250326	095100	102431921	1762	1761	1762	1761	580
564	20250326	095000	101410044	1761	1761	1761	1761	0
565	20250326	094900	101410044	1761	1761	1761	1761	0
566	20250326	094800	101410044	1761	1761	1761	1761	0
567	20250326	094700	101410044	1761	1760	1761	1760	48
568	20250326	094600	101325525	1761	1761	1761	1761	3
569	20250326	094500	101320242	1761	1761	1761	1761	6
570	20250326	094400	101309676	1761	1761	1761	1761	24
571	20250326	094300	101267412	1762	1758	1762	1745	10458
572	20250326	094200	82983966	1772	1772	1772	1772	28
573	20250326	094100	82934350	1774	1758	1775	1758	969
574	20250326	094000	81226986	1758	1754	1758	1753	21
575	20250326	093900	81190158	1758	1758	1758	1758	1
576	20250326	093800	81188400	1759	1759	1759	1759	30
577	20250326	093700	81135630	1760	1760	1760	1760	1
578	20250326	093600	81133870	1755	1759	1759	1755	2209
579	20250326	093500	77255916	1765	1765	1765	1765	0
580	20250326	093400	77255916	1765	1765	1765	1765	97
581	20250326	093300	77084711	1759	1759	1759	1759	0
582	20250326	093200	77084711	1759	1760	1760	1759	2200
583	20250326	093100	73212731	1765	1765	1765	1765	1
584	20250326	093000	73210966	1761	1761	1761	1761	940
585	20250326	092900	71555626	1761	1762	1762	1761	1050
586	20250326	092800	69706520	1762	1762	1762	1762	0
587	20250326	092700	69706520	1762	1763	1763	1762	900
588	20250326	092600	68120582	1763	1763	1763	1763	0
589	20250326	092500	68120582	1763	1765	1765	1763	100
590	20250326	092400	67944189	1774	1774	1774	1774	1
591	20250326	092300	67942415	1765	1765	1765	1765	100
592	20250326	092200	67765915	1774	1773	1774	1773	3
593	20250326	092100	67760595	1765	1765	1765	1765	0
594	20250326	092000	67760595	1765	1765	1765	1765	0
595	20250326	091900	67760595	1765	1765	1765	1765	1100
596	20250326	091800	65819095	1775	1775	1775	1775	0
597	20250326	091700	65819095	1775	1775	1775	1775	18
598	20250326	091600	65787145	1765	1776	1776	1765	160
599	20250326	091500	65503620	1777	1777	1777	1777	281
600	20250326	091400	65004283	1778	1777	1778	1777	286
601	20250326	091300	64495940	1778	1778	1778	1778	1
602	20250326	091200	64494162	1769	1779	1779	1769	2
603	20250326	091100	64490614	1779	1779	1779	1779	562
604	20250326	091000	63490816	1779	1770	1779	1769	1429
605	20250326	090900	60961849	1782	1782	1782	1782	1
606	20250326	090800	60960067	1781	1782	1782	1781	1810
607	20250326	090700	57736456	1781	1771	1782	1767	3543
608	20250326	090600	51467830	1782	1782	1782	1782	1
609	20250326	090500	51466048	1783	1783	1783	1783	0
610	20250326	090400	51466048	1783	1782	1784	1782	104
611	20250326	090300	51280635	1785	1785	1785	1785	10
612	20250326	090200	51262785	1786	1772	1786	1772	9085
613	20250326	090100	35105579	1772	1777	1777	1755	19613
614	20250326	090000	642912	1776	1776	1776	1776	362