KissMeData/019660/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	190500	173347786	797	797	797	797	2345
3	20250327	190400	173347786	797	797	797	797	0
4	20250327	190300	173347786	797	797	797	797	0
5	20250327	190200	173347786	797	797	797	797	0
6	20250327	190100	173347786	797	797	797	797	0
7	20250327	190000	173347786	797	797	797	797	0
8	20250327	185900	173347786	797	797	797	797	0
9	20250327	185800	173347786	797	797	797	797	0
10	20250327	185700	173347786	797	797	797	797	0
11	20250327	185600	173347786	797	797	797	797	0
12	20250327	185500	173347786	797	797	797	797	0
13	20250327	185400	173347786	797	797	797	797	0
14	20250327	185300	173347786	797	797	797	797	0
15	20250327	185200	173347786	797	797	797	797	0
16	20250327	185100	173347786	797	797	797	797	0
17	20250327	185000	173347786	797	797	797	797	0
18	20250327	184900	173347786	797	797	797	797	0
19	20250327	184800	173347786	797	797	797	797	0
20	20250327	184700	173347786	797	797	797	797	0
21	20250327	184600	173347786	797	797	797	797	0
22	20250327	184500	173347786	797	797	797	797	0
23	20250327	184400	173347786	797	797	797	797	0
24	20250327	184300	173347786	797	797	797	797	0
25	20250327	184200	173347786	797	797	797	797	0
26	20250327	184100	173347786	797	797	797	797	0
27	20250327	184000	173347786	797	797	797	797	0
28	20250327	183900	173347786	797	797	797	797	0
29	20250327	183800	173347786	797	797	797	797	0
30	20250327	183700	173347786	797	797	797	797	0
31	20250327	183600	173347786	797	797	797	797	0
32	20250327	183500	173347786	797	797	797	797	2345
33	20250327	183400	173347786	797	797	797	797	0
34	20250327	183300	173347786	797	797	797	797	0
35	20250327	183200	173347786	797	797	797	797	0
36	20250327	183100	173347786	797	797	797	797	0
37	20250327	183000	173347786	797	797	797	797	0
38	20250327	182900	173347786	797	797	797	797	0
39	20250327	182800	173347786	797	797	797	797	0
40	20250327	182700	173347786	797	797	797	797	0
41	20250327	182600	173347786	797	797	797	797	0
42	20250327	182500	173347786	797	797	797	797	0
43	20250327	182400	173347786	797	797	797	797	0
44	20250327	182300	173347786	797	797	797	797	0
45	20250327	182200	173347786	797	797	797	797	0
46	20250327	182100	173347786	797	797	797	797	0
47	20250327	182000	173347786	797	797	797	797	0
48	20250327	181900	173347786	797	797	797	797	0
49	20250327	181800	173347786	797	797	797	797	0
50	20250327	181700	173347786	797	797	797	797	0
51	20250327	181600	173347786	797	797	797	797	0
52	20250327	181500	173347786	797	797	797	797	0
53	20250327	181400	173347786	797	797	797	797	0
54	20250327	181300	173347786	797	797	797	797	0
55	20250327	181200	173347786	797	797	797	797	0
56	20250327	181100	173347786	797	797	797	797	0
57	20250327	181000	173347786	797	797	797	797	0
58	20250327	180900	173347786	797	797	797	797	0
59	20250327	180800	173347786	797	797	797	797	0
60	20250327	180700	173347786	797	797	797	797	0
61	20250327	180600	173347786	797	797	797	797	0
62	20250327	180500	173347786	797	797	797	797	2345
63	20250327	180400	173347786	797	797	797	797	0
64	20250327	180300	173347786	797	797	797	797	0
65	20250327	180200	173347786	797	797	797	797	0
66	20250327	180100	173347786	797	797	797	797	0
67	20250327	180000	173347786	797	797	797	797	0
68	20250327	175900	173347786	797	797	797	797	0
69	20250327	175800	173347786	797	797	797	797	0
70	20250327	175700	173347786	797	797	797	797	0
71	20250327	175600	173347786	797	797	797	797	0
72	20250327	175500	173347786	797	797	797	797	0
73	20250327	175400	173347786	797	797	797	797	0
74	20250327	175300	173347786	797	797	797	797	0
75	20250327	175200	173347786	797	797	797	797	0
76	20250327	175100	173347786	797	797	797	797	0
77	20250327	175000	173347786	797	797	797	797	0
78	20250327	174900	173347786	797	797	797	797	0
79	20250327	174800	173347786	797	797	797	797	0
80	20250327	174700	173347786	797	797	797	797	0
81	20250327	174600	173347786	797	797	797	797	0
82	20250327	174500	173347786	797	797	797	797	0
83	20250327	174400	173347786	797	797	797	797	0
84	20250327	174300	173347786	797	797	797	797	0
85	20250327	174200	173347786	797	797	797	797	0
86	20250327	174100	173347786	797	797	797	797	0
87	20250327	174000	173347786	797	797	797	797	0
88	20250327	173900	173347786	797	797	797	797	0
89	20250327	173800	173347786	797	797	797	797	0
90	20250327	173700	173347786	797	797	797	797	0
91	20250327	173600	173347786	797	797	797	797	0
92	20250327	173500	173347786	797	797	797	797	2345
93	20250327	173400	173347786	797	797	797	797	0
94	20250327	173300	173347786	797	797	797	797	0
95	20250327	173200	173347786	797	797	797	797	0
96	20250327	173100	173347786	797	797	797	797	0
97	20250327	173000	173347786	797	797	797	797	0
98	20250327	172900	173347786	797	797	797	797	0
99	20250327	172800	173347786	797	797	797	797	0
100	20250327	172700	173347786	797	797	797	797	0
101	20250327	172600	173347786	797	797	797	797	0
102	20250327	172500	173347786	797	797	797	797	0
103	20250327	172400	173347786	797	797	797	797	0
104	20250327	172300	173347786	797	797	797	797	0
105	20250327	172200	173347786	797	797	797	797	0
106	20250327	172100	173347786	797	797	797	797	0
107	20250327	172000	173347786	797	797	797	797	0
108	20250327	171900	173347786	797	797	797	797	0
109	20250327	171800	173347786	797	797	797	797	0
110	20250327	171700	173347786	797	797	797	797	0
111	20250327	171600	173347786	797	797	797	797	0
112	20250327	171500	173347786	797	797	797	797	0
113	20250327	171400	173347786	797	797	797	797	0
114	20250327	171300	173347786	797	797	797	797	0
115	20250327	171200	173347786	797	797	797	797	0
116	20250327	171100	173347786	797	797	797	797	0
117	20250327	171000	173347786	797	797	797	797	0
118	20250327	170900	173347786	797	797	797	797	0
119	20250327	170800	173347786	797	797	797	797	0
120	20250327	170700	173347786	797	797	797	797	0
121	20250327	170600	173347786	797	797	797	797	0
122	20250327	170500	173347786	797	797	797	797	2345
123	20250327	170400	173347786	797	797	797	797	0
124	20250327	170300	173347786	797	797	797	797	0
125	20250327	170200	173347786	797	797	797	797	0
126	20250327	170100	173347786	797	797	797	797	0
127	20250327	170000	173347786	797	797	797	797	0
128	20250327	165900	173347786	797	797	797	797	0
129	20250327	165800	173347786	797	797	797	797	0
130	20250327	165700	173347786	797	797	797	797	0
131	20250327	165600	173347786	797	797	797	797	0
132	20250327	165500	173347786	797	797	797	797	0
133	20250327	165400	173347786	797	797	797	797	0
134	20250327	165300	173347786	797	797	797	797	0
135	20250327	165200	173347786	797	797	797	797	0
136	20250327	165100	173347786	797	797	797	797	0
137	20250327	165000	173347786	797	797	797	797	0
138	20250327	164900	173347786	797	797	797	797	0
139	20250327	164800	173347786	797	797	797	797	0
140	20250327	164700	173347786	797	797	797	797	0
141	20250327	164600	173347786	797	797	797	797	0
142	20250327	164500	173347786	797	797	797	797	0
143	20250327	164400	173347786	797	797	797	797	0
144	20250327	164300	173347786	797	797	797	797	0
145	20250327	164200	173347786	797	797	797	797	0
146	20250327	164100	173347786	797	797	797	797	0
147	20250327	164000	173347786	797	797	797	797	0
148	20250327	163900	173347786	797	797	797	797	0
149	20250327	163800	173347786	797	797	797	797	0
150	20250327	163700	173347786	797	797	797	797	0
151	20250327	163600	173347786	797	797	797	797	0
152	20250327	163500	173347786	797	797	797	797	2345
153	20250327	163400	173347786	797	797	797	797	0
154	20250327	163300	173347786	797	797	797	797	0
155	20250327	163200	173347786	797	797	797	797	0
156	20250327	163100	173347786	797	797	797	797	0
157	20250327	163000	173347786	797	797	797	797	0
158	20250327	162900	173347786	797	797	797	797	0
159	20250327	162800	173347786	797	797	797	797	0
160	20250327	162700	173347786	797	797	797	797	0
161	20250327	162600	173347786	797	797	797	797	0
162	20250327	162500	173347786	797	797	797	797	0
163	20250327	162400	173347786	797	797	797	797	0
164	20250327	162300	173347786	797	797	797	797	0
165	20250327	162200	173347786	797	797	797	797	0
166	20250327	162100	173347786	797	797	797	797	0
167	20250327	162000	173347786	797	797	797	797	0
168	20250327	161900	173347786	797	797	797	797	0
169	20250327	161800	173347786	797	797	797	797	0
170	20250327	161700	173347786	797	797	797	797	0
171	20250327	161600	173347786	797	797	797	797	0
172	20250327	161500	173347786	797	797	797	797	0
173	20250327	161400	173347786	797	797	797	797	0
174	20250327	161300	173347786	797	797	797	797	0
175	20250327	161200	173347786	797	797	797	797	0
176	20250327	161100	173347786	797	797	797	797	0
177	20250327	161000	173347786	797	797	797	797	0
178	20250327	160900	173347786	797	797	797	797	0
179	20250327	160800	173347786	797	797	797	797	0
180	20250327	160700	173347786	797	797	797	797	0
181	20250327	160600	173347786	797	797	797	797	0
182	20250327	160500	173347786	797	797	797	797	2345
183	20250327	160400	173347786	797	797	797	797	0
184	20250327	160300	173347786	797	797	797	797	0
185	20250327	160200	173347786	797	797	797	797	0
186	20250327	160100	173347786	797	797	797	797	0
187	20250327	160000	173347786	797	797	797	797	0
188	20250327	155900	173347786	797	797	797	797	0
189	20250327	155800	173347786	797	797	797	797	0
190	20250327	155700	173347786	797	797	797	797	0
191	20250327	155600	173347786	797	797	797	797	0
192	20250327	155500	173347786	797	797	797	797	0
193	20250327	155400	173347786	797	797	797	797	0
194	20250327	155300	173347786	797	797	797	797	0
195	20250327	155200	173347786	797	797	797	797	0
196	20250327	155100	173347786	797	797	797	797	0
197	20250327	155000	173347786	797	797	797	797	0
198	20250327	154900	173347786	797	797	797	797	0
199	20250327	154800	173347786	797	797	797	797	0
200	20250327	154700	173347786	797	797	797	797	0
201	20250327	154600	173347786	797	797	797	797	0
202	20250327	154500	173347786	797	797	797	797	0
203	20250327	154400	173347786	797	797	797	797	0
204	20250327	154300	173347786	797	797	797	797	0
205	20250327	154200	173347786	797	797	797	797	0
206	20250327	154100	173347786	797	797	797	797	0
207	20250327	154000	173347786	797	797	797	797	0
208	20250327	153900	173347786	797	797	797	797	0
209	20250327	153800	173347786	797	797	797	797	0
210	20250327	153700	173347786	797	797	797	797	0
211	20250327	153600	173347786	797	797	797	797	0
212	20250327	153500	173347786	797	797	797	797	2345
213	20250327	153400	173347786	797	797	797	797	0
214	20250327	153300	173347786	797	797	797	797	0
215	20250327	153200	173347786	797	797	797	797	0
216	20250327	153100	173347786	797	797	797	797	0
217	20250327	153000	173347786	797	797	797	797	2345
218	20250327	152900	171478821	801	801	801	801	0
219	20250327	152800	171478821	801	801	801	801	0
220	20250327	152700	171478821	801	801	801	801	0
221	20250327	152600	171478821	801	801	801	801	0
222	20250327	152500	171478821	801	801	801	801	0
223	20250327	152400	171478821	801	801	801	801	0
224	20250327	152300	171478821	801	801	801	801	0
225	20250327	152200	171478821	801	801	801	801	0
226	20250327	152100	171478821	801	801	801	801	0
227	20250327	152000	171478821	801	801	801	801	0
228	20250327	151900	171478821	801	801	801	801	16
229	20250327	151800	171466005	802	802	802	802	0
230	20250327	151700	171466005	802	802	802	802	0
231	20250327	151600	171466005	802	802	802	802	66
232	20250327	151500	171413073	806	806	806	806	290
233	20250327	151400	171179333	806	806	806	806	250
234	20250327	151300	170977833	806	804	806	804	2287
235	20250327	151200	169139083	805	806	806	805	534
236	20250327	151100	168709212	805	802	805	802	992
237	20250327	151000	167912370	802	800	802	800	648
238	20250327	150900	167392694	803	803	803	803	0
239	20250327	150800	167392694	803	803	803	803	43
240	20250327	150700	167358165	803	803	803	803	0
241	20250327	150600	167358165	803	801	803	801	501
242	20250327	150500	166956389	793	802	802	793	4697
243	20250327	150400	163195314	800	800	800	800	0
244	20250327	150300	163195314	800	800	800	800	500
245	20250327	150200	162795314	801	801	801	801	163
246	20250327	150100	162664751	801	801	801	801	2823
247	20250327	150000	160403528	801	801	801	801	0
248	20250327	145900	160403528	801	801	801	801	207
249	20250327	145800	160237721	802	802	802	802	22
250	20250327	145700	160220077	801	801	801	801	259
251	20250327	145600	160012618	802	802	802	802	0
252	20250327	145500	160012618	802	802	802	802	13
253	20250327	145400	160002192	801	800	801	800	47
254	20250327	145300	159964587	800	800	800	800	100
255	20250327	145200	159884587	800	800	800	800	1
256	20250327	145100	159883787	790	790	790	790	0
257	20250327	145000	159883787	790	790	790	790	0
258	20250327	144900	159883787	790	790	790	790	0
259	20250327	144800	159883787	790	790	790	790	0
260	20250327	144700	159883787	790	790	790	790	0
261	20250327	144600	159883787	790	790	790	790	0
262	20250327	144500	159883787	790	790	790	790	0
263	20250327	144400	159883787	790	790	790	790	0
264	20250327	144300	159883787	790	790	790	790	0
265	20250327	144200	159883787	790	790	790	790	0
266	20250327	144100	159883787	790	794	794	790	1943
267	20250327	144000	158345558	803	803	803	803	0
268	20250327	143900	158345558	803	803	803	803	0
269	20250327	143800	158345558	803	803	803	803	0
270	20250327	143700	158345558	803	803	803	803	0
271	20250327	143600	158345558	803	803	803	803	0
272	20250327	143500	158345558	803	803	803	803	0
273	20250327	143400	158345558	803	797	803	797	1500
274	20250327	143300	157143990	795	795	795	795	0
275	20250327	143200	157143990	795	795	795	795	0
276	20250327	143100	157143990	795	795	795	795	452
277	20250327	143000	156784650	793	793	793	793	15
278	20250327	142900	156772755	795	795	795	795	0
279	20250327	142800	156772755	795	795	795	795	791
280	20250327	142700	156143910	795	798	798	795	4169
281	20250327	142600	152824834	798	798	798	798	2
282	20250327	142500	152823238	803	803	803	803	0
283	20250327	142400	152823238	803	803	803	803	200
284	20250327	142300	152662638	803	803	803	803	0
285	20250327	142200	152662638	803	803	803	803	2
286	20250327	142100	152661032	805	805	805	805	0
287	20250327	142000	152661032	805	805	805	805	0
288	20250327	141900	152661032	805	805	805	805	0
289	20250327	141800	152661032	805	805	805	805	0
290	20250327	141700	152661032	805	805	805	805	0
291	20250327	141600	152661032	805	805	805	805	0
292	20250327	141500	152661032	805	805	805	805	0
293	20250327	141400	152661032	805	805	805	805	0
294	20250327	141300	152661032	805	805	805	805	0
295	20250327	141200	152661032	805	805	805	805	0
296	20250327	141100	152661032	805	805	805	805	0
297	20250327	141000	152661032	805	805	805	805	0
298	20250327	140900	152661032	805	805	805	805	0
299	20250327	140800	152661032	805	805	805	805	14
300	20250327	140700	152649762	798	798	798	798	0
301	20250327	140600	152649762	798	798	798	798	0
302	20250327	140500	152649762	798	801	801	798	3109
303	20250327	140400	150166868	806	806	806	806	0
304	20250327	140300	150166868	806	806	806	806	0
305	20250327	140200	150166868	806	806	806	806	0
306	20250327	140100	150166868	806	806	806	806	200
307	20250327	140000	150005668	808	808	808	808	0
308	20250327	135900	150005668	808	808	808	808	0
309	20250327	135800	150005668	808	808	808	808	0
310	20250327	135700	150005668	808	808	808	808	0
311	20250327	135600	150005668	808	810	810	808	1337
312	20250327	135500	148924480	810	810	810	810	124
313	20250327	135400	148824040	813	813	813	813	0
314	20250327	135300	148824040	813	813	813	813	21
315	20250327	135200	148806967	813	813	813	813	0
316	20250327	135100	148806967	813	813	813	813	0
317	20250327	135000	148806967	813	813	813	813	0
318	20250327	134900	148806967	813	813	813	813	0
319	20250327	134800	148806967	813	813	813	813	11
320	20250327	134700	148798024	813	813	813	813	0
321	20250327	134600	148798024	813	813	813	813	0
322	20250327	134500	148798024	813	813	813	813	0
323	20250327	134400	148798024	813	813	813	813	0
324	20250327	134300	148798024	813	813	813	813	0
325	20250327	134200	148798024	813	813	813	813	6
326	20250327	134100	148793146	813	813	813	813	2
327	20250327	134000	148791520	813	813	813	813	223
328	20250327	133900	148610221	813	813	813	813	6
329	20250327	133800	148605343	813	812	813	812	14
330	20250327	133700	148593962	811	811	811	811	1
331	20250327	133600	148593151	810	810	810	810	195
332	20250327	133500	148435201	810	810	810	810	400
333	20250327	133400	148111201	810	810	810	810	0
334	20250327	133300	148111201	810	810	810	810	0
335	20250327	133200	148111201	810	810	810	810	0
336	20250327	133100	148111201	810	810	810	810	0
337	20250327	133000	148111201	810	810	810	810	0
338	20250327	132900	148111201	810	810	810	810	0
339	20250327	132800	148111201	810	810	810	810	0
340	20250327	132700	148111201	810	810	810	810	1
341	20250327	132600	148110391	810	810	810	810	0
342	20250327	132500	148110391	810	810	810	810	0
343	20250327	132400	148110391	810	810	810	810	0
344	20250327	132300	148110391	810	810	810	810	65
345	20250327	132200	148057741	810	810	810	810	0
346	20250327	132100	148057741	810	810	810	810	0
347	20250327	132000	148057741	810	810	810	810	0
348	20250327	131900	148057741	810	810	810	810	0
349	20250327	131800	148057741	810	810	810	810	0
350	20250327	131700	148057741	810	810	810	810	0
351	20250327	131600	148057741	810	810	810	810	658
352	20250327	131500	147524761	810	810	810	810	0
353	20250327	131400	147524761	810	810	810	810	0
354	20250327	131300	147524761	810	810	810	810	17
355	20250327	131200	147510991	813	811	813	811	1204
356	20250327	131100	146534311	810	810	810	810	0
357	20250327	131000	146534311	810	810	810	810	0
358	20250327	130900	146534311	810	810	810	810	0
359	20250327	130800	146534311	810	810	810	810	0
360	20250327	130700	146534311	810	810	810	810	776
361	20250327	130600	145905751	810	810	810	810	0
362	20250327	130500	145905751	810	810	810	810	0
363	20250327	130400	145905751	810	810	810	810	1
364	20250327	130300	145904941	809	809	809	809	0
365	20250327	130200	145904941	809	809	809	809	0
366	20250327	130100	145904941	809	809	809	809	0
367	20250327	130000	145904941	809	809	809	809	0
368	20250327	125900	145904941	809	807	809	807	760
369	20250327	125800	145290517	802	802	802	802	0
370	20250327	125700	145290517	802	802	802	802	0
371	20250327	125600	145290517	802	802	802	802	0
372	20250327	125500	145290517	802	802	802	802	0
373	20250327	125400	145290517	802	800	802	800	333
374	20250327	125300	145024051	800	800	800	800	3
375	20250327	125200	145021651	809	809	809	809	0
376	20250327	125100	145021651	809	809	809	809	0
377	20250327	125000	145021651	809	809	809	809	3
378	20250327	124900	145019224	795	795	795	795	0
379	20250327	124800	145019224	795	795	795	795	0
380	20250327	124700	145019224	795	795	795	795	0
381	20250327	124600	145019224	795	795	795	795	0
382	20250327	124500	145019224	795	795	795	795	0
383	20250327	124400	145019224	795	795	795	795	0
384	20250327	124300	145019224	795	805	805	795	500
385	20250327	124200	144620507	808	808	808	808	0
386	20250327	124100	144620507	808	808	808	808	0
387	20250327	124000	144620507	808	808	808	808	0
388	20250327	123900	144620507	808	808	808	808	115
389	20250327	123800	144527587	808	808	808	808	0
390	20250327	123700	144527587	808	808	808	808	0
391	20250327	123600	144527587	808	808	808	808	0
392	20250327	123500	144527587	808	808	808	808	2
393	20250327	123400	144525971	805	805	805	805	0
394	20250327	123300	144525971	805	805	805	805	1
395	20250327	123200	144525166	805	805	805	805	0
396	20250327	123100	144525166	805	811	811	798	3055
397	20250327	123000	142078877	811	811	811	811	0
398	20250327	122900	142078877	811	811	811	811	0
399	20250327	122800	142078877	811	811	811	811	0
400	20250327	122700	142078877	811	811	811	811	0
401	20250327	122600	142078877	811	811	811	811	0
402	20250327	122500	142078877	811	811	811	811	0
403	20250327	122400	142078877	811	811	811	811	0
404	20250327	122300	142078877	811	811	811	811	0
405	20250327	122200	142078877	811	811	811	811	0
406	20250327	122100	142078877	811	811	811	811	56
407	20250327	122000	142033461	812	812	812	812	0
408	20250327	121900	142033461	812	812	812	812	504
409	20250327	121800	141624213	812	812	812	812	0
410	20250327	121700	141624213	812	812	812	812	0
411	20250327	121600	141624213	812	812	812	812	0
412	20250327	121500	141624213	812	812	812	812	0
413	20250327	121400	141624213	812	812	812	812	1
414	20250327	121300	141623401	806	806	806	806	0
415	20250327	121200	141623401	806	806	806	806	0
416	20250327	121100	141623401	806	806	806	806	0
417	20250327	121000	141623401	806	806	806	806	0
418	20250327	120900	141623401	806	806	806	806	0
419	20250327	120800	141623401	806	811	812	806	727
420	20250327	120700	141034004	811	811	811	811	1
421	20250327	120600	141033193	811	811	811	811	0
422	20250327	120500	141033193	811	811	811	811	0
423	20250327	120400	141033193	811	811	811	811	0
424	20250327	120300	141033193	811	811	811	811	0
425	20250327	120200	141033193	811	811	811	811	0
426	20250327	120100	141033193	811	811	811	811	0
427	20250327	120000	141033193	811	811	811	811	0
428	20250327	115900	141033193	811	807	811	807	501
429	20250327	115800	140627238	810	810	810	810	0
430	20250327	115700	140627238	810	810	810	810	0
431	20250327	115600	140627238	810	810	810	810	9
432	20250327	115500	140619948	810	810	810	810	0
433	20250327	115400	140619948	810	810	810	810	0
434	20250327	115300	140619948	810	810	810	810	0
435	20250327	115200	140619948	810	810	810	810	0
436	20250327	115100	140619948	810	810	810	810	0
437	20250327	115000	140619948	810	810	810	810	1
438	20250327	114900	140619138	810	810	810	810	0
439	20250327	114800	140619138	810	810	810	810	0
440	20250327	114700	140619138	810	810	810	810	0
441	20250327	114600	140619138	810	810	810	810	0
442	20250327	114500	140619138	810	810	810	810	0
443	20250327	114400	140619138	810	810	810	810	0
444	20250327	114300	140619138	810	810	810	810	0
445	20250327	114200	140619138	810	810	810	810	0
446	20250327	114100	140619138	810	810	810	810	6
447	20250327	114000	140614278	810	810	810	810	30
448	20250327	113900	140589978	809	809	809	809	301
449	20250327	113800	140346469	806	806	806	806	0
450	20250327	113700	140346469	806	806	806	806	0
451	20250327	113600	140346469	806	806	806	806	0
452	20250327	113500	140346469	806	806	806	806	0
453	20250327	113400	140346469	806	806	806	806	0
454	20250327	113300	140346469	806	806	806	806	0
455	20250327	113200	140346469	806	806	806	806	0
456	20250327	113100	140346469	806	806	806	806	0
457	20250327	113000	140346469	806	806	806	806	0
458	20250327	112900	140346469	806	806	806	806	0
459	20250327	112800	140346469	806	806	806	806	0
460	20250327	112700	140346469	806	806	806	806	0
461	20250327	112600	140346469	806	806	806	806	0
462	20250327	112500	140346469	806	806	806	806	0
463	20250327	112400	140346469	806	806	806	806	0
464	20250327	112300	140346469	806	806	806	806	0
465	20250327	112200	140346469	806	806	806	806	600
466	20250327	112100	139862869	806	806	806	806	0
467	20250327	112000	139862869	806	806	806	806	3700
468	20250327	111900	136880669	806	806	806	806	0
469	20250327	111800	136880669	806	806	806	806	0
470	20250327	111700	136880669	806	806	806	806	0
471	20250327	111600	136880669	806	806	806	806	0
472	20250327	111500	136880669	806	806	806	806	0
473	20250327	111400	136880669	806	806	806	806	0
474	20250327	111300	136880669	806	806	806	806	0
475	20250327	111200	136880669	806	805	806	805	1048
476	20250327	111100	136036058	806	806	806	806	0
477	20250327	111000	136036058	806	806	806	806	311
478	20250327	110900	135785392	806	806	806	806	0
479	20250327	110800	135785392	806	806	806	806	0
480	20250327	110700	135785392	806	798	806	798	1000
481	20250327	110600	134981247	794	794	794	794	13
482	20250327	110500	134970925	792	792	792	792	0
483	20250327	110400	134970925	792	792	792	792	0
484	20250327	110300	134970925	792	792	792	792	501
485	20250327	110200	134574133	792	792	792	792	0
486	20250327	110100	134574133	792	792	792	792	102
487	20250327	110000	134493349	792	792	792	792	0
488	20250327	105900	134493349	792	792	792	792	1027
489	20250327	105800	133679965	792	796	796	792	6651
490	20250327	105700	128391597	796	807	807	796	15564
491	20250327	105600	115873764	807	807	807	807	0
492	20250327	105500	115873764	807	807	807	807	0
493	20250327	105400	115873764	807	807	807	807	47
494	20250327	105300	115835835	807	807	807	807	1
495	20250327	105200	115835028	807	807	807	807	148
496	20250327	105100	115715592	807	807	807	807	0
497	20250327	105000	115715592	807	807	807	807	124
498	20250327	104900	115615524	806	807	807	806	25
499	20250327	104800	115595357	807	815	815	807	2695
500	20250327	104700	113406171	822	822	822	822	25
501	20250327	104600	113385621	822	818	824	812	1233
502	20250327	104500	112380986	816	820	820	816	3503
503	20250327	104400	109516005	824	824	824	824	0
504	20250327	104300	109516005	824	823	824	823	2
505	20250327	104200	109514358	820	825	825	820	38
506	20250327	104100	109483098	825	824	825	824	2
507	20250327	104000	109481449	818	825	826	818	31
508	20250327	103900	109455880	827	817	827	817	114
509	20250327	103800	109362025	817	828	828	817	2112
510	20250327	103700	107630058	829	825	829	825	5
511	20250327	103600	107625923	830	827	834	824	10976
512	20250327	103500	98546624	827	824	829	824	1846
513	20250327	103400	97023684	824	824	824	824	174
514	20250327	103300	96880308	820	820	820	819	1245
515	20250327	103200	95859453	820	820	820	820	0
516	20250327	103100	95859453	820	820	820	820	242
517	20250327	103000	95661013	820	820	820	820	734
518	20250327	102900	95059133	820	820	820	820	0
519	20250327	102800	95059133	820	820	820	820	554
520	20250327	102700	94604853	820	820	820	820	1000
521	20250327	102600	93784853	816	816	816	816	242
522	20250327	102500	93587381	820	820	820	820	635
523	20250327	102400	93066681	824	823	824	823	130
524	20250327	102300	92959674	824	824	824	824	0
525	20250327	102200	92959674	824	823	824	823	200
526	20250327	102100	92795068	820	820	820	816	756
527	20250327	102000	92175704	823	820	823	820	14
528	20250327	101900	92164212	824	819	824	819	3355
529	20250327	101800	89412738	819	818	819	818	1000
530	20250327	101700	88594413	818	818	818	818	0
531	20250327	101600	88594413	818	818	818	818	0
532	20250327	101500	88594413	818	818	818	818	5300
533	20250327	101400	84259013	818	818	818	818	200
534	20250327	101300	84095413	819	819	819	819	150
535	20250327	101200	83972563	819	818	819	818	1124
536	20250327	101100	83052429	818	811	818	811	1000
537	20250327	101000	82239878	808	808	808	808	0
538	20250327	100900	82239878	808	808	808	808	0
539	20250327	100800	82239878	808	806	808	806	1812
540	20250327	100700	80775785	802	808	808	800	10817
541	20250327	100600	72045197	808	814	814	808	1001
542	20250327	100500	71236295	813	819	819	808	10201
543	20250327	100400	62883548	820	820	820	820	0
544	20250327	100300	62883548	820	820	820	820	0
545	20250327	100200	62883548	820	819	820	819	1000
546	20250327	100100	62063573	820	819	820	819	2000
547	20250327	100000	60423963	820	820	820	820	2104
548	20250327	095900	58698683	820	817	820	817	1000
549	20250327	095800	57879868	819	819	819	819	0
550	20250327	095700	57879868	819	806	819	806	2835
551	20250327	095600	55583578	817	816	817	816	1000
552	20250327	095500	54767231	804	804	804	804	0
553	20250327	095400	54767231	804	820	820	804	5486
554	20250327	095300	50337645	829	820	829	820	4729
555	20250327	095200	46438038	809	809	809	809	2088
556	20250327	095100	44748846	808	808	820	807	5907
557	20250327	095000	39933898	807	817	817	807	434
558	20250327	094900	39583610	807	810	810	807	7178
559	20250327	094800	33770367	810	819	819	810	3001
560	20250327	094700	31339548	810	808	810	808	15525
561	20250327	094600	18765896	808	806	808	806	1015
562	20250327	094500	17947776	808	808	808	808	0
563	20250327	094400	17947776	808	808	808	808	0
564	20250327	094300	17947776	808	808	808	808	1059
565	20250327	094200	17092104	806	804	806	804	2534
566	20250327	094100	15051774	799	799	799	799	0
567	20250327	094000	15051774	799	799	799	799	0
568	20250327	093900	15051774	799	799	799	799	34
569	20250327	093800	15024608	799	799	799	799	0
570	20250327	093700	15024608	799	799	799	799	0
571	20250327	093600	15024608	799	799	799	799	2
572	20250327	093500	15023010	799	799	799	799	343
573	20250327	093400	14748953	798	798	798	798	0
574	20250327	093300	14748953	798	798	798	798	0
575	20250327	093200	14748953	798	798	798	798	4
576	20250327	093100	14745761	799	799	799	799	0
577	20250327	093000	14745761	799	799	799	799	12
578	20250327	092900	14736173	798	798	798	798	318
579	20250327	092800	14482409	797	797	797	797	0
580	20250327	092700	14482409	797	791	797	791	468
581	20250327	092600	14110313	792	791	792	791	122
582	20250327	092500	14013789	791	791	791	791	308
583	20250327	092400	13770161	790	790	790	790	0
584	20250327	092300	13770161	790	790	790	790	0
585	20250327	092200	13770161	790	790	790	790	0
586	20250327	092100	13770161	790	790	790	790	0
587	20250327	092000	13770161	790	790	790	790	0
588	20250327	091900	13770161	790	790	790	790	0
589	20250327	091800	13770161	790	791	791	790	1848
590	20250327	091700	12310094	790	790	790	790	0
591	20250327	091600	12310094	790	790	790	790	0
592	20250327	091500	12310094	790	790	790	790	0
593	20250327	091400	12310094	790	791	791	790	1920
594	20250327	091300	10792433	789	789	789	789	0
595	20250327	091200	10792433	789	797	797	789	1400
596	20250327	091100	9684879	810	809	810	809	4800
597	20250327	091000	5798072	809	809	809	809	0
598	20250327	090900	5798072	809	808	809	808	404
599	20250327	090800	5471636	809	809	809	809	1941
600	20250327	090700	3901367	809	809	809	809	0
601	20250327	090600	3901367	809	809	809	809	1132
602	20250327	090500	2985579	795	796	796	795	500
603	20250327	090400	2587719	792	810	810	792	402
604	20250327	090300	2262117	810	809	810	809	150
605	20250327	090200	2140628	810	829	829	788	326
606	20250327	090100	1878339	788	788	788	788	30
607	20250327	090000	1854699	786	785	786	785	2361