KissMeData/242040/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	205200	112430182	1348	1348	1348	1348	5462
3	20250327	205100	112430182	1348	1348	1348	1348	0
4	20250327	205000	112430182	1348	1348	1348	1348	0
5	20250327	204900	112430182	1348	1348	1348	1348	0
6	20250327	204800	112430182	1348	1348	1348	1348	0
7	20250327	204700	112430182	1348	1348	1348	1348	0
8	20250327	204600	112430182	1348	1348	1348	1348	0
9	20250327	204500	112430182	1348	1348	1348	1348	0
10	20250327	204400	112430182	1348	1348	1348	1348	0
11	20250327	204300	112430182	1348	1348	1348	1348	0
12	20250327	204200	112430182	1348	1348	1348	1348	0
13	20250327	204100	112430182	1348	1348	1348	1348	0
14	20250327	204000	112430182	1348	1348	1348	1348	0
15	20250327	203900	112430182	1348	1348	1348	1348	0
16	20250327	203800	112430182	1348	1348	1348	1348	0
17	20250327	203700	112430182	1348	1348	1348	1348	0
18	20250327	203600	112430182	1348	1348	1348	1348	0
19	20250327	203500	112430182	1348	1348	1348	1348	0
20	20250327	203400	112430182	1348	1348	1348	1348	0
21	20250327	203300	112430182	1348	1348	1348	1348	0
22	20250327	203200	112430182	1348	1348	1348	1348	0
23	20250327	203100	112430182	1348	1348	1348	1348	0
24	20250327	203000	112430182	1348	1348	1348	1348	0
25	20250327	202900	112430182	1348	1348	1348	1348	0
26	20250327	202800	112430182	1348	1348	1348	1348	0
27	20250327	202700	112430182	1348	1348	1348	1348	0
28	20250327	202600	112430182	1348	1348	1348	1348	0
29	20250327	202500	112430182	1348	1348	1348	1348	0
30	20250327	202400	112430182	1348	1348	1348	1348	0
31	20250327	202300	112430182	1348	1348	1348	1348	0
32	20250327	202200	112430182	1348	1348	1348	1348	5462
33	20250327	202100	112430182	1348	1348	1348	1348	0
34	20250327	202000	112430182	1348	1348	1348	1348	0
35	20250327	201900	112430182	1348	1348	1348	1348	0
36	20250327	201800	112430182	1348	1348	1348	1348	0
37	20250327	201700	112430182	1348	1348	1348	1348	0
38	20250327	201600	112430182	1348	1348	1348	1348	0
39	20250327	201500	112430182	1348	1348	1348	1348	0
40	20250327	201400	112430182	1348	1348	1348	1348	0
41	20250327	201300	112430182	1348	1348	1348	1348	0
42	20250327	201200	112430182	1348	1348	1348	1348	0
43	20250327	201100	112430182	1348	1348	1348	1348	0
44	20250327	201000	112430182	1348	1348	1348	1348	0
45	20250327	200900	112430182	1348	1348	1348	1348	0
46	20250327	200800	112430182	1348	1348	1348	1348	0
47	20250327	200700	112430182	1348	1348	1348	1348	0
48	20250327	200600	112430182	1348	1348	1348	1348	0
49	20250327	200500	112430182	1348	1348	1348	1348	0
50	20250327	200400	112430182	1348	1348	1348	1348	0
51	20250327	200300	112430182	1348	1348	1348	1348	0
52	20250327	200200	112430182	1348	1348	1348	1348	0
53	20250327	200100	112430182	1348	1348	1348	1348	0
54	20250327	200000	112430182	1348	1348	1348	1348	0
55	20250327	195900	112430182	1348	1348	1348	1348	0
56	20250327	195800	112430182	1348	1348	1348	1348	0
57	20250327	195700	112430182	1348	1348	1348	1348	0
58	20250327	195600	112430182	1348	1348	1348	1348	0
59	20250327	195500	112430182	1348	1348	1348	1348	0
60	20250327	195400	112430182	1348	1348	1348	1348	0
61	20250327	195300	112430182	1348	1348	1348	1348	0
62	20250327	195200	112430182	1348	1348	1348	1348	5462
63	20250327	195100	112430182	1348	1348	1348	1348	0
64	20250327	195000	112430182	1348	1348	1348	1348	0
65	20250327	194900	112430182	1348	1348	1348	1348	0
66	20250327	194800	112430182	1348	1348	1348	1348	0
67	20250327	194700	112430182	1348	1348	1348	1348	0
68	20250327	194600	112430182	1348	1348	1348	1348	0
69	20250327	194500	112430182	1348	1348	1348	1348	0
70	20250327	194400	112430182	1348	1348	1348	1348	0
71	20250327	194300	112430182	1348	1348	1348	1348	0
72	20250327	194200	112430182	1348	1348	1348	1348	0
73	20250327	194100	112430182	1348	1348	1348	1348	0
74	20250327	194000	112430182	1348	1348	1348	1348	0
75	20250327	193900	112430182	1348	1348	1348	1348	0
76	20250327	193800	112430182	1348	1348	1348	1348	0
77	20250327	193700	112430182	1348	1348	1348	1348	0
78	20250327	193600	112430182	1348	1348	1348	1348	0
79	20250327	193500	112430182	1348	1348	1348	1348	0
80	20250327	193400	112430182	1348	1348	1348	1348	0
81	20250327	193300	112430182	1348	1348	1348	1348	0
82	20250327	193200	112430182	1348	1348	1348	1348	0
83	20250327	193100	112430182	1348	1348	1348	1348	0
84	20250327	193000	112430182	1348	1348	1348	1348	0
85	20250327	192900	112430182	1348	1348	1348	1348	0
86	20250327	192800	112430182	1348	1348	1348	1348	0
87	20250327	192700	112430182	1348	1348	1348	1348	0
88	20250327	192600	112430182	1348	1348	1348	1348	0
89	20250327	192500	112430182	1348	1348	1348	1348	0
90	20250327	192400	112430182	1348	1348	1348	1348	0
91	20250327	192300	112430182	1348	1348	1348	1348	0
92	20250327	192200	112430182	1348	1348	1348	1348	5462
93	20250327	192100	112430182	1348	1348	1348	1348	0
94	20250327	192000	112430182	1348	1348	1348	1348	0
95	20250327	191900	112430182	1348	1348	1348	1348	0
96	20250327	191800	112430182	1348	1348	1348	1348	0
97	20250327	191700	112430182	1348	1348	1348	1348	0
98	20250327	191600	112430182	1348	1348	1348	1348	0
99	20250327	191500	112430182	1348	1348	1348	1348	0
100	20250327	191400	112430182	1348	1348	1348	1348	0
101	20250327	191300	112430182	1348	1348	1348	1348	0
102	20250327	191200	112430182	1348	1348	1348	1348	0
103	20250327	191100	112430182	1348	1348	1348	1348	0
104	20250327	191000	112430182	1348	1348	1348	1348	0
105	20250327	190900	112430182	1348	1348	1348	1348	0
106	20250327	190800	112430182	1348	1348	1348	1348	0
107	20250327	190700	112430182	1348	1348	1348	1348	0
108	20250327	190600	112430182	1348	1348	1348	1348	0
109	20250327	190500	112430182	1348	1348	1348	1348	0
110	20250327	190400	112430182	1348	1348	1348	1348	0
111	20250327	190300	112430182	1348	1348	1348	1348	0
112	20250327	190200	112430182	1348	1348	1348	1348	0
113	20250327	190100	112430182	1348	1348	1348	1348	0
114	20250327	190000	112430182	1348	1348	1348	1348	0
115	20250327	185900	112430182	1348	1348	1348	1348	0
116	20250327	185800	112430182	1348	1348	1348	1348	0
117	20250327	185700	112430182	1348	1348	1348	1348	0
118	20250327	185600	112430182	1348	1348	1348	1348	0
119	20250327	185500	112430182	1348	1348	1348	1348	0
120	20250327	185400	112430182	1348	1348	1348	1348	0
121	20250327	185300	112430182	1348	1348	1348	1348	0
122	20250327	185200	112430182	1348	1348	1348	1348	5462
123	20250327	185100	112430182	1348	1348	1348	1348	0
124	20250327	185000	112430182	1348	1348	1348	1348	0
125	20250327	184900	112430182	1348	1348	1348	1348	0
126	20250327	184800	112430182	1348	1348	1348	1348	0
127	20250327	184700	112430182	1348	1348	1348	1348	0
128	20250327	184600	112430182	1348	1348	1348	1348	0
129	20250327	184500	112430182	1348	1348	1348	1348	0
130	20250327	184400	112430182	1348	1348	1348	1348	0
131	20250327	184300	112430182	1348	1348	1348	1348	0
132	20250327	184200	112430182	1348	1348	1348	1348	0
133	20250327	184100	112430182	1348	1348	1348	1348	0
134	20250327	184000	112430182	1348	1348	1348	1348	0
135	20250327	183900	112430182	1348	1348	1348	1348	0
136	20250327	183800	112430182	1348	1348	1348	1348	0
137	20250327	183700	112430182	1348	1348	1348	1348	0
138	20250327	183600	112430182	1348	1348	1348	1348	0
139	20250327	183500	112430182	1348	1348	1348	1348	0
140	20250327	183400	112430182	1348	1348	1348	1348	0
141	20250327	183300	112430182	1348	1348	1348	1348	0
142	20250327	183200	112430182	1348	1348	1348	1348	0
143	20250327	183100	112430182	1348	1348	1348	1348	0
144	20250327	183000	112430182	1348	1348	1348	1348	0
145	20250327	182900	112430182	1348	1348	1348	1348	0
146	20250327	182800	112430182	1348	1348	1348	1348	0
147	20250327	182700	112430182	1348	1348	1348	1348	0
148	20250327	182600	112430182	1348	1348	1348	1348	0
149	20250327	182500	112430182	1348	1348	1348	1348	0
150	20250327	182400	112430182	1348	1348	1348	1348	0
151	20250327	182300	112430182	1348	1348	1348	1348	0
152	20250327	182200	112430182	1348	1348	1348	1348	5462
153	20250327	182100	112430182	1348	1348	1348	1348	0
154	20250327	182000	112430182	1348	1348	1348	1348	0
155	20250327	181900	112430182	1348	1348	1348	1348	0
156	20250327	181800	112430182	1348	1348	1348	1348	0
157	20250327	181700	112430182	1348	1348	1348	1348	0
158	20250327	181600	112430182	1348	1348	1348	1348	0
159	20250327	181500	112430182	1348	1348	1348	1348	0
160	20250327	181400	112430182	1348	1348	1348	1348	0
161	20250327	181300	112430182	1348	1348	1348	1348	0
162	20250327	181200	112430182	1348	1348	1348	1348	0
163	20250327	181100	112430182	1348	1348	1348	1348	0
164	20250327	181000	112430182	1348	1348	1348	1348	0
165	20250327	180900	112430182	1348	1348	1348	1348	0
166	20250327	180800	112430182	1348	1348	1348	1348	0
167	20250327	180700	112430182	1348	1348	1348	1348	0
168	20250327	180600	112430182	1348	1348	1348	1348	0
169	20250327	180500	112430182	1348	1348	1348	1348	0
170	20250327	180400	112430182	1348	1348	1348	1348	0
171	20250327	180300	112430182	1348	1348	1348	1348	0
172	20250327	180200	112430182	1348	1348	1348	1348	0
173	20250327	180100	112430182	1348	1348	1348	1348	0
174	20250327	180000	112430182	1348	1348	1348	1348	0
175	20250327	175900	112430182	1348	1348	1348	1348	0
176	20250327	175800	112430182	1348	1348	1348	1348	0
177	20250327	175700	112430182	1348	1348	1348	1348	0
178	20250327	175600	112430182	1348	1348	1348	1348	0
179	20250327	175500	112430182	1348	1348	1348	1348	0
180	20250327	175400	112430182	1348	1348	1348	1348	0
181	20250327	175300	112430182	1348	1348	1348	1348	0
182	20250327	175200	112430182	1348	1348	1348	1348	5462
183	20250327	175100	112430182	1348	1348	1348	1348	0
184	20250327	175000	112430182	1348	1348	1348	1348	0
185	20250327	174900	112430182	1348	1348	1348	1348	0
186	20250327	174800	112430182	1348	1348	1348	1348	0
187	20250327	174700	112430182	1348	1348	1348	1348	0
188	20250327	174600	112430182	1348	1348	1348	1348	0
189	20250327	174500	112430182	1348	1348	1348	1348	0
190	20250327	174400	112430182	1348	1348	1348	1348	0
191	20250327	174300	112430182	1348	1348	1348	1348	0
192	20250327	174200	112430182	1348	1348	1348	1348	0
193	20250327	174100	112430182	1348	1348	1348	1348	0
194	20250327	174000	112430182	1348	1348	1348	1348	0
195	20250327	173900	112430182	1348	1348	1348	1348	0
196	20250327	173800	112430182	1348	1348	1348	1348	0
197	20250327	173700	112430182	1348	1348	1348	1348	0
198	20250327	173600	112430182	1348	1348	1348	1348	0
199	20250327	173500	112430182	1348	1348	1348	1348	0
200	20250327	173400	112430182	1348	1348	1348	1348	0
201	20250327	173300	112430182	1348	1348	1348	1348	0
202	20250327	173200	112430182	1348	1348	1348	1348	0
203	20250327	173100	112430182	1348	1348	1348	1348	0
204	20250327	173000	112430182	1348	1348	1348	1348	0
205	20250327	172900	112430182	1348	1348	1348	1348	0
206	20250327	172800	112430182	1348	1348	1348	1348	0
207	20250327	172700	112430182	1348	1348	1348	1348	0
208	20250327	172600	112430182	1348	1348	1348	1348	0
209	20250327	172500	112430182	1348	1348	1348	1348	0
210	20250327	172400	112430182	1348	1348	1348	1348	0
211	20250327	172300	112430182	1348	1348	1348	1348	0
212	20250327	172200	112430182	1348	1348	1348	1348	5462
213	20250327	172100	112430182	1348	1348	1348	1348	0
214	20250327	172000	112430182	1348	1348	1348	1348	0
215	20250327	171900	112430182	1348	1348	1348	1348	0
216	20250327	171800	112430182	1348	1348	1348	1348	0
217	20250327	171700	112430182	1348	1348	1348	1348	0
218	20250327	171600	112430182	1348	1348	1348	1348	0
219	20250327	171500	112430182	1348	1348	1348	1348	0
220	20250327	171400	112430182	1348	1348	1348	1348	0
221	20250327	171300	112430182	1348	1348	1348	1348	0
222	20250327	171200	112430182	1348	1348	1348	1348	0
223	20250327	171100	112430182	1348	1348	1348	1348	0
224	20250327	171000	112430182	1348	1348	1348	1348	0
225	20250327	170900	112430182	1348	1348	1348	1348	0
226	20250327	170800	112430182	1348	1348	1348	1348	0
227	20250327	170700	112430182	1348	1348	1348	1348	0
228	20250327	170600	112430182	1348	1348	1348	1348	0
229	20250327	170500	112430182	1348	1348	1348	1348	0
230	20250327	170400	112430182	1348	1348	1348	1348	0
231	20250327	170300	112430182	1348	1348	1348	1348	0
232	20250327	170200	112430182	1348	1348	1348	1348	0
233	20250327	170100	112430182	1348	1348	1348	1348	0
234	20250327	170000	112430182	1348	1348	1348	1348	0
235	20250327	165900	112430182	1348	1348	1348	1348	0
236	20250327	165800	112430182	1348	1348	1348	1348	0
237	20250327	165700	112430182	1348	1348	1348	1348	0
238	20250327	165600	112430182	1348	1348	1348	1348	0
239	20250327	165500	112430182	1348	1348	1348	1348	0
240	20250327	165400	112430182	1348	1348	1348	1348	0
241	20250327	165300	112430182	1348	1348	1348	1348	0
242	20250327	165200	112430182	1348	1348	1348	1348	5462
243	20250327	165100	112430182	1348	1348	1348	1348	0
244	20250327	165000	112430182	1348	1348	1348	1348	0
245	20250327	164900	112430182	1348	1348	1348	1348	0
246	20250327	164800	112430182	1348	1348	1348	1348	0
247	20250327	164700	112430182	1348	1348	1348	1348	0
248	20250327	164600	112430182	1348	1348	1348	1348	0
249	20250327	164500	112430182	1348	1348	1348	1348	0
250	20250327	164400	112430182	1348	1348	1348	1348	0
251	20250327	164300	112430182	1348	1348	1348	1348	0
252	20250327	164200	112430182	1348	1348	1348	1348	0
253	20250327	164100	112430182	1348	1348	1348	1348	0
254	20250327	164000	112430182	1348	1348	1348	1348	0
255	20250327	163900	112430182	1348	1348	1348	1348	0
256	20250327	163800	112430182	1348	1348	1348	1348	0
257	20250327	163700	112430182	1348	1348	1348	1348	0
258	20250327	163600	112430182	1348	1348	1348	1348	0
259	20250327	163500	112430182	1348	1348	1348	1348	0
260	20250327	163400	112430182	1348	1348	1348	1348	0
261	20250327	163300	112430182	1348	1348	1348	1348	0
262	20250327	163200	112430182	1348	1348	1348	1348	0
263	20250327	163100	112430182	1348	1348	1348	1348	0
264	20250327	163000	112430182	1348	1348	1348	1348	0
265	20250327	162900	112430182	1348	1348	1348	1348	0
266	20250327	162800	112430182	1348	1348	1348	1348	0
267	20250327	162700	112430182	1348	1348	1348	1348	0
268	20250327	162600	112430182	1348	1348	1348	1348	0
269	20250327	162500	112430182	1348	1348	1348	1348	0
270	20250327	162400	112430182	1348	1348	1348	1348	0
271	20250327	162300	112430182	1348	1348	1348	1348	0
272	20250327	162200	112430182	1348	1348	1348	1348	5462
273	20250327	162100	112430182	1348	1348	1348	1348	0
274	20250327	162000	112430182	1348	1348	1348	1348	0
275	20250327	161900	112430182	1348	1348	1348	1348	0
276	20250327	161800	112430182	1348	1348	1348	1348	0
277	20250327	161700	112430182	1348	1348	1348	1348	0
278	20250327	161600	112430182	1348	1348	1348	1348	0
279	20250327	161500	112430182	1348	1348	1348	1348	0
280	20250327	161400	112430182	1348	1348	1348	1348	0
281	20250327	161300	112430182	1348	1348	1348	1348	0
282	20250327	161200	112430182	1348	1348	1348	1348	0
283	20250327	161100	112430182	1348	1348	1348	1348	0
284	20250327	161000	112430182	1348	1348	1348	1348	0
285	20250327	160900	112430182	1348	1348	1348	1348	0
286	20250327	160800	112430182	1348	1348	1348	1348	0
287	20250327	160700	112430182	1348	1348	1348	1348	0
288	20250327	160600	112430182	1348	1348	1348	1348	0
289	20250327	160500	112430182	1348	1348	1348	1348	0
290	20250327	160400	112430182	1348	1348	1348	1348	0
291	20250327	160300	112430182	1348	1348	1348	1348	0
292	20250327	160200	112430182	1348	1348	1348	1348	0
293	20250327	160100	112430182	1348	1348	1348	1348	0
294	20250327	160000	112430182	1348	1348	1348	1348	0
295	20250327	155900	112430182	1348	1348	1348	1348	0
296	20250327	155800	112430182	1348	1348	1348	1348	0
297	20250327	155700	112430182	1348	1348	1348	1348	0
298	20250327	155600	112430182	1348	1348	1348	1348	0
299	20250327	155500	112430182	1348	1348	1348	1348	0
300	20250327	155400	112430182	1348	1348	1348	1348	0
301	20250327	155300	112430182	1348	1348	1348	1348	0
302	20250327	155200	112430182	1348	1348	1348	1348	5462
303	20250327	155100	112430182	1348	1348	1348	1348	0
304	20250327	155000	112430182	1348	1348	1348	1348	0
305	20250327	154900	112430182	1348	1348	1348	1348	0
306	20250327	154800	112430182	1348	1348	1348	1348	0
307	20250327	154700	112430182	1348	1348	1348	1348	0
308	20250327	154600	112430182	1348	1348	1348	1348	0
309	20250327	154500	112430182	1348	1348	1348	1348	0
310	20250327	154400	112430182	1348	1348	1348	1348	0
311	20250327	154300	112430182	1348	1348	1348	1348	0
312	20250327	154200	112430182	1348	1348	1348	1348	0
313	20250327	154100	112430182	1348	1348	1348	1348	0
314	20250327	154000	112430182	1348	1348	1348	1348	0
315	20250327	153900	112430182	1348	1348	1348	1348	0
316	20250327	153800	112430182	1348	1348	1348	1348	0
317	20250327	153700	112430182	1348	1348	1348	1348	0
318	20250327	153600	112430182	1348	1348	1348	1348	0
319	20250327	153500	112430182	1348	1348	1348	1348	0
320	20250327	153400	112430182	1348	1348	1348	1348	0
321	20250327	153300	112430182	1348	1348	1348	1348	0
322	20250327	153200	112430182	1348	1348	1348	1348	0
323	20250327	153100	112430182	1348	1348	1348	1348	0
324	20250327	153000	112430182	1348	1348	1348	1348	5462
325	20250327	152900	105067406	1337	1337	1337	1337	0
326	20250327	152800	105067406	1337	1337	1337	1337	0
327	20250327	152700	105067406	1337	1337	1337	1337	0
328	20250327	152600	105067406	1337	1337	1337	1337	0
329	20250327	152500	105067406	1337	1337	1337	1337	0
330	20250327	152400	105067406	1337	1337	1337	1337	0
331	20250327	152300	105067406	1337	1337	1337	1337	0
332	20250327	152200	105067406	1337	1337	1337	1337	0
333	20250327	152100	105067406	1337	1337	1337	1337	0
334	20250327	152000	105067406	1337	1337	1337	1337	0
335	20250327	151900	105067406	1337	1337	1337	1337	10
336	20250327	151800	105054036	1337	1337	1337	1337	15
337	20250327	151700	105033981	1337	1337	1337	1337	6
338	20250327	151600	105025959	1338	1338	1338	1338	0
339	20250327	151500	105025959	1338	1338	1338	1338	0
340	20250327	151400	105025959	1338	1338	1338	1338	5
341	20250327	151300	105019269	1338	1338	1338	1338	0
342	20250327	151200	105019269	1338	1338	1338	1338	259
343	20250327	151100	104672727	1338	1338	1338	1338	134
344	20250327	151000	104493435	1338	1338	1338	1338	5
345	20250327	150900	104486745	1338	1338	1338	1338	3
346	20250327	150800	104482731	1338	1338	1338	1338	7
347	20250327	150700	104473365	1338	1338	1338	1338	35
348	20250327	150600	104426535	1335	1335	1335	1335	922
349	20250327	150500	103195665	1335	1338	1338	1335	425
350	20250327	150400	102628287	1338	1338	1338	1338	0
351	20250327	150300	102628287	1338	1338	1338	1338	20
352	20250327	150200	102601527	1338	1338	1338	1338	31
353	20250327	150100	102560049	1338	1338	1338	1338	64
354	20250327	150000	102474417	1337	1338	1338	1337	312
355	20250327	145900	102057272	1337	1337	1337	1337	7
356	20250327	145800	102047913	1337	1337	1337	1337	0
357	20250327	145700	102047913	1337	1337	1337	1337	43
358	20250327	145600	101990422	1334	1337	1337	1334	1000
359	20250327	145500	100655907	1338	1338	1338	1338	0
360	20250327	145400	100655907	1338	1338	1338	1338	0
361	20250327	145300	100655907	1338	1338	1338	1338	0
362	20250327	145200	100655907	1338	1338	1338	1338	4
363	20250327	145100	100650555	1336	1336	1336	1336	0
364	20250327	145000	100650555	1336	1336	1336	1336	0
365	20250327	144900	100650555	1336	1336	1336	1336	0
366	20250327	144800	100650555	1336	1336	1336	1336	0
367	20250327	144700	100650555	1336	1336	1336	1336	0
368	20250327	144600	100650555	1336	1336	1336	1336	0
369	20250327	144500	100650555	1336	1336	1336	1336	0
370	20250327	144400	100650555	1336	1336	1336	1336	0
371	20250327	144300	100650555	1336	1336	1336	1336	0
372	20250327	144200	100650555	1336	1336	1336	1336	0
373	20250327	144100	100650555	1336	1338	1338	1336	30
374	20250327	144000	100610425	1336	1336	1336	1336	20
375	20250327	143900	100583705	1335	1335	1335	1335	0
376	20250327	143800	100583705	1335	1335	1335	1335	0
377	20250327	143700	100583705	1335	1337	1337	1335	2000
378	20250327	143600	97912350	1339	1338	1339	1338	9
379	20250327	143500	97900305	1338	1337	1338	1337	15
380	20250327	143400	97880245	1337	1337	1337	1337	0
381	20250327	143300	97880245	1337	1337	1337	1337	65
382	20250327	143200	97793340	1337	1337	1337	1337	0
383	20250327	143100	97793340	1337	1338	1338	1337	56
384	20250327	143000	97718424	1338	1338	1338	1338	0
385	20250327	142900	97718424	1338	1338	1338	1338	10
386	20250327	142800	97705044	1337	1337	1337	1337	0
387	20250327	142700	97705044	1337	1337	1337	1337	100
388	20250327	142600	97571344	1337	1338	1338	1337	142
389	20250327	142500	97381480	1339	1339	1339	1339	363
390	20250327	142400	96895423	1339	1341	1341	1339	559
391	20250327	142300	96146646	1341	1340	1341	1340	108
392	20250327	142200	96001918	1341	1340	1341	1340	24
393	20250327	142100	95969757	1340	1340	1340	1340	27
394	20250327	142000	95933577	1341	1341	1341	1341	0
395	20250327	141900	95933577	1341	1341	1341	1341	1491
396	20250327	141800	93934146	1341	1341	1341	1341	5
397	20250327	141700	93927441	1339	1339	1339	1339	97
398	20250327	141600	93797558	1339	1338	1339	1338	21
399	20250327	141500	93769459	1339	1339	1339	1339	0
400	20250327	141400	93769459	1339	1338	1339	1338	15
401	20250327	141300	93749384	1339	1338	1339	1338	25
402	20250327	141200	93715929	1339	1339	1339	1339	0
403	20250327	141100	93715929	1339	1339	1339	1339	232
404	20250327	141000	93405281	1339	1339	1339	1339	0
405	20250327	140900	93405281	1339	1339	1339	1339	0
406	20250327	140800	93405281	1339	1339	1339	1339	0
407	20250327	140700	93405281	1339	1339	1339	1339	0
408	20250327	140600	93405281	1339	1339	1339	1339	0
409	20250327	140500	93405281	1339	1339	1339	1339	10
410	20250327	140400	93391891	1339	1339	1339	1339	0
411	20250327	140300	93391891	1339	1339	1339	1339	0
412	20250327	140200	93391891	1339	1339	1339	1339	1
413	20250327	140100	93390552	1339	1338	1339	1338	30
414	20250327	140000	93350392	1339	1339	1339	1339	0
415	20250327	135900	93350392	1339	1339	1339	1339	0
416	20250327	135800	93350392	1339	1339	1339	1339	0
417	20250327	135700	93350392	1339	1339	1339	1339	0
418	20250327	135600	93350392	1339	1339	1339	1339	0
419	20250327	135500	93350392	1339	1339	1339	1339	10
420	20250327	135400	93337002	1340	1340	1340	1340	10
421	20250327	135300	93323602	1340	1340	1340	1340	1
422	20250327	135200	93322262	1340	1340	1340	1340	10
423	20250327	135100	93308862	1340	1340	1340	1340	10
424	20250327	135000	93295462	1340	1340	1340	1340	20
425	20250327	134900	93268662	1340	1340	1340	1340	5
426	20250327	134800	93261962	1337	1340	1340	1337	11
427	20250327	134700	93247252	1340	1340	1340	1340	0
428	20250327	134600	93247252	1340	1338	1340	1338	8
429	20250327	134500	93236546	1338	1338	1338	1338	50
430	20250327	134400	93169646	1338	1338	1338	1338	0
431	20250327	134300	93169646	1338	1338	1338	1338	200
432	20250327	134200	92902046	1338	1335	1338	1335	1925
433	20250327	134100	90332168	1335	1336	1336	1335	1070
434	20250327	134000	88903080	1337	1337	1337	1337	105
435	20250327	133900	88762695	1338	1338	1338	1338	0
436	20250327	133800	88762695	1338	1338	1338	1338	0
437	20250327	133700	88762695	1338	1338	1338	1338	0
438	20250327	133600	88762695	1338	1338	1338	1338	50
439	20250327	133500	88695795	1338	1338	1338	1338	0
440	20250327	133400	88695795	1338	1338	1338	1338	0
441	20250327	133300	88695795	1338	1338	1338	1338	0
442	20250327	133200	88695795	1338	1338	1338	1338	1
443	20250327	133100	88694457	1337	1337	1337	1337	50
444	20250327	133000	88627607	1337	1337	1337	1337	50
445	20250327	132900	88560757	1338	1338	1338	1338	100
446	20250327	132800	88426957	1338	1338	1338	1338	5
447	20250327	132700	88420267	1338	1338	1338	1338	0
448	20250327	132600	88420267	1338	1338	1338	1338	0
449	20250327	132500	88420267	1338	1338	1338	1338	0
450	20250327	132400	88420267	1338	1338	1338	1338	0
451	20250327	132300	88420267	1338	1338	1338	1338	0
452	20250327	132200	88420267	1338	1338	1338	1338	0
453	20250327	132100	88420267	1338	1338	1338	1338	5
454	20250327	132000	88413577	1338	1338	1338	1338	0
455	20250327	131900	88413577	1338	1338	1338	1338	1
456	20250327	131800	88412239	1340	1340	1340	1340	0
457	20250327	131700	88412239	1340	1340	1340	1340	0
458	20250327	131600	88412239	1340	1340	1340	1340	0
459	20250327	131500	88412239	1340	1340	1340	1340	0
460	20250327	131400	88412239	1340	1340	1340	1340	10
461	20250327	131300	88398839	1340	1340	1340	1340	10
462	20250327	131200	88385439	1336	1337	1337	1336	363
463	20250327	131100	87900444	1340	1338	1340	1337	411
464	20250327	131000	87350895	1339	1339	1339	1339	30
465	20250327	130900	87310725	1339	1339	1339	1339	10
466	20250327	130800	87297335	1338	1338	1338	1338	2
467	20250327	130700	87294659	1337	1337	1337	1337	0
468	20250327	130600	87294659	1337	1337	1337	1337	0
469	20250327	130500	87294659	1337	1338	1338	1337	300
470	20250327	130400	86893553	1338	1338	1338	1338	0
471	20250327	130300	86893553	1338	1338	1338	1338	1
472	20250327	130200	86892215	1339	1339	1339	1339	0
473	20250327	130100	86892215	1339	1339	1339	1339	10
474	20250327	130000	86878825	1338	1338	1338	1338	0
475	20250327	125900	86878825	1338	1338	1338	1338	429
476	20250327	125800	86304823	1338	1338	1338	1338	10
477	20250327	125700	86291443	1337	1337	1337	1337	1
478	20250327	125600	86290106	1338	1338	1338	1338	5
479	20250327	125500	86283416	1338	1338	1338	1338	0
480	20250327	125400	86283416	1338	1338	1338	1338	26
481	20250327	125300	86248628	1338	1338	1338	1338	0
482	20250327	125200	86248628	1338	1338	1338	1338	0
483	20250327	125100	86248628	1338	1338	1338	1338	10
484	20250327	125000	86235248	1338	1338	1338	1338	10
485	20250327	124900	86221868	1339	1339	1339	1339	1
486	20250327	124800	86220529	1337	1337	1337	1337	0
487	20250327	124700	86220529	1337	1337	1337	1337	328
488	20250327	124600	85781993	1338	1338	1338	1338	50
489	20250327	124500	85715093	1337	1337	1337	1337	0
490	20250327	124400	85715093	1337	1337	1337	1337	0
491	20250327	124300	85715093	1337	1337	1337	1337	0
492	20250327	124200	85715093	1337	1337	1337	1337	604
493	20250327	124100	84907545	1337	1337	1337	1337	488
494	20250327	124000	84255089	1337	1338	1338	1337	163
495	20250327	123900	84037155	1339	1339	1339	1339	0
496	20250327	123800	84037155	1339	1339	1339	1339	0
497	20250327	123700	84037155	1339	1339	1339	1339	0
498	20250327	123600	84037155	1339	1339	1339	1339	0
499	20250327	123500	84037155	1339	1339	1339	1339	0
500	20250327	123400	84037155	1339	1339	1339	1339	16
501	20250327	123300	84015731	1339	1339	1339	1339	0
502	20250327	123200	84015731	1339	1339	1339	1339	0
503	20250327	123100	84015731	1339	1339	1339	1339	0
504	20250327	123000	84015731	1339	1339	1339	1339	0
505	20250327	122900	84015731	1339	1339	1339	1339	0
506	20250327	122800	84015731	1339	1339	1339	1339	19
507	20250327	122700	83990290	1339	1339	1339	1339	140
508	20250327	122600	83802830	1339	1339	1339	1339	33
509	20250327	122500	83758643	1339	1339	1339	1339	20
510	20250327	122400	83731863	1339	1339	1339	1339	10
511	20250327	122300	83718473	1339	1339	1339	1339	0
512	20250327	122200	83718473	1339	1339	1339	1339	5
513	20250327	122100	83711778	1339	1339	1339	1339	0
514	20250327	122000	83711778	1339	1339	1339	1339	19
515	20250327	121900	83686337	1337	1337	1337	1337	1
516	20250327	121800	83685000	1339	1339	1339	1339	0
517	20250327	121700	83685000	1339	1339	1339	1339	0
518	20250327	121600	83685000	1339	1339	1339	1339	0
519	20250327	121500	83685000	1339	1339	1339	1339	0
520	20250327	121400	83685000	1339	1339	1339	1339	5
521	20250327	121300	83678305	1339	1338	1339	1338	10
522	20250327	121200	83664920	1338	1338	1338	1338	5
523	20250327	121100	83658230	1338	1338	1338	1338	0
524	20250327	121000	83658230	1338	1338	1338	1338	0
525	20250327	120900	83658230	1338	1338	1338	1338	30
526	20250327	120800	83618090	1338	1338	1338	1338	10
527	20250327	120700	83604710	1337	1337	1337	1337	0
528	20250327	120600	83604710	1337	1337	1337	1337	20
529	20250327	120500	83577970	1337	1337	1337	1337	20
530	20250327	120400	83551230	1337	1337	1337	1337	0
531	20250327	120300	83551230	1337	1337	1337	1337	0
532	20250327	120200	83551230	1337	1337	1337	1337	0
533	20250327	120100	83551230	1337	1337	1337	1337	10
534	20250327	120000	83537860	1337	1337	1337	1337	30
535	20250327	115900	83497750	1336	1336	1336	1336	95
536	20250327	115800	83370830	1336	1336	1336	1336	31
537	20250327	115700	83329414	1336	1336	1336	1336	10
538	20250327	115600	83316054	1336	1336	1336	1336	4
539	20250327	115500	83310710	1336	1336	1336	1336	10
540	20250327	115400	83297350	1335	1335	1335	1335	0
541	20250327	115300	83297350	1335	1335	1335	1335	100
542	20250327	115200	83163850	1335	1335	1335	1335	0
543	20250327	115100	83163850	1335	1335	1335	1335	0
544	20250327	115000	83163850	1335	1335	1335	1335	500
545	20250327	114900	82496350	1335	1335	1335	1335	70
546	20250327	114800	82402900	1335	1335	1335	1335	30
547	20250327	114700	82362850	1334	1334	1334	1334	736
548	20250327	114600	81381026	1334	1334	1334	1334	0
549	20250327	114500	81381026	1334	1334	1334	1334	0
550	20250327	114400	81381026	1334	1335	1335	1334	193
551	20250327	114300	81123373	1336	1336	1336	1336	0
552	20250327	114200	81123373	1336	1336	1336	1336	0
553	20250327	114100	81123373	1336	1336	1336	1336	0
554	20250327	114000	81123373	1336	1336	1336	1336	0
555	20250327	113900	81123373	1336	1336	1336	1336	0
556	20250327	113800	81123373	1336	1336	1336	1336	20
557	20250327	113700	81096653	1336	1336	1336	1336	42
558	20250327	113600	81040541	1337	1337	1337	1337	0
559	20250327	113500	81040541	1337	1336	1337	1336	76
560	20250327	113400	80938994	1337	1337	1337	1337	15
561	20250327	113300	80918939	1338	1338	1338	1338	0
562	20250327	113200	80918939	1338	1338	1338	1338	0
563	20250327	113100	80918939	1338	1339	1339	1338	153
564	20250327	113000	80714172	1339	1339	1339	1339	96
565	20250327	112900	80585628	1340	1340	1340	1340	0
566	20250327	112800	80585628	1340	1340	1340	1340	0
567	20250327	112700	80585628	1340	1340	1340	1340	0
568	20250327	112600	80585628	1340	1339	1340	1339	58
569	20250327	112500	80507916	1341	1341	1341	1341	1
570	20250327	112400	80506575	1339	1339	1341	1339	1320
571	20250327	112300	78738793	1339	1340	1340	1339	147
572	20250327	112200	78541937	1340	1340	1340	1340	80
573	20250327	112100	78434737	1341	1341	1341	1341	7
574	20250327	112000	78425350	1341	1338	1341	1338	5028
575	20250327	111900	71682850	1341	1336	1341	1336	404
576	20250327	111800	71142343	1336	1336	1336	1336	1
577	20250327	111700	71141007	1336	1334	1336	1334	15018
578	20250327	111600	51076995	1335	1335	1335	1335	30
579	20250327	111500	51036945	1334	1334	1334	1334	0
580	20250327	111400	51036945	1334	1335	1335	1334	19
581	20250327	111300	51011594	1334	1334	1334	1334	0
582	20250327	111200	51011594	1334	1337	1337	1334	12
583	20250327	111100	50995571	1337	1337	1337	1337	0
584	20250327	111000	50995571	1337	1337	1337	1337	5
585	20250327	110900	50988886	1335	1335	1335	1335	100
586	20250327	110800	50855386	1338	1338	1338	1338	0
587	20250327	110700	50855386	1338	1338	1338	1338	9
588	20250327	110600	50843344	1338	1338	1338	1338	0
589	20250327	110500	50843344	1338	1338	1338	1338	0
590	20250327	110400	50843344	1338	1338	1338	1338	2
591	20250327	110300	50840668	1332	1333	1333	1331	9203
592	20250327	110200	38579290	1333	1333	1333	1333	1
593	20250327	110100	38577957	1333	1333	1333	1333	0
594	20250327	110000	38577957	1333	1333	1333	1333	0
595	20250327	105900	38577957	1333	1333	1333	1333	25
596	20250327	105800	38544632	1333	1333	1333	1333	0
597	20250327	105700	38544632	1333	1339	1339	1333	239
598	20250327	105600	38224941	1339	1333	1339	1332	1870
599	20250327	105500	35732445	1333	1341	1341	1333	221
600	20250327	105400	35437844	1334	1334	1334	1334	72
601	20250327	105300	35341796	1341	1341	1341	1341	1
602	20250327	105200	35340455	1334	1334	1334	1334	27
603	20250327	105100	35304437	1341	1341	1341	1341	0
604	20250327	105000	35304437	1341	1341	1341	1341	0
605	20250327	104900	35304437	1341	1341	1341	1341	0
606	20250327	104800	35304437	1341	1341	1341	1341	0
607	20250327	104700	35304437	1341	1341	1341	1341	0
608	20250327	104600	35304437	1341	1341	1341	1341	0
609	20250327	104500	35304437	1341	1341	1341	1341	6
610	20250327	104400	35296391	1333	1333	1333	1333	1
611	20250327	104300	35295058	1341	1336	1341	1333	2501
612	20250327	104200	31959180	1336	1336	1336	1336	0
613	20250327	104100	31959180	1336	1336	1336	1336	0
614	20250327	104000	31959180	1336	1342	1342	1336	35
615	20250327	103900	31912386	1343	1343	1343	1343	0
616	20250327	103800	31912386	1343	1343	1343	1343	2
617	20250327	103700	31909700	1344	1344	1344	1344	3
618	20250327	103600	31905668	1344	1344	1344	1344	0
619	20250327	103500	31905668	1344	1344	1344	1344	0
620	20250327	103400	31905668	1344	1341	1344	1341	8
621	20250327	103300	31894937	1341	1342	1342	1341	480
622	20250327	103200	31251157	1347	1342	1347	1342	1001
623	20250327	103100	29907810	1349	1349	1349	1349	0
624	20250327	103000	29907810	1349	1338	1349	1338	3614
625	20250327	102900	25065777	1338	1338	1338	1338	10
626	20250327	102800	25052397	1338	1338	1338	1338	0
627	20250327	102700	25052397	1338	1338	1338	1338	0
628	20250327	102600	25052397	1338	1338	1338	1338	0
629	20250327	102500	25052397	1338	1338	1338	1338	0
630	20250327	102400	25052397	1338	1338	1338	1338	1
631	20250327	102300	25051059	1335	1335	1335	1335	0
632	20250327	102200	25051059	1335	1335	1335	1335	0
633	20250327	102100	25051059	1335	1335	1335	1335	1
634	20250327	102000	25049724	1338	1338	1338	1338	6
635	20250327	101900	25041696	1334	1334	1335	1334	329
636	20250327	101800	24602780	1338	1338	1338	1338	0
637	20250327	101700	24602780	1338	1338	1338	1338	1
638	20250327	101600	24601442	1338	1338	1338	1338	1
639	20250327	101500	24600104	1332	1333	1333	1332	1411
640	20250327	101400	22719575	1334	1334	1334	1334	44
641	20250327	101300	22660879	1334	1334	1334	1334	44
642	20250327	101200	22602183	1334	1334	1334	1334	0
643	20250327	101100	22602183	1334	1334	1334	1334	0
644	20250327	101000	22602183	1334	1336	1336	1334	105
645	20250327	100900	22461913	1336	1336	1336	1336	1
646	20250327	100800	22460577	1333	1334	1334	1333	4
647	20250327	100700	22455243	1334	1334	1334	1334	98
648	20250327	100600	22324511	1336	1336	1336	1336	0
649	20250327	100500	22324511	1336	1336	1336	1336	0
650	20250327	100400	22324511	1336	1336	1336	1336	0
651	20250327	100300	22324511	1336	1334	1336	1334	35
652	20250327	100200	22277817	1334	1335	1335	1334	37
653	20250327	100100	22228429	1338	1338	1338	1338	0
654	20250327	100000	22228429	1338	1338	1338	1338	0
655	20250327	095900	22228429	1338	1338	1338	1338	0
656	20250327	095800	22228429	1338	1338	1338	1338	6
657	20250327	095700	22220401	1338	1338	1338	1338	0
658	20250327	095600	22220401	1338	1338	1338	1338	12
659	20250327	095500	22204345	1338	1338	1338	1338	0
660	20250327	095400	22204345	1338	1338	1338	1338	0
661	20250327	095300	22204345	1338	1338	1338	1338	0
662	20250327	095200	22204345	1338	1338	1338	1338	39
663	20250327	095100	22152163	1338	1338	1338	1338	1
664	20250327	095000	22150825	1333	1333	1333	1333	0
665	20250327	094900	22150825	1333	1333	1333	1333	0
666	20250327	094800	22150825	1333	1333	1333	1333	1
667	20250327	094700	22149492	1338	1338	1338	1338	0
668	20250327	094600	22149492	1338	1338	1338	1338	0
669	20250327	094500	22149492	1338	1338	1338	1338	12
670	20250327	094400	22133436	1332	1338	1338	1332	653
671	20250327	094300	21263572	1338	1333	1338	1333	78
672	20250327	094200	21159468	1338	1338	1338	1338	0
673	20250327	094100	21159468	1338	1338	1338	1338	0
674	20250327	094000	21159468	1338	1338	1338	1338	9
675	20250327	093900	21147426	1338	1338	1338	1338	0
676	20250327	093800	21147426	1338	1338	1338	1338	0
677	20250327	093700	21147426	1338	1337	1338	1337	101
678	20250327	093600	21012388	1339	1338	1339	1338	500
679	20250327	093500	20342988	1338	1338	1338	1338	11
680	20250327	093400	20328270	1331	1340	1340	1331	162
681	20250327	093300	20112599	1331	1335	1335	1331	1619
682	20250327	093200	17956325	1340	1340	1340	1340	1
683	20250327	093100	17954985	1340	1340	1340	1340	2
684	20250327	093000	17952305	1334	1334	1334	1334	767
685	20250327	092900	16929127	1334	1334	1334	1334	0
686	20250327	092800	16929127	1334	1334	1334	1334	132
687	20250327	092700	16753039	1334	1334	1334	1334	25
688	20250327	092600	16719689	1334	1334	1334	1334	1
689	20250327	092500	16718355	1331	1331	1331	1331	273
690	20250327	092400	16354992	1330	1330	1330	1330	150
691	20250327	092300	16155492	1331	1331	1331	1331	21
692	20250327	092200	16127541	1330	1323	1330	1323	3852
693	20250327	092100	11004822	1330	1330	1330	1330	0
694	20250327	092000	11004822	1330	1330	1330	1330	153
695	20250327	091900	10801332	1330	1330	1330	1330	1
696	20250327	091800	10800002	1330	1324	1330	1324	968
697	20250327	091700	9518364	1324	1324	1324	1324	333
698	20250327	091600	9077472	1324	1324	1324	1324	0
699	20250327	091500	9077472	1324	1324	1324	1324	1000
700	20250327	091400	7753472	1324	1324	1324	1324	0
701	20250327	091300	7753472	1324	1324	1324	1324	20
702	20250327	091200	7726992	1324	1324	1324	1324	0
703	20250327	091100	7726992	1324	1324	1324	1324	0
704	20250327	091000	7726992	1324	1324	1324	1324	0
705	20250327	090900	7726992	1324	1324	1324	1324	0
706	20250327	090800	7726992	1324	1324	1324	1324	283
707	20250327	090700	7352300	1324	1324	1324	1324	10
708	20250327	090600	7339060	1324	1325	1325	1324	845
709	20250327	090500	6220266	1325	1325	1325	1325	0
710	20250327	090400	6220266	1325	1325	1325	1325	792
711	20250327	090300	5170866	1325	1325	1325	1325	19
712	20250327	090200	5145691	1325	1325	1326	1325	511
713	20250327	090100	4468166	1325	1326	1326	1325	1049
714	20250327	090000	3077646	1326	1326	1326	1326	2321