KissMeData/000520/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	183100	1769956505	11690	11690	11690	11690	2755
3	20250327	183000	1769956505	11690	11690	11690	11690	0
4	20250327	182900	1769956505	11690	11690	11690	11690	0
5	20250327	182800	1769956505	11690	11690	11690	11690	0
6	20250327	182700	1769956505	11690	11690	11690	11690	0
7	20250327	182600	1769956505	11690	11690	11690	11690	0
8	20250327	182500	1769956505	11690	11690	11690	11690	0
9	20250327	182400	1769956505	11690	11690	11690	11690	0
10	20250327	182300	1769956505	11690	11690	11690	11690	0
11	20250327	182200	1769956505	11690	11690	11690	11690	0
12	20250327	182100	1769956505	11690	11690	11690	11690	0
13	20250327	182000	1769956505	11690	11690	11690	11690	0
14	20250327	181900	1769956505	11690	11690	11690	11690	0
15	20250327	181800	1769956505	11690	11690	11690	11690	0
16	20250327	181700	1769956505	11690	11690	11690	11690	0
17	20250327	181600	1769956505	11690	11690	11690	11690	0
18	20250327	181500	1769956505	11690	11690	11690	11690	0
19	20250327	181400	1769956505	11690	11690	11690	11690	0
20	20250327	181300	1769956505	11690	11690	11690	11690	0
21	20250327	181200	1769956505	11690	11690	11690	11690	0
22	20250327	181100	1769956505	11690	11690	11690	11690	0
23	20250327	181000	1769956505	11690	11690	11690	11690	0
24	20250327	180900	1769956505	11690	11690	11690	11690	0
25	20250327	180800	1769956505	11690	11690	11690	11690	0
26	20250327	180700	1769956505	11690	11690	11690	11690	0
27	20250327	180600	1769956505	11690	11690	11690	11690	0
28	20250327	180500	1769956505	11690	11690	11690	11690	0
29	20250327	180400	1769956505	11690	11690	11690	11690	0
30	20250327	180300	1769956505	11690	11690	11690	11690	0
31	20250327	180200	1769956505	11690	11690	11690	11690	0
32	20250327	180100	1769956505	11690	11690	11690	11690	2755
33	20250327	180000	1769956505	11690	11690	11690	11690	0
34	20250327	175900	1769956505	11690	11690	11690	11690	0
35	20250327	175800	1769956505	11690	11690	11690	11690	0
36	20250327	175700	1769956505	11690	11690	11690	11690	0
37	20250327	175600	1769956505	11690	11690	11690	11690	0
38	20250327	175500	1769956505	11690	11690	11690	11690	0
39	20250327	175400	1769956505	11690	11690	11690	11690	0
40	20250327	175300	1769956505	11690	11690	11690	11690	0
41	20250327	175200	1769956505	11690	11690	11690	11690	0
42	20250327	175100	1769956505	11690	11690	11690	11690	0
43	20250327	175000	1769956505	11690	11690	11690	11690	0
44	20250327	174900	1769956505	11690	11690	11690	11690	0
45	20250327	174800	1769956505	11690	11690	11690	11690	0
46	20250327	174700	1769956505	11690	11690	11690	11690	0
47	20250327	174600	1769956505	11690	11690	11690	11690	0
48	20250327	174500	1769956505	11690	11690	11690	11690	0
49	20250327	174400	1769956505	11690	11690	11690	11690	0
50	20250327	174300	1769956505	11690	11690	11690	11690	0
51	20250327	174200	1769956505	11690	11690	11690	11690	0
52	20250327	174100	1769956505	11690	11690	11690	11690	0
53	20250327	174000	1769956505	11690	11690	11690	11690	0
54	20250327	173900	1769956505	11690	11690	11690	11690	0
55	20250327	173800	1769956505	11690	11690	11690	11690	0
56	20250327	173700	1769956505	11690	11690	11690	11690	0
57	20250327	173600	1769956505	11690	11690	11690	11690	0
58	20250327	173500	1769956505	11690	11690	11690	11690	0
59	20250327	173400	1769956505	11690	11690	11690	11690	0
60	20250327	173300	1769956505	11690	11690	11690	11690	0
61	20250327	173200	1769956505	11690	11690	11690	11690	0
62	20250327	173100	1769956505	11690	11690	11690	11690	2755
63	20250327	173000	1769956505	11690	11690	11690	11690	0
64	20250327	172900	1769956505	11690	11690	11690	11690	0
65	20250327	172800	1769956505	11690	11690	11690	11690	0
66	20250327	172700	1769956505	11690	11690	11690	11690	0
67	20250327	172600	1769956505	11690	11690	11690	11690	0
68	20250327	172500	1769956505	11690	11690	11690	11690	0
69	20250327	172400	1769956505	11690	11690	11690	11690	0
70	20250327	172300	1769956505	11690	11690	11690	11690	0
71	20250327	172200	1769956505	11690	11690	11690	11690	0
72	20250327	172100	1769956505	11690	11690	11690	11690	0
73	20250327	172000	1769956505	11690	11690	11690	11690	0
74	20250327	171900	1769956505	11690	11690	11690	11690	0
75	20250327	171800	1769956505	11690	11690	11690	11690	0
76	20250327	171700	1769956505	11690	11690	11690	11690	0
77	20250327	171600	1769956505	11690	11690	11690	11690	0
78	20250327	171500	1769956505	11690	11690	11690	11690	0
79	20250327	171400	1769956505	11690	11690	11690	11690	0
80	20250327	171300	1769956505	11690	11690	11690	11690	0
81	20250327	171200	1769956505	11690	11690	11690	11690	0
82	20250327	171100	1769956505	11690	11690	11690	11690	0
83	20250327	171000	1769956505	11690	11690	11690	11690	0
84	20250327	170900	1769956505	11690	11690	11690	11690	0
85	20250327	170800	1769956505	11690	11690	11690	11690	0
86	20250327	170700	1769956505	11690	11690	11690	11690	0
87	20250327	170600	1769956505	11690	11690	11690	11690	0
88	20250327	170500	1769956505	11690	11690	11690	11690	0
89	20250327	170400	1769956505	11690	11690	11690	11690	0
90	20250327	170300	1769956505	11690	11690	11690	11690	0
91	20250327	170200	1769956505	11690	11690	11690	11690	0
92	20250327	170100	1769956505	11690	11690	11690	11690	2755
93	20250327	170000	1769956505	11690	11690	11690	11690	0
94	20250327	165900	1769956505	11690	11690	11690	11690	0
95	20250327	165800	1769956505	11690	11690	11690	11690	0
96	20250327	165700	1769956505	11690	11690	11690	11690	0
97	20250327	165600	1769956505	11690	11690	11690	11690	0
98	20250327	165500	1769956505	11690	11690	11690	11690	0
99	20250327	165400	1769956505	11690	11690	11690	11690	0
100	20250327	165300	1769956505	11690	11690	11690	11690	0
101	20250327	165200	1769956505	11690	11690	11690	11690	0
102	20250327	165100	1769956505	11690	11690	11690	11690	0
103	20250327	165000	1769956505	11690	11690	11690	11690	0
104	20250327	164900	1769956505	11690	11690	11690	11690	0
105	20250327	164800	1769956505	11690	11690	11690	11690	0
106	20250327	164700	1769956505	11690	11690	11690	11690	0
107	20250327	164600	1769956505	11690	11690	11690	11690	0
108	20250327	164500	1769956505	11690	11690	11690	11690	0
109	20250327	164400	1769956505	11690	11690	11690	11690	0
110	20250327	164300	1769956505	11690	11690	11690	11690	0
111	20250327	164200	1769956505	11690	11690	11690	11690	0
112	20250327	164100	1769956505	11690	11690	11690	11690	0
113	20250327	164000	1769956505	11690	11690	11690	11690	0
114	20250327	163900	1769956505	11690	11690	11690	11690	0
115	20250327	163800	1769956505	11690	11690	11690	11690	0
116	20250327	163700	1769956505	11690	11690	11690	11690	0
117	20250327	163600	1769956505	11690	11690	11690	11690	0
118	20250327	163500	1769956505	11690	11690	11690	11690	0
119	20250327	163400	1769956505	11690	11690	11690	11690	0
120	20250327	163300	1769956505	11690	11690	11690	11690	0
121	20250327	163200	1769956505	11690	11690	11690	11690	0
122	20250327	163100	1769956505	11690	11690	11690	11690	2755
123	20250327	163000	1769956505	11690	11690	11690	11690	0
124	20250327	162900	1769956505	11690	11690	11690	11690	0
125	20250327	162800	1769956505	11690	11690	11690	11690	0
126	20250327	162700	1769956505	11690	11690	11690	11690	0
127	20250327	162600	1769956505	11690	11690	11690	11690	0
128	20250327	162500	1769956505	11690	11690	11690	11690	0
129	20250327	162400	1769956505	11690	11690	11690	11690	0
130	20250327	162300	1769956505	11690	11690	11690	11690	0
131	20250327	162200	1769956505	11690	11690	11690	11690	0
132	20250327	162100	1769956505	11690	11690	11690	11690	0
133	20250327	162000	1769956505	11690	11690	11690	11690	0
134	20250327	161900	1769956505	11690	11690	11690	11690	0
135	20250327	161800	1769956505	11690	11690	11690	11690	0
136	20250327	161700	1769956505	11690	11690	11690	11690	0
137	20250327	161600	1769956505	11690	11690	11690	11690	0
138	20250327	161500	1769956505	11690	11690	11690	11690	0
139	20250327	161400	1769956505	11690	11690	11690	11690	0
140	20250327	161300	1769956505	11690	11690	11690	11690	0
141	20250327	161200	1769956505	11690	11690	11690	11690	0
142	20250327	161100	1769956505	11690	11690	11690	11690	0
143	20250327	161000	1769956505	11690	11690	11690	11690	0
144	20250327	160900	1769956505	11690	11690	11690	11690	0
145	20250327	160800	1769956505	11690	11690	11690	11690	0
146	20250327	160700	1769956505	11690	11690	11690	11690	0
147	20250327	160600	1769956505	11690	11690	11690	11690	0
148	20250327	160500	1769956505	11690	11690	11690	11690	0
149	20250327	160400	1769956505	11690	11690	11690	11690	0
150	20250327	160300	1769956505	11690	11690	11690	11690	0
151	20250327	160200	1769956505	11690	11690	11690	11690	0
152	20250327	160100	1769956505	11690	11690	11690	11690	2755
153	20250327	160000	1769956505	11690	11690	11690	11690	0
154	20250327	155900	1769956505	11690	11690	11690	11690	0
155	20250327	155800	1769956505	11690	11690	11690	11690	0
156	20250327	155700	1769956505	11690	11690	11690	11690	0
157	20250327	155600	1769956505	11690	11690	11690	11690	0
158	20250327	155500	1769956505	11690	11690	11690	11690	0
159	20250327	155400	1769956505	11690	11690	11690	11690	0
160	20250327	155300	1769956505	11690	11690	11690	11690	0
161	20250327	155200	1769956505	11690	11690	11690	11690	0
162	20250327	155100	1769956505	11690	11690	11690	11690	0
163	20250327	155000	1769956505	11690	11690	11690	11690	0
164	20250327	154900	1769956505	11690	11690	11690	11690	0
165	20250327	154800	1769956505	11690	11690	11690	11690	0
166	20250327	154700	1769956505	11690	11690	11690	11690	0
167	20250327	154600	1769956505	11690	11690	11690	11690	0
168	20250327	154500	1769956505	11690	11690	11690	11690	0
169	20250327	154400	1769956505	11690	11690	11690	11690	0
170	20250327	154300	1769956505	11690	11690	11690	11690	0
171	20250327	154200	1769956505	11690	11690	11690	11690	0
172	20250327	154100	1769956505	11690	11690	11690	11690	0
173	20250327	154000	1769956505	11690	11690	11690	11690	0
174	20250327	153900	1769956505	11690	11690	11690	11690	0
175	20250327	153800	1769956505	11690	11690	11690	11690	0
176	20250327	153700	1769956505	11690	11690	11690	11690	0
177	20250327	153600	1769956505	11690	11690	11690	11690	0
178	20250327	153500	1769956505	11690	11690	11690	11690	0
179	20250327	153400	1769956505	11690	11690	11690	11690	0
180	20250327	153300	1769956505	11690	11690	11690	11690	0
181	20250327	153200	1769956505	11690	11690	11690	11690	0
182	20250327	153100	1769956505	11690	11690	11690	11690	2755
183	20250327	153000	1769956505	11690	11690	11690	11690	2755
184	20250327	152900	1737750555	11650	11650	11650	11650	0
185	20250327	152800	1737750555	11650	11650	11650	11650	0
186	20250327	152700	1737750555	11650	11650	11650	11650	0
187	20250327	152600	1737750555	11650	11650	11650	11650	0
188	20250327	152500	1737750555	11650	11650	11650	11650	0
189	20250327	152400	1737750555	11650	11650	11650	11650	0
190	20250327	152300	1737750555	11650	11650	11650	11650	0
191	20250327	152200	1737750555	11650	11650	11650	11650	0
192	20250327	152100	1737750555	11650	11650	11650	11650	0
193	20250327	152000	1737750555	11650	11650	11650	11650	0
194	20250327	151900	1737750555	11650	11700	11710	11650	1753
195	20250327	151800	1717285305	11700	11710	11710	11700	473
196	20250327	151700	1711750295	11730	11730	11730	11730	4
197	20250327	151600	1711703375	11700	11730	11730	11700	389
198	20250327	151500	1707152045	11700	11700	11700	11700	346
199	20250327	151400	1703103845	11700	11710	11730	11700	2048
200	20250327	151300	1679082215	11710	11720	11720	11710	268
201	20250327	151200	1675943925	11760	11760	11760	11760	1
202	20250327	151100	1675932165	11720	11720	11760	11720	996
203	20250327	151000	1664258965	11720	11720	11760	11720	362
204	20250327	150900	1660016245	11720	11720	11720	11720	157
205	20250327	150800	1658176205	11730	11780	11780	11730	313
206	20250327	150700	1654504105	11780	11780	11780	11780	1
207	20250327	150600	1654492325	11750	11750	11750	11750	1
208	20250327	150500	1654480575	11750	11750	11750	11750	0
209	20250327	150400	1654480575	11750	11750	11750	11750	0
210	20250327	150300	1654480575	11750	11780	11780	11750	2
211	20250327	150200	1654457045	11780	11770	11780	11770	44
212	20250327	150100	1653938965	11790	11750	11790	11750	447
213	20250327	150000	1648678075	11760	11760	11760	11760	1
214	20250327	145900	1648666315	11770	11770	11770	11770	85
215	20250327	145800	1647665865	11770	11790	11790	11770	2
216	20250327	145700	1647642305	11770	11770	11770	11770	10
217	20250327	145600	1647524605	11770	11770	11770	11770	16
218	20250327	145500	1647336285	11770	11780	11780	11770	100
219	20250327	145400	1646158415	11780	11780	11780	11780	16
220	20250327	145300	1645969935	11780	11790	11790	11780	598
221	20250327	145200	1638920495	11820	11820	11820	11820	1
222	20250327	145100	1638908675	11830	11830	11830	11830	0
223	20250327	145000	1638908675	11830	11830	11830	11830	0
224	20250327	144900	1638908675	11830	11830	11830	11830	0
225	20250327	144800	1638908675	11830	11830	11830	11830	500
226	20250327	144700	1632993675	11820	11800	11850	11800	2949
227	20250327	144600	1598125295	11780	11780	11780	11780	50
228	20250327	144500	1597536295	11820	11820	11820	11820	1300
229	20250327	144400	1582170295	11820	11820	11820	11820	0
230	20250327	144300	1582170295	11820	11820	11820	11820	1604
231	20250327	144200	1563211015	11820	11800	11820	11800	1000
232	20250327	144100	1551395355	11800	11800	11800	11800	0
233	20250327	144000	1551395355	11800	11800	11800	11800	1
234	20250327	143900	1551383555	11800	11800	11800	11800	1
235	20250327	143800	1551371755	11800	11790	11800	11790	501
236	20250327	143700	1545461575	11790	11770	11790	11770	911
237	20250327	143600	1534739045	11770	11770	11770	11770	0
238	20250327	143500	1534739045	11770	11760	11770	11760	1600
239	20250327	143400	1515908825	11760	11760	11760	11760	0
240	20250327	143300	1515908825	11760	11760	11760	11760	10
241	20250327	143200	1515791225	11770	11770	11770	11770	0
242	20250327	143100	1515791225	11770	11770	11770	11770	0
243	20250327	143000	1515791225	11770	11770	11770	11770	0
244	20250327	142900	1515791225	11770	11770	11770	11770	0
245	20250327	142800	1515791225	11770	11770	11770	11770	0
246	20250327	142700	1515791225	11770	11770	11770	11770	4
247	20250327	142600	1515744145	11730	11750	11750	11730	1000
248	20250327	142500	1504013825	11790	11790	11790	11790	1
249	20250327	142400	1504002035	11750	11750	11750	11750	0
250	20250327	142300	1504002035	11750	11750	11750	11750	37
251	20250327	142200	1503567285	11750	11750	11750	11750	194
252	20250327	142100	1501287785	11750	11770	11800	11750	1367
253	20250327	142000	1485214285	11780	11780	11800	11780	1409
254	20250327	141900	1468616245	11820	11820	11820	11820	200
255	20250327	141800	1466252245	11830	11820	11830	11820	1091
256	20250327	141700	1453356615	11820	11790	11820	11790	299
257	20250327	141600	1449831375	11790	11790	11790	11790	0
258	20250327	141500	1449831375	11790	11790	11790	11790	33
259	20250327	141400	1449442305	11820	11820	11820	11820	1
260	20250327	141300	1449430485	11820	11790	11820	11790	31
261	20250327	141200	1449064965	11810	11820	11820	11810	867
262	20250327	141100	1438825615	11830	11820	11830	11810	733
263	20250327	141000	1430161715	11840	11840	11840	11840	1
264	20250327	140900	1430149875	11850	11840	11850	11840	2
265	20250327	140800	1430126185	11840	11850	11850	11840	379
266	20250327	140700	1425635335	11840	11830	11840	11830	141
267	20250327	140600	1423966195	11820	11820	11820	11820	83
268	20250327	140500	1422985135	11820	11810	11820	11810	15
269	20250327	140400	1422807975	11820	11810	11820	11810	1061
270	20250327	140300	1410276955	11810	11810	11810	11810	0
271	20250327	140200	1410276955	11810	11810	11810	11810	0
272	20250327	140100	1410276955	11810	11810	11810	11810	0
273	20250327	140000	1410276955	11810	11810	11810	11810	471
274	20250327	135900	1404714445	11810	11810	11810	11810	5
275	20250327	135800	1404655395	11820	11810	11820	11810	103
276	20250327	135700	1403437955	11810	11810	11810	11810	1
277	20250327	135600	1403426145	11810	11810	11810	11810	1
278	20250327	135500	1403414335	11810	11810	11810	11810	113
279	20250327	135400	1402079805	11810	11810	11810	11810	504
280	20250327	135300	1396127565	11810	11780	11810	11780	502
281	20250327	135200	1390201935	11780	11780	11780	11780	127
282	20250327	135100	1388705875	11780	11780	11780	11780	28
283	20250327	135000	1388376035	11780	11780	11780	11780	21
284	20250327	134900	1388128655	11780	11770	11780	11770	416
285	20250327	134800	1383228905	11730	11780	11780	11730	676
286	20250327	134700	1375265755	11780	11780	11780	11780	445
287	20250327	134600	1370023655	11790	11790	11790	11790	53
288	20250327	134500	1369398785	11790	11790	11790	11790	34
289	20250327	134400	1368997925	11780	11780	11780	11780	0
290	20250327	134300	1368997925	11780	11800	11800	11780	630
291	20250327	134200	1361564185	11800	11800	11800	11800	432
292	20250327	134100	1356466585	11820	11820	11820	11820	2
293	20250327	134000	1356442945	11820	11820	11820	11820	2
294	20250327	133900	1356419305	11840	11840	11850	11840	316
295	20250327	133800	1352676455	11840	11800	11870	11800	3034
296	20250327	133700	1316716605	11800	11710	11800	11710	2514
297	20250327	133600	1287088695	11770	11780	11780	11770	164
298	20250327	133500	1285158405	11710	11770	11790	11710	2504
299	20250327	133400	1255717205	11710	11710	11790	11710	504
300	20250327	133300	1249783545	11740	11690	11740	11690	3
301	20250327	133200	1249748415	11730	11680	11730	11680	857
302	20250327	133100	1239725795	11680	11710	11710	11680	53
303	20250327	133000	1239106575	11680	11680	11680	11680	3
304	20250327	132900	1239071535	11680	11680	11680	11680	423
305	20250327	132800	1234130895	11710	11690	11710	11690	3
306	20250327	132700	1234095795	11680	11720	11720	11680	2
307	20250327	132600	1234072395	11680	11660	11710	11660	250
308	20250327	132500	1231145055	11700	11700	11700	11700	1609
309	20250327	132400	1212319755	11700	11700	11700	11700	1
310	20250327	132300	1212308055	11700	11700	11700	11700	15
311	20250327	132200	1212132555	11700	11710	11710	11700	4
312	20250327	132100	1212085745	11700	11650	11700	11650	374
313	20250327	132000	1207710045	11650	11640	11650	11640	18
314	20250327	131900	1207500355	11640	11660	11690	11640	2001
315	20250327	131800	1184133765	11640	11660	11660	11640	1193
316	20250327	131700	1170223915	11660	11660	11660	11660	1
317	20250327	131600	1170212255	11690	11660	11690	11660	449
318	20250327	131500	1164963535	11660	11690	11690	11660	104
319	20250327	131400	1163750835	11660	11670	11670	11660	536
320	20250327	131300	1157500495	11670	11660	11700	11660	53
321	20250327	131200	1156882465	11660	11700	11700	11660	50
322	20250327	131100	1156297505	11700	11660	11700	11660	68
323	20250327	131000	1155501995	11660	11660	11660	11660	1
324	20250327	130900	1155490335	11660	11660	11660	11660	53
325	20250327	130800	1154872355	11660	11660	11690	11660	3
326	20250327	130700	1154837345	11700	11690	11700	11690	536
327	20250327	130600	1148566665	11680	11670	11680	11660	232
328	20250327	130500	1145856955	11660	11660	11660	11660	2
329	20250327	130400	1145833635	11680	11660	11680	11660	2
330	20250327	130300	1145810295	11660	11670	11670	11660	521
331	20250327	130200	1139730235	11680	11680	11680	11680	1
332	20250327	130100	1139718555	11670	11670	11670	11670	3
333	20250327	130000	1139683545	11670	11670	11670	11670	1
334	20250327	125900	1139671875	11680	11660	11680	11660	60
335	20250327	125800	1138971355	11660	11640	11660	11640	4
336	20250327	125700	1138924765	11640	11640	11640	11640	1
337	20250327	125600	1138913125	11640	11640	11640	11640	3
338	20250327	125500	1138878205	11640	11640	11640	11640	0
339	20250327	125400	1138878205	11640	11640	11640	11640	0
340	20250327	125300	1138878205	11640	11650	11650	11640	32
341	20250327	125200	1138505435	11640	11640	11640	11640	4
342	20250327	125100	1138458875	11650	11640	11650	11640	10
343	20250327	125000	1138342385	11640	11640	11640	11640	2
344	20250327	124900	1138319105	11630	11630	11630	11630	6
345	20250327	124800	1138249325	11630	11630	11640	11630	332
346	20250327	124700	1134385965	11630	11630	11630	11630	84
347	20250327	124600	1133409045	11630	11630	11630	11630	1
348	20250327	124500	1133397415	11630	11640	11640	11630	22
349	20250327	124400	1133141345	11630	11630	11640	11630	7
350	20250327	124300	1133059905	11640	11640	11640	11640	25
351	20250327	124200	1132768905	11630	11630	11630	11630	2
352	20250327	124100	1132745645	11630	11630	11630	11630	2
353	20250327	124000	1132722385	11630	11630	11630	11630	4
354	20250327	123900	1132675865	11630	11630	11630	11630	3
355	20250327	123800	1132640975	11630	11630	11630	11630	22
356	20250327	123700	1132385115	11640	11640	11640	11640	61
357	20250327	123600	1131675075	11640	11630	11640	11630	33
358	20250327	123500	1131290975	11630	11630	11630	11630	1
359	20250327	123400	1131279345	11630	11630	11630	11630	19
360	20250327	123300	1131058375	11630	11630	11630	11630	10
361	20250327	123200	1130942075	11630	11670	11670	11630	47
362	20250327	123100	1130394325	11660	11660	11670	11660	5
363	20250327	123000	1130336015	11670	11670	11670	11670	5
364	20250327	122900	1130277665	11650	11660	11660	11650	3
365	20250327	122800	1130242695	11670	11650	11670	11650	3
366	20250327	122700	1130207705	11650	11650	11650	11650	505
367	20250327	122600	1124324455	11650	11670	11670	11650	244
368	20250327	122500	1121479185	11680	11680	11680	11680	0
369	20250327	122400	1121479185	11680	11680	11680	11680	0
370	20250327	122300	1121479185	11680	11680	11680	11680	466
371	20250327	122200	1116036305	11680	11680	11680	11680	1
372	20250327	122100	1116024625	11680	11680	11680	11680	1
373	20250327	122000	1116012945	11680	11680	11680	11680	2
374	20250327	121900	1115989585	11680	11680	11680	11680	1
375	20250327	121800	1115977905	11680	11680	11690	11680	117
376	20250327	121700	1114610205	11670	11670	11670	11670	0
377	20250327	121600	1114610205	11670	11670	11670	11670	101
378	20250327	121500	1113431535	11670	11670	11670	11670	5
379	20250327	121400	1113373185	11690	11670	11690	11670	140
380	20250327	121300	1111737935	11670	11670	11670	11670	1
381	20250327	121200	1111726265	11660	11660	11660	11660	3
382	20250327	121100	1111691285	11670	11670	11670	11670	1
383	20250327	121000	1111679615	11670	11670	11670	11670	3
384	20250327	120900	1111644605	11670	11670	11670	11670	3
385	20250327	120800	1111609595	11670	11670	11670	11670	2
386	20250327	120700	1111586255	11670	11670	11670	11670	3
387	20250327	120600	1111551245	11670	11670	11670	11670	3
388	20250327	120500	1111516235	11670	11660	11670	11660	12
389	20250327	120400	1111376205	11660	11660	11660	11660	1
390	20250327	120300	1111364545	11660	11660	11670	11660	5
391	20250327	120200	1111306225	11660	11660	11660	11660	4
392	20250327	120100	1111259585	11660	11660	11660	11660	1
393	20250327	120000	1111247925	11660	11660	11660	11660	3
394	20250327	115900	1111212945	11660	11660	11660	11660	1
395	20250327	115800	1111201285	11660	11660	11660	11660	2
396	20250327	115700	1111177965	11660	11660	11660	11660	1
397	20250327	115600	1111166305	11660	11650	11660	11650	2
398	20250327	115500	1111142995	11650	11650	11650	11650	283
399	20250327	115400	1107846045	11680	11650	11690	11650	755
400	20250327	115300	1099022185	11670	11650	11670	11650	35
401	20250327	115200	1098613775	11650	11650	11650	11650	1
402	20250327	115100	1098602125	11650	11650	11670	11650	503
403	20250327	115000	1092733315	11660	11660	11660	11660	8
404	20250327	114900	1092640035	11660	11650	11660	11650	5
405	20250327	114800	1092581765	11670	11640	11670	11640	760
406	20250327	114700	1083718455	11630	11640	11640	11630	6
407	20250327	114600	1083648635	11630	11630	11630	11630	3
408	20250327	114500	1083613745	11640	11630	11640	11630	15
409	20250327	114400	1083439155	11640	11630	11640	11630	151
410	20250327	114300	1081682015	11620	11620	11620	11620	1
411	20250327	114200	1081670395	11620	11630	11630	11620	287
412	20250327	114100	1078332695	11630	11610	11640	11610	129
413	20250327	114000	1076831645	11620	11620	11620	11620	508
414	20250327	113900	1070928685	11610	11610	11610	11610	1
415	20250327	113800	1070917075	11610	11610	11610	11610	6
416	20250327	113700	1070847415	11620	11610	11620	11610	102
417	20250327	113600	1069663185	11610	11630	11630	11610	2
418	20250327	113500	1069639945	11610	11610	11610	11610	2
419	20250327	113400	1069616725	11610	11610	11610	11610	1
420	20250327	113300	1069605115	11610	11630	11630	11610	97
421	20250327	113200	1068477025	11630	11620	11630	11610	88
422	20250327	113100	1067454455	11610	11610	11610	11610	26
423	20250327	113000	1067152595	11610	11610	11610	11610	102
424	20250327	112900	1065968375	11610	11610	11610	11610	2
425	20250327	112800	1065945155	11620	11620	11620	11610	103
426	20250327	112700	1064748305	11600	11600	11600	11600	2
427	20250327	112600	1064725105	11600	11600	11600	11600	3
428	20250327	112500	1064690305	11590	11600	11600	11590	3
429	20250327	112400	1064655525	11590	11590	11590	11590	1
430	20250327	112300	1064643935	11580	11580	11580	11580	12
431	20250327	112200	1064504975	11580	11590	11620	11580	1004
432	20250327	112100	1052877515	11590	11590	11590	11590	0
433	20250327	112000	1052877515	11590	11590	11590	11590	502
434	20250327	111900	1047059335	11590	11590	11590	11590	2
435	20250327	111800	1047036155	11600	11600	11600	11600	141
436	20250327	111700	1045400555	11590	11610	11610	11590	503
437	20250327	111600	1039560745	11640	11600	11640	11590	518
438	20250327	111500	1033547965	11610	11610	11610	11610	2
439	20250327	111400	1033524745	11600	11590	11600	11590	82
440	20250327	111300	1032573565	11600	11600	11600	11600	10
441	20250327	111200	1032457565	11580	11600	11620	11580	6
442	20250327	111100	1032387995	11580	11580	11580	11580	0
443	20250327	111000	1032387995	11580	11590	11590	11580	673
444	20250327	110900	1024588605	11590	11590	11590	11590	1
445	20250327	110800	1024577015	11590	11600	11600	11590	1220
446	20250327	110700	1010425685	11600	11600	11600	11600	2
447	20250327	110600	1010402485	11600	11600	11600	11600	0
448	20250327	110500	1010402485	11600	11600	11600	11600	11
449	20250327	110400	1010274885	11600	11600	11600	11600	684
450	20250327	110300	1002340485	11600	11600	11630	11600	3
451	20250327	110200	1002305655	11600	11610	11620	11600	6
452	20250327	110100	1002235995	11600	11640	11640	11600	877
453	20250327	110000	992055725	11640	11640	11640	11620	5
454	20250327	105900	991997555	11630	11620	11630	11620	13
455	20250327	105800	991846395	11640	11620	11640	11610	27
456	20250327	105700	991532885	11640	11630	11640	11610	569
457	20250327	105600	984921085	11650	11650	11650	11630	21
458	20250327	105500	984676815	11630	11630	11630	11630	2
459	20250327	105400	984653555	11650	11640	11650	11630	12
460	20250327	105300	984513805	11630	11630	11650	11630	14
461	20250327	105200	984350965	11650	11650	11650	11650	4
462	20250327	105100	984304365	11650	11620	11660	11620	57
463	20250327	105000	983641895	11630	11670	11670	11620	16
464	20250327	104900	983455675	11620	11620	11670	11620	9
465	20250327	104800	983350995	11670	11620	11670	11620	133
466	20250327	104700	981805485	11630	11630	11630	11630	216
467	20250327	104600	979293405	11630	11650	11680	11630	1230
468	20250327	104500	964970525	11680	11680	11680	11680	2
469	20250327	104400	964947165	11650	11660	11680	11650	205
470	20250327	104300	962557085	11660	11660	11660	11660	2
471	20250327	104200	962533765	11670	11670	11670	11660	104
472	20250327	104100	961320115	11660	11650	11660	11650	50
473	20250327	104000	960737125	11650	11660	11660	11650	689
474	20250327	103900	952707875	11650	11650	11650	11650	0
475	20250327	103800	952707875	11650	11690	11690	11650	585
476	20250327	103700	945886885	11670	11670	11670	11660	269
477	20250327	103600	942747665	11670	11670	11670	11670	0
478	20250327	103500	942747665	11670	11670	11680	11660	207
479	20250327	103400	940332415	11660	11660	11660	11660	653
480	20250327	103300	932718435	11660	11670	11670	11660	3
481	20250327	103200	932683445	11670	11710	11710	11670	823
482	20250327	103100	923073115	11710	11720	11720	11710	13
483	20250327	103000	922920765	11710	11710	11710	11710	78
484	20250327	102900	922007385	11730	11730	11730	11710	5
485	20250327	102800	921948775	11730	11730	11730	11730	18
486	20250327	102700	921737635	11710	11710	11730	11710	4
487	20250327	102600	921690775	11720	11730	11730	11710	88
488	20250327	102500	920659345	11730	11700	11730	11700	3
489	20250327	102400	920624215	11720	11710	11720	11700	84
490	20250327	102300	919641375	11710	11710	11710	11710	0
491	20250327	102200	919641375	11710	11710	11730	11710	3
492	20250327	102100	919606225	11710	11730	11730	11710	4
493	20250327	102000	919559335	11730	11710	11730	11710	13
494	20250327	101900	919406895	11700	11710	11710	11700	62
495	20250327	101800	918681475	11730	11730	11730	11730	3
496	20250327	101700	918646285	11700	11730	11730	11700	2089
497	20250327	101600	894200345	11730	11740	11740	11730	567
498	20250327	101500	887543805	11750	11750	11750	11750	1
499	20250327	101400	887532055	11720	11720	11730	11720	27
500	20250327	101300	887215375	11720	11720	11720	11720	80
501	20250327	101200	886277775	11710	11710	11710	11710	11
502	20250327	101100	886148965	11710	11710	11710	11710	1
503	20250327	101000	886137255	11710	11700	11710	11700	4
504	20250327	100900	886090435	11700	11700	11700	11700	3
505	20250327	100800	886055335	11700	11700	11700	11700	744
506	20250327	100700	877350535	11700	11700	11710	11700	37
507	20250327	100600	876917535	11740	11700	11740	11700	404
508	20250327	100500	872189545	11730	11700	11730	11670	660
509	20250327	100400	864477315	11700	11740	11740	11700	917
510	20250327	100300	853728555	11740	11770	11770	11740	178
511	20250327	100200	851635875	11780	11780	11780	11780	0
512	20250327	100100	851635875	11780	11780	11780	11780	1
513	20250327	100000	851624095	11760	11780	11780	11760	118
514	20250327	095900	850235065	11790	11810	11810	11790	24
515	20250327	095800	849951905	11800	11800	11810	11790	17
516	20250327	095700	849751285	11800	11800	11800	11800	19
517	20250327	095600	849527085	11800	11790	11800	11790	2882
518	20250327	095500	815522085	11790	11790	11790	11790	1
519	20250327	095400	815510295	11770	11790	11790	11770	60
520	20250327	095300	814803595	11790	11790	11790	11790	1
521	20250327	095200	814791805	11760	11780	11780	11760	625
522	20250327	095100	807436105	11770	11790	11790	11770	242
523	20250327	095000	804586445	11800	11800	11800	11800	2
524	20250327	094900	804562845	11800	11800	11800	11800	38
525	20250327	094800	804114445	11810	11820	11820	11810	57
526	20250327	094700	803441055	11810	11810	11810	11810	88
527	20250327	094600	802401775	11810	11810	11810	11810	0
528	20250327	094500	802401775	11810	11810	11810	11810	9
529	20250327	094400	802295485	11820	11820	11820	11820	20
530	20250327	094300	802059085	11820	11820	11830	11820	77
531	20250327	094200	801148515	11820	11820	11830	11810	348
532	20250327	094100	797034215	11810	11790	11810	11790	2243
533	20250327	094000	770562995	11790	11770	11790	11770	1765
534	20250327	093900	749774095	11770	11770	11770	11770	5
535	20250327	093800	749715245	11770	11770	11770	11770	10
536	20250327	093700	749597545	11770	11770	11770	11770	0
537	20250327	093600	749597545	11770	11760	11770	11740	214
538	20250327	093500	747085085	11760	11770	11770	11760	262
539	20250327	093400	744001865	11770	11770	11770	11770	40
540	20250327	093300	743531065	11770	11760	11770	11760	251
541	20250327	093200	740579295	11760	11760	11760	11760	24
542	20250327	093100	740297055	11770	11760	11770	11760	11
543	20250327	093000	740167685	11770	11770	11770	11770	0
544	20250327	092900	740167685	11770	11770	11770	11770	401
545	20250327	092800	735447915	11770	11760	11770	11760	572
546	20250327	092700	728721145	11750	11750	11750	11750	547
547	20250327	092600	722293895	11740	11740	11740	11740	60
548	20250327	092500	721589495	11740	11740	11740	11740	200
549	20250327	092400	719241495	11720	11720	11720	11720	137
550	20250327	092300	717635855	11750	11750	11750	11750	300
551	20250327	092200	714110855	11750	11710	11750	11710	1034
552	20250327	092100	702000825	11650	11710	11710	11650	51
553	20250327	092000	701403675	11710	11710	11710	11710	0
554	20250327	091900	701403675	11710	11710	11710	11710	0
555	20250327	091800	701403675	11710	11700	11710	11690	165
556	20250327	091700	699473165	11700	11690	11700	11690	85
557	20250327	091600	698479475	11600	11670	11670	11590	17020
558	20250327	091500	501007275	11680	11680	11690	11620	12137
559	20250327	091400	359807955	11740	11780	11780	11650	9135
560	20250327	091300	253280775	11780	11780	11790	11710	2253
561	20250327	091200	226840335	11740	11740	11740	11740	180
562	20250327	091100	224727135	11790	11800	11800	11780	23
563	20250327	091000	224456005	11800	11660	11800	11660	1459
564	20250327	090900	207349335	11635	11630	11650	11630	34
565	20250327	090800	206953845	11640	11560	11640	11550	1187
566	20250327	090700	193195445	11560	11580	11590	11560	792
567	20250327	090600	184025915	11600	11600	11600	11600	502
568	20250327	090500	178202715	11600	11580	11620	11570	351
569	20250327	090400	174135315	11570	11600	11610	11570	205
570	20250327	090300	171759275	11600	11580	11610	11510	5302
571	20250327	090200	110584830	11580	11670	11670	11580	845
572	20250327	090100	100786710	11690	11720	11720	11590	2026
573	20250327	090000	77215970	11720	11660	11720	11640	6623