KissMeData/056700/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	193800	66227963	1601	1601	1601	1601	1037
3	20250327	193700	66227963	1601	1601	1601	1601	0
4	20250327	193600	66227963	1601	1601	1601	1601	0
5	20250327	193500	66227963	1601	1601	1601	1601	0
6	20250327	193400	66227963	1601	1601	1601	1601	0
7	20250327	193300	66227963	1601	1601	1601	1601	0
8	20250327	193200	66227963	1601	1601	1601	1601	0
9	20250327	193100	66227963	1601	1601	1601	1601	0
10	20250327	193000	66227963	1601	1601	1601	1601	0
11	20250327	192900	66227963	1601	1601	1601	1601	0
12	20250327	192800	66227963	1601	1601	1601	1601	0
13	20250327	192700	66227963	1601	1601	1601	1601	0
14	20250327	192600	66227963	1601	1601	1601	1601	0
15	20250327	192500	66227963	1601	1601	1601	1601	0
16	20250327	192400	66227963	1601	1601	1601	1601	0
17	20250327	192300	66227963	1601	1601	1601	1601	0
18	20250327	192200	66227963	1601	1601	1601	1601	0
19	20250327	192100	66227963	1601	1601	1601	1601	0
20	20250327	192000	66227963	1601	1601	1601	1601	0
21	20250327	191900	66227963	1601	1601	1601	1601	0
22	20250327	191800	66227963	1601	1601	1601	1601	0
23	20250327	191700	66227963	1601	1601	1601	1601	0
24	20250327	191600	66227963	1601	1601	1601	1601	0
25	20250327	191500	66227963	1601	1601	1601	1601	0
26	20250327	191400	66227963	1601	1601	1601	1601	0
27	20250327	191300	66227963	1601	1601	1601	1601	0
28	20250327	191200	66227963	1601	1601	1601	1601	0
29	20250327	191100	66227963	1601	1601	1601	1601	0
30	20250327	191000	66227963	1601	1601	1601	1601	0
31	20250327	190900	66227963	1601	1601	1601	1601	0
32	20250327	190800	66227963	1601	1601	1601	1601	1037
33	20250327	190700	66227963	1601	1601	1601	1601	0
34	20250327	190600	66227963	1601	1601	1601	1601	0
35	20250327	190500	66227963	1601	1601	1601	1601	0
36	20250327	190400	66227963	1601	1601	1601	1601	0
37	20250327	190300	66227963	1601	1601	1601	1601	0
38	20250327	190200	66227963	1601	1601	1601	1601	0
39	20250327	190100	66227963	1601	1601	1601	1601	0
40	20250327	190000	66227963	1601	1601	1601	1601	0
41	20250327	185900	66227963	1601	1601	1601	1601	0
42	20250327	185800	66227963	1601	1601	1601	1601	0
43	20250327	185700	66227963	1601	1601	1601	1601	0
44	20250327	185600	66227963	1601	1601	1601	1601	0
45	20250327	185500	66227963	1601	1601	1601	1601	0
46	20250327	185400	66227963	1601	1601	1601	1601	0
47	20250327	185300	66227963	1601	1601	1601	1601	0
48	20250327	185200	66227963	1601	1601	1601	1601	0
49	20250327	185100	66227963	1601	1601	1601	1601	0
50	20250327	185000	66227963	1601	1601	1601	1601	0
51	20250327	184900	66227963	1601	1601	1601	1601	0
52	20250327	184800	66227963	1601	1601	1601	1601	0
53	20250327	184700	66227963	1601	1601	1601	1601	0
54	20250327	184600	66227963	1601	1601	1601	1601	0
55	20250327	184500	66227963	1601	1601	1601	1601	0
56	20250327	184400	66227963	1601	1601	1601	1601	0
57	20250327	184300	66227963	1601	1601	1601	1601	0
58	20250327	184200	66227963	1601	1601	1601	1601	0
59	20250327	184100	66227963	1601	1601	1601	1601	0
60	20250327	184000	66227963	1601	1601	1601	1601	0
61	20250327	183900	66227963	1601	1601	1601	1601	0
62	20250327	183800	66227963	1601	1601	1601	1601	1037
63	20250327	183700	66227963	1601	1601	1601	1601	0
64	20250327	183600	66227963	1601	1601	1601	1601	0
65	20250327	183500	66227963	1601	1601	1601	1601	0
66	20250327	183400	66227963	1601	1601	1601	1601	0
67	20250327	183300	66227963	1601	1601	1601	1601	0
68	20250327	183200	66227963	1601	1601	1601	1601	0
69	20250327	183100	66227963	1601	1601	1601	1601	0
70	20250327	183000	66227963	1601	1601	1601	1601	0
71	20250327	182900	66227963	1601	1601	1601	1601	0
72	20250327	182800	66227963	1601	1601	1601	1601	0
73	20250327	182700	66227963	1601	1601	1601	1601	0
74	20250327	182600	66227963	1601	1601	1601	1601	0
75	20250327	182500	66227963	1601	1601	1601	1601	0
76	20250327	182400	66227963	1601	1601	1601	1601	0
77	20250327	182300	66227963	1601	1601	1601	1601	0
78	20250327	182200	66227963	1601	1601	1601	1601	0
79	20250327	182100	66227963	1601	1601	1601	1601	0
80	20250327	182000	66227963	1601	1601	1601	1601	0
81	20250327	181900	66227963	1601	1601	1601	1601	0
82	20250327	181800	66227963	1601	1601	1601	1601	0
83	20250327	181700	66227963	1601	1601	1601	1601	0
84	20250327	181600	66227963	1601	1601	1601	1601	0
85	20250327	181500	66227963	1601	1601	1601	1601	0
86	20250327	181400	66227963	1601	1601	1601	1601	0
87	20250327	181300	66227963	1601	1601	1601	1601	0
88	20250327	181200	66227963	1601	1601	1601	1601	0
89	20250327	181100	66227963	1601	1601	1601	1601	0
90	20250327	181000	66227963	1601	1601	1601	1601	0
91	20250327	180900	66227963	1601	1601	1601	1601	0
92	20250327	180800	66227963	1601	1601	1601	1601	1037
93	20250327	180700	66227963	1601	1601	1601	1601	0
94	20250327	180600	66227963	1601	1601	1601	1601	0
95	20250327	180500	66227963	1601	1601	1601	1601	0
96	20250327	180400	66227963	1601	1601	1601	1601	0
97	20250327	180300	66227963	1601	1601	1601	1601	0
98	20250327	180200	66227963	1601	1601	1601	1601	0
99	20250327	180100	66227963	1601	1601	1601	1601	0
100	20250327	180000	66227963	1601	1601	1601	1601	0
101	20250327	175900	66227963	1601	1601	1601	1601	0
102	20250327	175800	66227963	1601	1601	1601	1601	0
103	20250327	175700	66227963	1601	1601	1601	1601	0
104	20250327	175600	66227963	1601	1601	1601	1601	0
105	20250327	175500	66227963	1601	1601	1601	1601	0
106	20250327	175400	66227963	1601	1601	1601	1601	0
107	20250327	175300	66227963	1601	1601	1601	1601	0
108	20250327	175200	66227963	1601	1601	1601	1601	0
109	20250327	175100	66227963	1601	1601	1601	1601	0
110	20250327	175000	66227963	1601	1601	1601	1601	0
111	20250327	174900	66227963	1601	1601	1601	1601	0
112	20250327	174800	66227963	1601	1601	1601	1601	0
113	20250327	174700	66227963	1601	1601	1601	1601	0
114	20250327	174600	66227963	1601	1601	1601	1601	0
115	20250327	174500	66227963	1601	1601	1601	1601	0
116	20250327	174400	66227963	1601	1601	1601	1601	0
117	20250327	174300	66227963	1601	1601	1601	1601	0
118	20250327	174200	66227963	1601	1601	1601	1601	0
119	20250327	174100	66227963	1601	1601	1601	1601	0
120	20250327	174000	66227963	1601	1601	1601	1601	0
121	20250327	173900	66227963	1601	1601	1601	1601	0
122	20250327	173800	66227963	1601	1601	1601	1601	1037
123	20250327	173700	66227963	1601	1601	1601	1601	0
124	20250327	173600	66227963	1601	1601	1601	1601	0
125	20250327	173500	66227963	1601	1601	1601	1601	0
126	20250327	173400	66227963	1601	1601	1601	1601	0
127	20250327	173300	66227963	1601	1601	1601	1601	0
128	20250327	173200	66227963	1601	1601	1601	1601	0
129	20250327	173100	66227963	1601	1601	1601	1601	0
130	20250327	173000	66227963	1601	1601	1601	1601	0
131	20250327	172900	66227963	1601	1601	1601	1601	0
132	20250327	172800	66227963	1601	1601	1601	1601	0
133	20250327	172700	66227963	1601	1601	1601	1601	0
134	20250327	172600	66227963	1601	1601	1601	1601	0
135	20250327	172500	66227963	1601	1601	1601	1601	0
136	20250327	172400	66227963	1601	1601	1601	1601	0
137	20250327	172300	66227963	1601	1601	1601	1601	0
138	20250327	172200	66227963	1601	1601	1601	1601	0
139	20250327	172100	66227963	1601	1601	1601	1601	0
140	20250327	172000	66227963	1601	1601	1601	1601	0
141	20250327	171900	66227963	1601	1601	1601	1601	0
142	20250327	171800	66227963	1601	1601	1601	1601	0
143	20250327	171700	66227963	1601	1601	1601	1601	0
144	20250327	171600	66227963	1601	1601	1601	1601	0
145	20250327	171500	66227963	1601	1601	1601	1601	0
146	20250327	171400	66227963	1601	1601	1601	1601	0
147	20250327	171300	66227963	1601	1601	1601	1601	0
148	20250327	171200	66227963	1601	1601	1601	1601	0
149	20250327	171100	66227963	1601	1601	1601	1601	0
150	20250327	171000	66227963	1601	1601	1601	1601	0
151	20250327	170900	66227963	1601	1601	1601	1601	0
152	20250327	170800	66227963	1601	1601	1601	1601	1037
153	20250327	170700	66227963	1601	1601	1601	1601	0
154	20250327	170600	66227963	1601	1601	1601	1601	0
155	20250327	170500	66227963	1601	1601	1601	1601	0
156	20250327	170400	66227963	1601	1601	1601	1601	0
157	20250327	170300	66227963	1601	1601	1601	1601	0
158	20250327	170200	66227963	1601	1601	1601	1601	0
159	20250327	170100	66227963	1601	1601	1601	1601	0
160	20250327	170000	66227963	1601	1601	1601	1601	0
161	20250327	165900	66227963	1601	1601	1601	1601	0
162	20250327	165800	66227963	1601	1601	1601	1601	0
163	20250327	165700	66227963	1601	1601	1601	1601	0
164	20250327	165600	66227963	1601	1601	1601	1601	0
165	20250327	165500	66227963	1601	1601	1601	1601	0
166	20250327	165400	66227963	1601	1601	1601	1601	0
167	20250327	165300	66227963	1601	1601	1601	1601	0
168	20250327	165200	66227963	1601	1601	1601	1601	0
169	20250327	165100	66227963	1601	1601	1601	1601	0
170	20250327	165000	66227963	1601	1601	1601	1601	0
171	20250327	164900	66227963	1601	1601	1601	1601	0
172	20250327	164800	66227963	1601	1601	1601	1601	0
173	20250327	164700	66227963	1601	1601	1601	1601	0
174	20250327	164600	66227963	1601	1601	1601	1601	0
175	20250327	164500	66227963	1601	1601	1601	1601	0
176	20250327	164400	66227963	1601	1601	1601	1601	0
177	20250327	164300	66227963	1601	1601	1601	1601	0
178	20250327	164200	66227963	1601	1601	1601	1601	0
179	20250327	164100	66227963	1601	1601	1601	1601	0
180	20250327	164000	66227963	1601	1601	1601	1601	0
181	20250327	163900	66227963	1601	1601	1601	1601	0
182	20250327	163800	66227963	1601	1601	1601	1601	1037
183	20250327	163700	66227963	1601	1601	1601	1601	0
184	20250327	163600	66227963	1601	1601	1601	1601	0
185	20250327	163500	66227963	1601	1601	1601	1601	0
186	20250327	163400	66227963	1601	1601	1601	1601	0
187	20250327	163300	66227963	1601	1601	1601	1601	0
188	20250327	163200	66227963	1601	1601	1601	1601	0
189	20250327	163100	66227963	1601	1601	1601	1601	0
190	20250327	163000	66227963	1601	1601	1601	1601	0
191	20250327	162900	66227963	1601	1601	1601	1601	0
192	20250327	162800	66227963	1601	1601	1601	1601	0
193	20250327	162700	66227963	1601	1601	1601	1601	0
194	20250327	162600	66227963	1601	1601	1601	1601	0
195	20250327	162500	66227963	1601	1601	1601	1601	0
196	20250327	162400	66227963	1601	1601	1601	1601	0
197	20250327	162300	66227963	1601	1601	1601	1601	0
198	20250327	162200	66227963	1601	1601	1601	1601	0
199	20250327	162100	66227963	1601	1601	1601	1601	0
200	20250327	162000	66227963	1601	1601	1601	1601	0
201	20250327	161900	66227963	1601	1601	1601	1601	0
202	20250327	161800	66227963	1601	1601	1601	1601	0
203	20250327	161700	66227963	1601	1601	1601	1601	0
204	20250327	161600	66227963	1601	1601	1601	1601	0
205	20250327	161500	66227963	1601	1601	1601	1601	0
206	20250327	161400	66227963	1601	1601	1601	1601	0
207	20250327	161300	66227963	1601	1601	1601	1601	0
208	20250327	161200	66227963	1601	1601	1601	1601	0
209	20250327	161100	66227963	1601	1601	1601	1601	0
210	20250327	161000	66227963	1601	1601	1601	1601	0
211	20250327	160900	66227963	1601	1601	1601	1601	0
212	20250327	160800	66227963	1601	1601	1601	1601	1037
213	20250327	160700	66227963	1601	1601	1601	1601	0
214	20250327	160600	66227963	1601	1601	1601	1601	0
215	20250327	160500	66227963	1601	1601	1601	1601	0
216	20250327	160400	66227963	1601	1601	1601	1601	0
217	20250327	160300	66227963	1601	1601	1601	1601	0
218	20250327	160200	66227963	1601	1601	1601	1601	0
219	20250327	160100	66227963	1601	1601	1601	1601	0
220	20250327	160000	66227963	1601	1601	1601	1601	0
221	20250327	155900	66227963	1601	1601	1601	1601	0
222	20250327	155800	66227963	1601	1601	1601	1601	0
223	20250327	155700	66227963	1601	1601	1601	1601	0
224	20250327	155600	66227963	1601	1601	1601	1601	0
225	20250327	155500	66227963	1601	1601	1601	1601	0
226	20250327	155400	66227963	1601	1601	1601	1601	0
227	20250327	155300	66227963	1601	1601	1601	1601	0
228	20250327	155200	66227963	1601	1601	1601	1601	0
229	20250327	155100	66227963	1601	1601	1601	1601	0
230	20250327	155000	66227963	1601	1601	1601	1601	0
231	20250327	154900	66227963	1601	1601	1601	1601	0
232	20250327	154800	66227963	1601	1601	1601	1601	0
233	20250327	154700	66227963	1601	1601	1601	1601	0
234	20250327	154600	66227963	1601	1601	1601	1601	0
235	20250327	154500	66227963	1601	1601	1601	1601	0
236	20250327	154400	66227963	1601	1601	1601	1601	0
237	20250327	154300	66227963	1601	1601	1601	1601	0
238	20250327	154200	66227963	1601	1601	1601	1601	0
239	20250327	154100	66227963	1601	1601	1601	1601	0
240	20250327	154000	66227963	1601	1601	1601	1601	0
241	20250327	153900	66227963	1601	1601	1601	1601	0
242	20250327	153800	66227963	1601	1601	1601	1601	1037
243	20250327	153700	66227963	1601	1601	1601	1601	0
244	20250327	153600	66227963	1601	1601	1601	1601	0
245	20250327	153500	66227963	1601	1601	1601	1601	0
246	20250327	153400	66227963	1601	1601	1601	1601	0
247	20250327	153300	66227963	1601	1601	1601	1601	0
248	20250327	153200	66227963	1601	1601	1601	1601	0
249	20250327	153100	66227963	1601	1601	1601	1601	0
250	20250327	153000	66227963	1601	1601	1601	1601	1037
251	20250327	152900	64567726	1601	1601	1601	1601	0
252	20250327	152800	64567726	1601	1601	1601	1601	0
253	20250327	152700	64567726	1601	1601	1601	1601	0
254	20250327	152600	64567726	1601	1601	1601	1601	0
255	20250327	152500	64567726	1601	1601	1601	1601	0
256	20250327	152400	64567726	1601	1601	1601	1601	0
257	20250327	152300	64567726	1601	1601	1601	1601	0
258	20250327	152200	64567726	1601	1601	1601	1601	0
259	20250327	152100	64567726	1601	1601	1601	1601	0
260	20250327	152000	64567726	1601	1601	1601	1601	0
261	20250327	151900	64567726	1601	1599	1601	1599	5
262	20250327	151800	64559723	1600	1600	1600	1600	10
263	20250327	151700	64543723	1603	1597	1603	1594	1913
264	20250327	151600	61482757	1599	1598	1599	1598	13
265	20250327	151500	61461980	1600	1600	1600	1600	0
266	20250327	151400	61461980	1600	1600	1600	1600	1
267	20250327	151300	61460380	1599	1602	1602	1599	31
268	20250327	151200	61410788	1602	1602	1602	1602	10
269	20250327	151100	61394768	1602	1602	1602	1602	0
270	20250327	151000	61394768	1602	1602	1602	1602	20
271	20250327	150900	61362728	1602	1602	1602	1602	0
272	20250327	150800	61362728	1602	1602	1602	1602	0
273	20250327	150700	61362728	1602	1602	1602	1602	0
274	20250327	150600	61362728	1602	1602	1602	1602	0
275	20250327	150500	61362728	1602	1602	1602	1602	3
276	20250327	150400	61357922	1602	1602	1602	1602	3
277	20250327	150300	61353116	1602	1602	1602	1602	0
278	20250327	150200	61353116	1602	1602	1602	1602	0
279	20250327	150100	61353116	1602	1602	1602	1602	0
280	20250327	150000	61353116	1602	1602	1602	1602	0
281	20250327	145900	61353116	1602	1602	1602	1602	0
282	20250327	145800	61353116	1602	1601	1602	1601	56
283	20250327	145700	61263431	1602	1602	1602	1602	0
284	20250327	145600	61263431	1602	1602	1602	1602	0
285	20250327	145500	61263431	1602	1602	1602	1602	0
286	20250327	145400	61263431	1602	1602	1602	1602	0
287	20250327	145300	61263431	1602	1602	1602	1602	5
288	20250327	145200	61255421	1595	1601	1602	1595	2348
289	20250327	145100	57500880	1601	1601	1601	1601	0
290	20250327	145000	57500880	1601	1601	1601	1601	0
291	20250327	144900	57500880	1601	1601	1601	1601	0
292	20250327	144800	57500880	1601	1600	1601	1600	6
293	20250327	144700	57491275	1601	1601	1601	1601	0
294	20250327	144600	57491275	1601	1595	1601	1595	55
295	20250327	144500	57403520	1601	1601	1601	1601	3
296	20250327	144400	57398717	1601	1595	1601	1595	345
297	20250327	144300	56848412	1601	1601	1601	1601	0
298	20250327	144200	56848412	1601	1601	1601	1601	0
299	20250327	144100	56848412	1601	1601	1601	1601	1
300	20250327	144000	56846811	1602	1602	1602	1602	0
301	20250327	143900	56846811	1602	1602	1602	1602	0
302	20250327	143800	56846811	1602	1602	1602	1602	0
303	20250327	143700	56846811	1602	1602	1602	1602	0
304	20250327	143600	56846811	1602	1602	1602	1602	0
305	20250327	143500	56846811	1602	1602	1602	1602	0
306	20250327	143400	56846811	1602	1602	1602	1602	0
307	20250327	143300	56846811	1602	1602	1602	1602	0
308	20250327	143200	56846811	1602	1602	1602	1602	0
309	20250327	143100	56846811	1602	1591	1602	1591	3
310	20250327	143000	56842016	1602	1602	1602	1602	2
311	20250327	142900	56838812	1591	1591	1591	1591	0
312	20250327	142800	56838812	1591	1593	1593	1591	312
313	20250327	142700	56342348	1604	1604	1604	1604	0
314	20250327	142600	56342348	1604	1604	1604	1604	6
315	20250327	142500	56332724	1604	1604	1604	1604	0
316	20250327	142400	56332724	1604	1604	1604	1604	0
317	20250327	142300	56332724	1604	1604	1604	1604	0
318	20250327	142200	56332724	1604	1604	1604	1604	0
319	20250327	142100	56332724	1604	1604	1604	1604	0
320	20250327	142000	56332724	1604	1604	1604	1604	0
321	20250327	141900	56332724	1604	1604	1604	1604	0
322	20250327	141800	56332724	1604	1604	1604	1604	0
323	20250327	141700	56332724	1604	1604	1604	1604	0
324	20250327	141600	56332724	1604	1604	1604	1604	0
325	20250327	141500	56332724	1604	1604	1604	1604	5
326	20250327	141400	56324704	1604	1604	1604	1604	0
327	20250327	141300	56324704	1604	1597	1604	1593	1523
328	20250327	141200	53898080	1597	1599	1599	1597	745
329	20250327	141100	52708093	1604	1601	1604	1599	1120
330	20250327	141000	50917080	1605	1605	1605	1605	0
331	20250327	140900	50917080	1605	1605	1605	1605	0
332	20250327	140800	50917080	1605	1605	1605	1605	0
333	20250327	140700	50917080	1605	1605	1605	1605	0
334	20250327	140600	50917080	1605	1605	1605	1605	0
335	20250327	140500	50917080	1605	1605	1605	1605	0
336	20250327	140400	50917080	1605	1605	1605	1605	0
337	20250327	140300	50917080	1605	1605	1605	1605	0
338	20250327	140200	50917080	1605	1605	1605	1605	0
339	20250327	140100	50917080	1605	1605	1605	1605	10
340	20250327	140000	50901030	1606	1606	1606	1606	0
341	20250327	135900	50901030	1606	1606	1606	1606	0
342	20250327	135800	50901030	1606	1606	1606	1606	0
343	20250327	135700	50901030	1606	1606	1606	1606	0
344	20250327	135600	50901030	1606	1606	1606	1606	0
345	20250327	135500	50901030	1606	1606	1606	1606	0
346	20250327	135400	50901030	1606	1605	1606	1605	19
347	20250327	135300	50870530	1606	1603	1606	1603	1056
348	20250327	135200	49175895	1603	1603	1603	1603	0
349	20250327	135100	49175895	1603	1603	1603	1603	5
350	20250327	135000	49167880	1603	1603	1603	1603	0
351	20250327	134900	49167880	1603	1603	1603	1603	0
352	20250327	134800	49167880	1603	1603	1603	1603	0
353	20250327	134700	49167880	1603	1603	1603	1603	0
354	20250327	134600	49167880	1603	1603	1603	1603	0
355	20250327	134500	49167880	1603	1603	1603	1603	0
356	20250327	134400	49167880	1603	1603	1603	1603	0
357	20250327	134300	49167880	1603	1603	1603	1603	0
358	20250327	134200	49167880	1603	1603	1603	1603	0
359	20250327	134100	49167880	1603	1603	1603	1603	12
360	20250327	134000	49148644	1603	1602	1603	1602	122
361	20250327	133900	48953198	1602	1602	1602	1602	25
362	20250327	133800	48913148	1602	1602	1602	1602	141
363	20250327	133700	48687266	1602	1602	1602	1602	0
364	20250327	133600	48687266	1602	1602	1602	1602	174
365	20250327	133500	48408518	1602	1602	1602	1602	0
366	20250327	133400	48408518	1602	1602	1602	1602	0
367	20250327	133300	48408518	1602	1602	1602	1602	0
368	20250327	133200	48408518	1602	1602	1602	1602	0
369	20250327	133100	48408518	1602	1602	1602	1602	0
370	20250327	133000	48408518	1602	1602	1602	1602	0
371	20250327	132900	48408518	1602	1602	1602	1602	2
372	20250327	132800	48405314	1601	1600	1601	1600	171
373	20250327	132700	48131704	1600	1600	1600	1600	0
374	20250327	132600	48131704	1600	1600	1600	1600	0
375	20250327	132500	48131704	1600	1600	1600	1600	28
376	20250327	132400	48086904	1600	1600	1600	1600	0
377	20250327	132300	48086904	1600	1600	1600	1600	0
378	20250327	132200	48086904	1600	1600	1600	1600	0
379	20250327	132100	48086904	1600	1600	1600	1600	0
380	20250327	132000	48086904	1600	1600	1600	1600	0
381	20250327	131900	48086904	1600	1600	1600	1600	0
382	20250327	131800	48086904	1600	1600	1600	1600	0
383	20250327	131700	48086904	1600	1600	1600	1600	0
384	20250327	131600	48086904	1600	1600	1600	1600	0
385	20250327	131500	48086904	1600	1600	1600	1600	0
386	20250327	131400	48086904	1600	1600	1600	1600	0
387	20250327	131300	48086904	1600	1600	1600	1600	0
388	20250327	131200	48086904	1600	1600	1600	1600	0
389	20250327	131100	48086904	1600	1600	1600	1600	0
390	20250327	131000	48086904	1600	1600	1600	1600	1
391	20250327	130900	48085304	1596	1596	1596	1596	1001
392	20250327	130800	46487708	1600	1600	1600	1600	0
393	20250327	130700	46487708	1600	1600	1600	1600	0
394	20250327	130600	46487708	1600	1600	1600	1600	0
395	20250327	130500	46487708	1600	1600	1600	1600	1
396	20250327	130400	46486108	1596	1596	1596	1596	100
397	20250327	130300	46326508	1596	1596	1596	1596	0
398	20250327	130200	46326508	1596	1596	1596	1596	159
399	20250327	130100	46072744	1601	1601	1601	1601	0
400	20250327	130000	46072744	1601	1601	1601	1601	0
401	20250327	125900	46072744	1601	1601	1601	1601	0
402	20250327	125800	46072744	1601	1601	1601	1601	0
403	20250327	125700	46072744	1601	1601	1601	1601	0
404	20250327	125600	46072744	1601	1601	1601	1601	3
405	20250327	125500	46067941	1596	1596	1596	1596	0
406	20250327	125400	46067941	1596	1596	1596	1596	0
407	20250327	125300	46067941	1596	1596	1596	1596	1203
408	20250327	125200	44147953	1601	1601	1601	1601	0
409	20250327	125100	44147953	1601	1601	1601	1601	0
410	20250327	125000	44147953	1601	1601	1601	1601	0
411	20250327	124900	44147953	1601	1601	1601	1601	0
412	20250327	124800	44147953	1601	1601	1601	1601	0
413	20250327	124700	44147953	1601	1601	1601	1601	0
414	20250327	124600	44147953	1601	1601	1601	1601	0
415	20250327	124500	44147953	1601	1601	1601	1601	0
416	20250327	124400	44147953	1601	1601	1601	1601	0
417	20250327	124300	44147953	1601	1601	1601	1601	0
418	20250327	124200	44147953	1601	1601	1601	1601	0
419	20250327	124100	44147953	1601	1601	1601	1601	0
420	20250327	124000	44147953	1601	1601	1601	1601	0
421	20250327	123900	44147953	1601	1601	1601	1601	0
422	20250327	123800	44147953	1601	1601	1601	1601	0
423	20250327	123700	44147953	1601	1601	1601	1601	0
424	20250327	123600	44147953	1601	1601	1601	1601	0
425	20250327	123500	44147953	1601	1601	1601	1601	0
426	20250327	123400	44147953	1601	1601	1601	1601	10
427	20250327	123300	44131943	1601	1601	1601	1601	0
428	20250327	123200	44131943	1601	1601	1601	1601	0
429	20250327	123100	44131943	1601	1601	1601	1601	0
430	20250327	123000	44131943	1601	1601	1601	1601	0
431	20250327	122900	44131943	1601	1601	1601	1601	0
432	20250327	122800	44131943	1601	1601	1601	1601	0
433	20250327	122700	44131943	1601	1601	1601	1601	0
434	20250327	122600	44131943	1601	1601	1601	1601	0
435	20250327	122500	44131943	1601	1601	1601	1601	0
436	20250327	122400	44131943	1601	1601	1601	1601	0
437	20250327	122300	44131943	1601	1601	1601	1601	0
438	20250327	122200	44131943	1601	1601	1601	1601	1
439	20250327	122100	44130342	1601	1601	1601	1601	0
440	20250327	122000	44130342	1601	1601	1601	1601	0
441	20250327	121900	44130342	1601	1601	1601	1601	0
442	20250327	121800	44130342	1601	1601	1601	1601	0
443	20250327	121700	44130342	1601	1601	1601	1601	0
444	20250327	121600	44130342	1601	1601	1601	1601	0
445	20250327	121500	44130342	1601	1601	1601	1601	0
446	20250327	121400	44130342	1601	1601	1601	1601	0
447	20250327	121300	44130342	1601	1601	1601	1601	0
448	20250327	121200	44130342	1601	1601	1601	1601	0
449	20250327	121100	44130342	1601	1601	1601	1601	0
450	20250327	121000	44130342	1601	1601	1601	1601	0
451	20250327	120900	44130342	1601	1601	1601	1601	0
452	20250327	120800	44130342	1601	1601	1601	1601	1
453	20250327	120700	44128741	1602	1602	1602	1602	0
454	20250327	120600	44128741	1602	1602	1602	1602	0
455	20250327	120500	44128741	1602	1602	1602	1602	0
456	20250327	120400	44128741	1602	1602	1602	1602	0
457	20250327	120300	44128741	1602	1602	1602	1602	0
458	20250327	120200	44128741	1602	1602	1602	1602	0
459	20250327	120100	44128741	1602	1602	1602	1602	0
460	20250327	120000	44128741	1602	1601	1602	1601	2
461	20250327	115900	44125538	1602	1602	1602	1602	0
462	20250327	115800	44125538	1602	1600	1602	1600	3
463	20250327	115700	44120735	1600	1600	1600	1600	0
464	20250327	115600	44120735	1600	1600	1600	1600	0
465	20250327	115500	44120735	1600	1600	1600	1600	0
466	20250327	115400	44120735	1600	1600	1600	1600	0
467	20250327	115300	44120735	1600	1600	1600	1600	0
468	20250327	115200	44120735	1600	1600	1600	1600	0
469	20250327	115100	44120735	1600	1600	1600	1600	0
470	20250327	115000	44120735	1600	1600	1600	1600	0
471	20250327	114900	44120735	1600	1600	1600	1600	0
472	20250327	114800	44120735	1600	1600	1600	1600	0
473	20250327	114700	44120735	1600	1600	1600	1600	0
474	20250327	114600	44120735	1600	1600	1600	1600	0
475	20250327	114500	44120735	1600	1600	1600	1600	50
476	20250327	114400	44040735	1600	1600	1600	1600	0
477	20250327	114300	44040735	1600	1600	1600	1600	0
478	20250327	114200	44040735	1600	1600	1600	1600	0
479	20250327	114100	44040735	1600	1600	1600	1600	0
480	20250327	114000	44040735	1600	1600	1600	1600	0
481	20250327	113900	44040735	1600	1597	1600	1597	119
482	20250327	113800	43850675	1597	1597	1597	1597	0
483	20250327	113700	43850675	1597	1597	1597	1597	0
484	20250327	113600	43850675	1597	1597	1597	1597	0
485	20250327	113500	43850675	1597	1597	1597	1597	0
486	20250327	113400	43850675	1597	1597	1597	1597	0
487	20250327	113300	43850675	1597	1597	1597	1597	1
488	20250327	113200	43849078	1597	1597	1597	1597	0
489	20250327	113100	43849078	1597	1597	1597	1597	0
490	20250327	113000	43849078	1597	1597	1597	1597	0
491	20250327	112900	43849078	1597	1597	1597	1597	0
492	20250327	112800	43849078	1597	1597	1597	1597	3
493	20250327	112700	43844287	1596	1595	1596	1595	2
494	20250327	112600	43841096	1600	1600	1600	1600	0
495	20250327	112500	43841096	1600	1600	1600	1600	3
496	20250327	112400	43836296	1600	1600	1600	1600	6
497	20250327	112300	43826696	1603	1603	1603	1603	0
498	20250327	112200	43826696	1603	1603	1603	1603	0
499	20250327	112100	43826696	1603	1603	1603	1603	0
500	20250327	112000	43826696	1603	1603	1603	1603	0
501	20250327	111900	43826696	1603	1603	1603	1603	0
502	20250327	111800	43826696	1603	1603	1603	1603	0
503	20250327	111700	43826696	1603	1603	1603	1603	0
504	20250327	111600	43826696	1603	1603	1603	1603	0
505	20250327	111500	43826696	1603	1603	1603	1603	0
506	20250327	111400	43826696	1603	1603	1603	1603	0
507	20250327	111300	43826696	1603	1603	1603	1603	0
508	20250327	111200	43826696	1603	1603	1603	1603	2
509	20250327	111100	43823490	1595	1595	1595	1595	0
510	20250327	111000	43823490	1595	1595	1595	1595	0
511	20250327	110900	43823490	1595	1595	1595	1595	310
512	20250327	110800	43329040	1595	1599	1599	1595	2000
513	20250327	110700	40137305	1603	1601	1603	1600	1055
514	20250327	110600	38449029	1603	1603	1603	1603	0
515	20250327	110500	38449029	1603	1603	1603	1603	509
516	20250327	110400	37633102	1604	1604	1604	1604	0
517	20250327	110300	37633102	1604	1604	1604	1604	0
518	20250327	110200	37633102	1604	1604	1604	1604	0
519	20250327	110100	37633102	1604	1604	1604	1604	0
520	20250327	110000	37633102	1604	1604	1604	1604	0
521	20250327	105900	37633102	1604	1604	1604	1604	0
522	20250327	105800	37633102	1604	1604	1604	1604	0
523	20250327	105700	37633102	1604	1604	1604	1604	0
524	20250327	105600	37633102	1604	1600	1604	1600	7267
525	20250327	105500	26005884	1600	1599	1600	1598	21
526	20250327	105400	25972302	1599	1599	1599	1599	726
527	20250327	105300	24811428	1600	1600	1600	1600	0
528	20250327	105200	24811428	1600	1599	1600	1599	785
529	20250327	105100	23556211	1604	1604	1604	1604	2
530	20250327	105000	23553003	1599	1604	1604	1599	50
531	20250327	104900	23472968	1605	1605	1605	1605	0
532	20250327	104800	23472968	1605	1605	1605	1605	416
533	20250327	104700	22805288	1605	1605	1605	1605	1
534	20250327	104600	22803683	1607	1607	1607	1607	0
535	20250327	104500	22803683	1607	1607	1607	1607	0
536	20250327	104400	22803683	1607	1607	1607	1607	0
537	20250327	104300	22803683	1607	1607	1607	1607	0
538	20250327	104200	22803683	1607	1607	1607	1607	0
539	20250327	104100	22803683	1607	1607	1607	1607	0
540	20250327	104000	22803683	1607	1607	1607	1607	0
541	20250327	103900	22803683	1607	1607	1607	1607	0
542	20250327	103800	22803683	1607	1607	1607	1607	0
543	20250327	103700	22803683	1607	1607	1607	1607	0
544	20250327	103600	22803683	1607	1607	1607	1607	0
545	20250327	103500	22803683	1607	1607	1607	1607	0
546	20250327	103400	22803683	1607	1607	1607	1607	0
547	20250327	103300	22803683	1607	1607	1607	1607	2
548	20250327	103200	22800469	1603	1603	1603	1603	0
549	20250327	103100	22800469	1603	1603	1603	1603	0
550	20250327	103000	22800469	1603	1603	1603	1603	0
551	20250327	102900	22800469	1603	1603	1603	1603	0
552	20250327	102800	22800469	1603	1603	1603	1603	100
553	20250327	102700	22640169	1603	1603	1603	1603	0
554	20250327	102600	22640169	1603	1603	1603	1603	190
555	20250327	102500	22335599	1607	1607	1607	1607	16
556	20250327	102400	22309887	1607	1604	1607	1603	356
557	20250327	102300	21739166	1607	1600	1607	1600	758
558	20250327	102200	20523227	1600	1593	1600	1593	1063
559	20250327	102100	18825676	1593	1589	1593	1589	1319
560	20250327	102000	16728686	1578	1578	1578	1578	0
561	20250327	101900	16728686	1578	1579	1579	1578	1620
562	20250327	101800	14171142	1589	1589	1589	1589	0
563	20250327	101700	14171142	1589	1589	1589	1589	0
564	20250327	101600	14171142	1589	1589	1589	1589	0
565	20250327	101500	14171142	1589	1589	1589	1589	50
566	20250327	101400	14091692	1589	1589	1589	1589	0
567	20250327	101300	14091692	1589	1589	1589	1589	0
568	20250327	101200	14091692	1589	1589	1589	1589	0
569	20250327	101100	14091692	1589	1589	1589	1589	0
570	20250327	101000	14091692	1589	1589	1589	1589	0
571	20250327	100900	14091692	1589	1589	1589	1589	0
572	20250327	100800	14091692	1589	1589	1589	1589	0
573	20250327	100700	14091692	1589	1589	1589	1589	0
574	20250327	100600	14091692	1589	1589	1589	1589	0
575	20250327	100500	14091692	1589	1589	1589	1589	0
576	20250327	100400	14091692	1589	1589	1589	1589	0
577	20250327	100300	14091692	1589	1589	1589	1589	0
578	20250327	100200	14091692	1589	1589	1589	1589	0
579	20250327	100100	14091692	1589	1589	1589	1589	0
580	20250327	100000	14091692	1589	1589	1589	1589	0
581	20250327	095900	14091692	1589	1589	1589	1589	0
582	20250327	095800	14091692	1589	1579	1589	1579	1002
583	20250327	095700	12509514	1589	1589	1589	1589	0
584	20250327	095600	12509514	1589	1589	1589	1589	0
585	20250327	095500	12509514	1589	1589	1589	1589	0
586	20250327	095400	12509514	1589	1589	1589	1589	0
587	20250327	095300	12509514	1589	1589	1589	1579	10
588	20250327	095200	12493634	1579	1579	1579	1579	1955
589	20250327	095100	9406689	1589	1589	1589	1589	0
590	20250327	095000	9406689	1589	1589	1589	1589	0
591	20250327	094900	9406689	1589	1589	1589	1589	3
592	20250327	094800	9401922	1578	1578	1578	1578	0
593	20250327	094700	9401922	1578	1578	1578	1578	0
594	20250327	094600	9401922	1578	1578	1578	1578	0
595	20250327	094500	9401922	1578	1580	1580	1578	1954
596	20250327	094400	6317126	1590	1590	1590	1590	7
597	20250327	094300	6305996	1590	1590	1590	1590	0
598	20250327	094200	6305996	1590	1590	1590	1590	0
599	20250327	094100	6305996	1590	1590	1590	1590	0
600	20250327	094000	6305996	1590	1590	1590	1590	0
601	20250327	093900	6305996	1590	1590	1590	1590	0
602	20250327	093800	6305996	1590	1590	1590	1590	0
603	20250327	093700	6305996	1590	1590	1590	1590	0
604	20250327	093600	6305996	1590	1590	1590	1590	0
605	20250327	093500	6305996	1590	1590	1590	1590	0
606	20250327	093400	6305996	1590	1590	1590	1590	0
607	20250327	093300	6305996	1590	1590	1590	1590	0
608	20250327	093200	6305996	1590	1590	1590	1590	0
609	20250327	093100	6305996	1590	1590	1590	1590	0
610	20250327	093000	6305996	1590	1590	1590	1590	0
611	20250327	092900	6305996	1590	1590	1590	1590	0
612	20250327	092800	6305996	1590	1590	1590	1590	0
613	20250327	092700	6305996	1590	1590	1590	1590	0
614	20250327	092600	6305996	1590	1590	1590	1590	0
615	20250327	092500	6305996	1590	1590	1590	1590	0
616	20250327	092400	6305996	1590	1590	1590	1590	3
617	20250327	092300	6301226	1580	1580	1580	1580	150
618	20250327	092200	6064226	1590	1590	1590	1590	0
619	20250327	092100	6064226	1590	1590	1590	1590	0
620	20250327	092000	6064226	1590	1590	1590	1590	0
621	20250327	091900	6064226	1590	1590	1590	1590	0
622	20250327	091800	6064226	1590	1590	1590	1590	5
623	20250327	091700	6056276	1590	1591	1591	1590	8
624	20250327	091600	6043553	1591	1591	1591	1591	0
625	20250327	091500	6043553	1591	1591	1591	1591	0
626	20250327	091400	6043553	1591	1591	1591	1591	0
627	20250327	091300	6043553	1591	1590	1591	1590	125
628	20250327	091200	5844801	1590	1590	1590	1590	2
629	20250327	091100	5841621	1589	1589	1589	1589	1863
630	20250327	091000	2881314	1588	1589	1589	1588	509
631	20250327	090900	2072688	1589	1589	1589	1589	0
632	20250327	090800	2072688	1589	1589	1589	1589	1
633	20250327	090700	2071099	1590	1589	1590	1589	50
634	20250327	090600	1991647	1589	1589	1589	1589	0
635	20250327	090500	1991647	1589	1589	1589	1589	2
636	20250327	090400	1988469	1589	1589	1589	1589	3
637	20250327	090300	1983702	1578	1581	1581	1578	70
638	20250327	090200	1873131	1589	1589	1589	1589	0
639	20250327	090100	1873131	1589	1589	1589	1589	3
640	20250327	090000	1868364	1589	1588	1589	1587	314