KissMeData/054220/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	193700	62244030	336	336	336	336	10015
3	20250327	193600	62244030	336	336	336	336	0
4	20250327	193500	62244030	336	336	336	336	0
5	20250327	193400	62244030	336	336	336	336	0
6	20250327	193300	62244030	336	336	336	336	0
7	20250327	193200	62244030	336	336	336	336	0
8	20250327	193100	62244030	336	336	336	336	0
9	20250327	193000	62244030	336	336	336	336	0
10	20250327	192900	62244030	336	336	336	336	0
11	20250327	192800	62244030	336	336	336	336	0
12	20250327	192700	62244030	336	336	336	336	0
13	20250327	192600	62244030	336	336	336	336	0
14	20250327	192500	62244030	336	336	336	336	0
15	20250327	192400	62244030	336	336	336	336	0
16	20250327	192300	62244030	336	336	336	336	0
17	20250327	192200	62244030	336	336	336	336	0
18	20250327	192100	62244030	336	336	336	336	0
19	20250327	192000	62244030	336	336	336	336	0
20	20250327	191900	62244030	336	336	336	336	0
21	20250327	191800	62244030	336	336	336	336	0
22	20250327	191700	62244030	336	336	336	336	0
23	20250327	191600	62244030	336	336	336	336	0
24	20250327	191500	62244030	336	336	336	336	0
25	20250327	191400	62244030	336	336	336	336	0
26	20250327	191300	62244030	336	336	336	336	0
27	20250327	191200	62244030	336	336	336	336	0
28	20250327	191100	62244030	336	336	336	336	0
29	20250327	191000	62244030	336	336	336	336	0
30	20250327	190900	62244030	336	336	336	336	0
31	20250327	190800	62244030	336	336	336	336	0
32	20250327	190700	62244030	336	336	336	336	10015
33	20250327	190600	62244030	336	336	336	336	0
34	20250327	190500	62244030	336	336	336	336	0
35	20250327	190400	62244030	336	336	336	336	0
36	20250327	190300	62244030	336	336	336	336	0
37	20250327	190200	62244030	336	336	336	336	0
38	20250327	190100	62244030	336	336	336	336	0
39	20250327	190000	62244030	336	336	336	336	0
40	20250327	185900	62244030	336	336	336	336	0
41	20250327	185800	62244030	336	336	336	336	0
42	20250327	185700	62244030	336	336	336	336	0
43	20250327	185600	62244030	336	336	336	336	0
44	20250327	185500	62244030	336	336	336	336	0
45	20250327	185400	62244030	336	336	336	336	0
46	20250327	185300	62244030	336	336	336	336	0
47	20250327	185200	62244030	336	336	336	336	0
48	20250327	185100	62244030	336	336	336	336	0
49	20250327	185000	62244030	336	336	336	336	0
50	20250327	184900	62244030	336	336	336	336	0
51	20250327	184800	62244030	336	336	336	336	0
52	20250327	184700	62244030	336	336	336	336	0
53	20250327	184600	62244030	336	336	336	336	0
54	20250327	184500	62244030	336	336	336	336	0
55	20250327	184400	62244030	336	336	336	336	0
56	20250327	184300	62244030	336	336	336	336	0
57	20250327	184200	62244030	336	336	336	336	0
58	20250327	184100	62244030	336	336	336	336	0
59	20250327	184000	62244030	336	336	336	336	0
60	20250327	183900	62244030	336	336	336	336	0
61	20250327	183800	62244030	336	336	336	336	0
62	20250327	183700	62244030	336	336	336	336	10015
63	20250327	183600	62244030	336	336	336	336	0
64	20250327	183500	62244030	336	336	336	336	0
65	20250327	183400	62244030	336	336	336	336	0
66	20250327	183300	62244030	336	336	336	336	0
67	20250327	183200	62244030	336	336	336	336	0
68	20250327	183100	62244030	336	336	336	336	0
69	20250327	183000	62244030	336	336	336	336	0
70	20250327	182900	62244030	336	336	336	336	0
71	20250327	182800	62244030	336	336	336	336	0
72	20250327	182700	62244030	336	336	336	336	0
73	20250327	182600	62244030	336	336	336	336	0
74	20250327	182500	62244030	336	336	336	336	0
75	20250327	182400	62244030	336	336	336	336	0
76	20250327	182300	62244030	336	336	336	336	0
77	20250327	182200	62244030	336	336	336	336	0
78	20250327	182100	62244030	336	336	336	336	0
79	20250327	182000	62244030	336	336	336	336	0
80	20250327	181900	62244030	336	336	336	336	0
81	20250327	181800	62244030	336	336	336	336	0
82	20250327	181700	62244030	336	336	336	336	0
83	20250327	181600	62244030	336	336	336	336	0
84	20250327	181500	62244030	336	336	336	336	0
85	20250327	181400	62244030	336	336	336	336	0
86	20250327	181300	62244030	336	336	336	336	0
87	20250327	181200	62244030	336	336	336	336	0
88	20250327	181100	62244030	336	336	336	336	0
89	20250327	181000	62244030	336	336	336	336	0
90	20250327	180900	62244030	336	336	336	336	0
91	20250327	180800	62244030	336	336	336	336	0
92	20250327	180700	62244030	336	336	336	336	10015
93	20250327	180600	62244030	336	336	336	336	0
94	20250327	180500	62244030	336	336	336	336	0
95	20250327	180400	62244030	336	336	336	336	0
96	20250327	180300	62244030	336	336	336	336	0
97	20250327	180200	62244030	336	336	336	336	0
98	20250327	180100	62244030	336	336	336	336	0
99	20250327	180000	62244030	336	336	336	336	0
100	20250327	175900	62244030	336	336	336	336	0
101	20250327	175800	62244030	336	336	336	336	0
102	20250327	175700	62244030	336	336	336	336	0
103	20250327	175600	62244030	336	336	336	336	0
104	20250327	175500	62244030	336	336	336	336	0
105	20250327	175400	62244030	336	336	336	336	0
106	20250327	175300	62244030	336	336	336	336	0
107	20250327	175200	62244030	336	336	336	336	0
108	20250327	175100	62244030	336	336	336	336	0
109	20250327	175000	62244030	336	336	336	336	0
110	20250327	174900	62244030	336	336	336	336	0
111	20250327	174800	62244030	336	336	336	336	0
112	20250327	174700	62244030	336	336	336	336	0
113	20250327	174600	62244030	336	336	336	336	0
114	20250327	174500	62244030	336	336	336	336	0
115	20250327	174400	62244030	336	336	336	336	0
116	20250327	174300	62244030	336	336	336	336	0
117	20250327	174200	62244030	336	336	336	336	0
118	20250327	174100	62244030	336	336	336	336	0
119	20250327	174000	62244030	336	336	336	336	0
120	20250327	173900	62244030	336	336	336	336	0
121	20250327	173800	62244030	336	336	336	336	0
122	20250327	173700	62244030	336	336	336	336	10015
123	20250327	173600	62244030	336	336	336	336	0
124	20250327	173500	62244030	336	336	336	336	0
125	20250327	173400	62244030	336	336	336	336	0
126	20250327	173300	62244030	336	336	336	336	0
127	20250327	173200	62244030	336	336	336	336	0
128	20250327	173100	62244030	336	336	336	336	0
129	20250327	173000	62244030	336	336	336	336	0
130	20250327	172900	62244030	336	336	336	336	0
131	20250327	172800	62244030	336	336	336	336	0
132	20250327	172700	62244030	336	336	336	336	0
133	20250327	172600	62244030	336	336	336	336	0
134	20250327	172500	62244030	336	336	336	336	0
135	20250327	172400	62244030	336	336	336	336	0
136	20250327	172300	62244030	336	336	336	336	0
137	20250327	172200	62244030	336	336	336	336	0
138	20250327	172100	62244030	336	336	336	336	0
139	20250327	172000	62244030	336	336	336	336	0
140	20250327	171900	62244030	336	336	336	336	0
141	20250327	171800	62244030	336	336	336	336	0
142	20250327	171700	62244030	336	336	336	336	0
143	20250327	171600	62244030	336	336	336	336	0
144	20250327	171500	62244030	336	336	336	336	0
145	20250327	171400	62244030	336	336	336	336	0
146	20250327	171300	62244030	336	336	336	336	0
147	20250327	171200	62244030	336	336	336	336	0
148	20250327	171100	62244030	336	336	336	336	0
149	20250327	171000	62244030	336	336	336	336	0
150	20250327	170900	62244030	336	336	336	336	0
151	20250327	170800	62244030	336	336	336	336	0
152	20250327	170700	62244030	336	336	336	336	10015
153	20250327	170600	62244030	336	336	336	336	0
154	20250327	170500	62244030	336	336	336	336	0
155	20250327	170400	62244030	336	336	336	336	0
156	20250327	170300	62244030	336	336	336	336	0
157	20250327	170200	62244030	336	336	336	336	0
158	20250327	170100	62244030	336	336	336	336	0
159	20250327	170000	62244030	336	336	336	336	0
160	20250327	165900	62244030	336	336	336	336	0
161	20250327	165800	62244030	336	336	336	336	0
162	20250327	165700	62244030	336	336	336	336	0
163	20250327	165600	62244030	336	336	336	336	0
164	20250327	165500	62244030	336	336	336	336	0
165	20250327	165400	62244030	336	336	336	336	0
166	20250327	165300	62244030	336	336	336	336	0
167	20250327	165200	62244030	336	336	336	336	0
168	20250327	165100	62244030	336	336	336	336	0
169	20250327	165000	62244030	336	336	336	336	0
170	20250327	164900	62244030	336	336	336	336	0
171	20250327	164800	62244030	336	336	336	336	0
172	20250327	164700	62244030	336	336	336	336	0
173	20250327	164600	62244030	336	336	336	336	0
174	20250327	164500	62244030	336	336	336	336	0
175	20250327	164400	62244030	336	336	336	336	0
176	20250327	164300	62244030	336	336	336	336	0
177	20250327	164200	62244030	336	336	336	336	0
178	20250327	164100	62244030	336	336	336	336	0
179	20250327	164000	62244030	336	336	336	336	0
180	20250327	163900	62244030	336	336	336	336	0
181	20250327	163800	62244030	336	336	336	336	0
182	20250327	163700	62244030	336	336	336	336	10015
183	20250327	163600	62244030	336	336	336	336	0
184	20250327	163500	62244030	336	336	336	336	0
185	20250327	163400	62244030	336	336	336	336	0
186	20250327	163300	62244030	336	336	336	336	0
187	20250327	163200	62244030	336	336	336	336	0
188	20250327	163100	62244030	336	336	336	336	0
189	20250327	163000	62244030	336	336	336	336	0
190	20250327	162900	62244030	336	336	336	336	0
191	20250327	162800	62244030	336	336	336	336	0
192	20250327	162700	62244030	336	336	336	336	0
193	20250327	162600	62244030	336	336	336	336	0
194	20250327	162500	62244030	336	336	336	336	0
195	20250327	162400	62244030	336	336	336	336	0
196	20250327	162300	62244030	336	336	336	336	0
197	20250327	162200	62244030	336	336	336	336	0
198	20250327	162100	62244030	336	336	336	336	0
199	20250327	162000	62244030	336	336	336	336	0
200	20250327	161900	62244030	336	336	336	336	0
201	20250327	161800	62244030	336	336	336	336	0
202	20250327	161700	62244030	336	336	336	336	0
203	20250327	161600	62244030	336	336	336	336	0
204	20250327	161500	62244030	336	336	336	336	0
205	20250327	161400	62244030	336	336	336	336	0
206	20250327	161300	62244030	336	336	336	336	0
207	20250327	161200	62244030	336	336	336	336	0
208	20250327	161100	62244030	336	336	336	336	0
209	20250327	161000	62244030	336	336	336	336	0
210	20250327	160900	62244030	336	336	336	336	0
211	20250327	160800	62244030	336	336	336	336	0
212	20250327	160700	62244030	336	336	336	336	10015
213	20250327	160600	62244030	336	336	336	336	0
214	20250327	160500	62244030	336	336	336	336	0
215	20250327	160400	62244030	336	336	336	336	0
216	20250327	160300	62244030	336	336	336	336	0
217	20250327	160200	62244030	336	336	336	336	0
218	20250327	160100	62244030	336	336	336	336	0
219	20250327	160000	62244030	336	336	336	336	0
220	20250327	155900	62244030	336	336	336	336	0
221	20250327	155800	62244030	336	336	336	336	0
222	20250327	155700	62244030	336	336	336	336	0
223	20250327	155600	62244030	336	336	336	336	0
224	20250327	155500	62244030	336	336	336	336	0
225	20250327	155400	62244030	336	336	336	336	0
226	20250327	155300	62244030	336	336	336	336	0
227	20250327	155200	62244030	336	336	336	336	0
228	20250327	155100	62244030	336	336	336	336	0
229	20250327	155000	62244030	336	336	336	336	0
230	20250327	154900	62244030	336	336	336	336	0
231	20250327	154800	62244030	336	336	336	336	0
232	20250327	154700	62244030	336	336	336	336	0
233	20250327	154600	62244030	336	336	336	336	0
234	20250327	154500	62244030	336	336	336	336	0
235	20250327	154400	62244030	336	336	336	336	0
236	20250327	154300	62244030	336	336	336	336	0
237	20250327	154200	62244030	336	336	336	336	0
238	20250327	154100	62244030	336	336	336	336	0
239	20250327	154000	62244030	336	336	336	336	0
240	20250327	153900	62244030	336	336	336	336	0
241	20250327	153800	62244030	336	336	336	336	0
242	20250327	153700	62244030	336	336	336	336	10015
243	20250327	153600	62244030	336	336	336	336	0
244	20250327	153500	62244030	336	336	336	336	0
245	20250327	153400	62244030	336	336	336	336	0
246	20250327	153300	62244030	336	336	336	336	0
247	20250327	153200	62244030	336	336	336	336	0
248	20250327	153100	62244030	336	336	336	336	0
249	20250327	153000	62244030	336	336	336	336	10015
250	20250327	152900	58878990	336	336	336	336	0
251	20250327	152800	58878990	336	336	336	336	0
252	20250327	152700	58878990	336	336	336	336	0
253	20250327	152600	58878990	336	336	336	336	0
254	20250327	152500	58878990	336	336	336	336	0
255	20250327	152400	58878990	336	336	336	336	0
256	20250327	152300	58878990	336	336	336	336	0
257	20250327	152200	58878990	336	336	336	336	0
258	20250327	152100	58878990	336	336	336	336	0
259	20250327	152000	58878990	336	336	336	336	0
260	20250327	151900	58878990	336	334	336	333	4010
261	20250327	151800	57543380	336	336	336	336	2
262	20250327	151700	57542708	335	335	335	335	0
263	20250327	151600	57542708	335	335	335	335	0
264	20250327	151500	57542708	335	335	335	335	0
265	20250327	151400	57542708	335	335	335	335	1505
266	20250327	151300	57038533	335	335	335	335	0
267	20250327	151200	57038533	335	335	335	335	1176
268	20250327	151100	56644573	337	335	337	335	550
269	20250327	151000	56460319	334	334	334	334	1
270	20250327	150900	56459985	335	335	335	335	0
271	20250327	150800	56459985	335	335	335	335	299
272	20250327	150700	56359820	334	334	334	334	1
273	20250327	150600	56359486	333	333	333	333	235
274	20250327	150500	56281231	335	335	335	335	0
275	20250327	150400	56281231	335	335	335	335	0
276	20250327	150300	56281231	335	335	335	335	0
277	20250327	150200	56281231	335	335	335	335	0
278	20250327	150100	56281231	335	335	335	335	3063
279	20250327	150000	55255126	336	336	336	336	625
280	20250327	145900	55045126	338	338	338	338	0
281	20250327	145800	55045126	338	338	338	338	0
282	20250327	145700	55045126	338	338	338	338	0
283	20250327	145600	55045126	338	338	338	338	0
284	20250327	145500	55045126	338	338	338	338	0
285	20250327	145400	55045126	338	338	338	338	0
286	20250327	145300	55045126	338	338	338	338	0
287	20250327	145200	55045126	338	338	338	338	0
288	20250327	145100	55045126	338	338	338	338	0
289	20250327	145000	55045126	338	338	338	338	0
290	20250327	144900	55045126	338	336	338	336	1513
291	20250327	144800	54536756	336	336	336	336	11
292	20250327	144700	54533060	336	336	336	336	0
293	20250327	144600	54533060	336	336	336	336	54
294	20250327	144500	54514916	336	336	336	336	47
295	20250327	144400	54499124	336	336	336	336	30
296	20250327	144300	54489044	336	336	336	336	0
297	20250327	144200	54489044	336	336	336	336	124
298	20250327	144100	54447380	336	335	336	333	4903
299	20250327	144000	52810042	336	336	336	336	0
300	20250327	143900	52810042	336	336	336	336	80
301	20250327	143800	52783162	336	336	336	336	300
302	20250327	143700	52682362	336	336	336	336	0
303	20250327	143600	52682362	336	336	336	336	2447
304	20250327	143500	51860170	338	338	338	338	0
305	20250327	143400	51860170	338	338	338	338	0
306	20250327	143300	51860170	338	338	338	338	0
307	20250327	143200	51860170	338	338	338	338	0
308	20250327	143100	51860170	338	338	338	338	0
309	20250327	143000	51860170	338	338	338	338	100
310	20250327	142900	51826370	338	338	338	338	5
311	20250327	142800	51824680	338	338	338	338	1
312	20250327	142700	51824342	339	339	339	339	0
313	20250327	142600	51824342	339	339	339	339	0
314	20250327	142500	51824342	339	338	339	338	1000
315	20250327	142400	51485990	338	338	338	338	0
316	20250327	142300	51485990	338	338	338	338	0
317	20250327	142200	51485990	338	338	338	338	0
318	20250327	142100	51485990	338	338	338	338	0
319	20250327	142000	51485990	338	338	338	338	0
320	20250327	141900	51485990	338	338	338	338	0
321	20250327	141800	51485990	338	338	338	338	0
322	20250327	141700	51485990	338	338	338	338	0
323	20250327	141600	51485990	338	338	338	338	116
324	20250327	141500	51446782	336	336	336	336	0
325	20250327	141400	51446782	336	336	336	336	19
326	20250327	141300	51440398	338	338	338	338	101
327	20250327	141200	51406260	336	336	336	336	0
328	20250327	141100	51406260	336	336	336	336	35
329	20250327	141000	51394500	336	336	336	336	0
330	20250327	140900	51394500	336	336	336	336	0
331	20250327	140800	51394500	336	336	336	336	0
332	20250327	140700	51394500	336	336	336	336	1052
333	20250327	140600	51041028	336	336	336	336	1748
334	20250327	140500	50453700	336	336	336	336	0
335	20250327	140400	50453700	336	336	336	336	0
336	20250327	140300	50453700	336	336	336	336	0
337	20250327	140200	50453700	336	336	336	336	0
338	20250327	140100	50453700	336	336	336	336	0
339	20250327	140000	50453700	336	336	336	336	0
340	20250327	135900	50453700	336	338	338	336	118
341	20250327	135800	50414006	338	338	338	338	0
342	20250327	135700	50414006	338	338	338	338	10
343	20250327	135600	50410626	339	339	339	339	0
344	20250327	135500	50410626	339	339	339	339	0
345	20250327	135400	50410626	339	339	339	339	0
346	20250327	135300	50410626	339	339	339	339	0
347	20250327	135200	50410626	339	339	339	339	42
348	20250327	135100	50396388	339	339	339	339	1957
349	20250327	135000	49732965	339	339	339	339	0
350	20250327	134900	49732965	339	339	339	339	0
351	20250327	134800	49732965	339	339	339	339	10
352	20250327	134700	49729575	339	339	339	339	1
353	20250327	134600	49729236	337	337	337	337	5435
354	20250327	134500	47897641	337	337	337	337	7628
355	20250327	134400	45327005	337	337	337	337	100
356	20250327	134300	45293305	339	339	339	339	0
357	20250327	134200	45293305	339	339	339	339	0
358	20250327	134100	45293305	339	339	339	339	0
359	20250327	134000	45293305	339	339	339	339	13
360	20250327	133900	45288898	337	337	337	337	0
361	20250327	133800	45288898	337	339	339	337	1579
362	20250327	133700	44753817	338	338	338	338	1292
363	20250327	133600	44317121	338	338	338	338	6
364	20250327	133500	44315093	338	338	338	338	0
365	20250327	133400	44315093	338	338	338	338	2
366	20250327	133300	44314417	338	338	338	338	0
367	20250327	133200	44314417	338	338	338	338	0
368	20250327	133100	44314417	338	338	338	338	0
369	20250327	133000	44314417	338	338	338	338	0
370	20250327	132900	44314417	338	338	338	338	0
371	20250327	132800	44314417	338	338	338	338	0
372	20250327	132700	44314417	338	338	338	338	1
373	20250327	132600	44314079	338	338	338	338	0
374	20250327	132500	44314079	338	338	338	338	0
375	20250327	132400	44314079	338	338	338	338	150
376	20250327	132300	44263379	338	338	338	338	0
377	20250327	132200	44263379	338	338	338	338	0
378	20250327	132100	44263379	338	338	338	338	1
379	20250327	132000	44263041	337	337	337	337	0
380	20250327	131900	44263041	337	337	337	337	0
381	20250327	131800	44263041	337	337	337	337	0
382	20250327	131700	44263041	337	337	337	337	0
383	20250327	131600	44263041	337	337	337	337	2874
384	20250327	131500	43294503	338	338	338	338	20
385	20250327	131400	43287743	338	339	339	338	110
386	20250327	131300	43250533	339	339	339	339	0
387	20250327	131200	43250533	339	339	339	339	2
388	20250327	131100	43249855	339	339	339	339	28
389	20250327	131000	43240363	337	337	337	337	0
390	20250327	130900	43240363	337	337	337	337	0
391	20250327	130800	43240363	337	337	337	337	0
392	20250327	130700	43240363	337	337	337	337	0
393	20250327	130600	43240363	337	337	337	337	0
394	20250327	130500	43240363	337	337	337	337	0
395	20250327	130400	43240363	337	337	337	337	228
396	20250327	130300	43163527	338	338	338	338	0
397	20250327	130200	43163527	338	338	338	338	10
398	20250327	130100	43160147	339	338	339	338	3649
399	20250327	130000	41926761	337	337	337	337	4478
400	20250327	125900	40417675	337	337	337	337	890
401	20250327	125800	40117745	337	337	337	337	0
402	20250327	125700	40117745	337	337	337	337	0
403	20250327	125600	40117745	337	337	337	337	0
404	20250327	125500	40117745	337	335	337	335	550
405	20250327	125400	39932466	335	335	335	335	10
406	20250327	125300	39929116	337	337	337	337	0
407	20250327	125200	39929116	337	338	338	330	34348
408	20250327	125100	28519258	337	338	338	337	1900
409	20250327	125000	27878019	337	340	340	337	8449
410	20250327	124900	25020122	337	337	337	337	0
411	20250327	124800	25020122	337	337	337	337	0
412	20250327	124700	25020122	337	337	337	337	1
413	20250327	124600	25019785	340	341	341	340	1034
414	20250327	124500	24667201	339	338	339	338	3148
415	20250327	124400	23602295	337	337	337	337	0
416	20250327	124300	23602295	337	337	337	337	0
417	20250327	124200	23602295	337	343	343	337	1194
418	20250327	124100	23197647	345	345	345	345	0
419	20250327	124000	23197647	345	345	345	345	0
420	20250327	123900	23197647	345	345	345	345	0
421	20250327	123800	23197647	345	345	345	345	0
422	20250327	123700	23197647	345	345	345	345	0
423	20250327	123600	23197647	345	345	345	345	0
424	20250327	123500	23197647	345	345	345	345	0
425	20250327	123400	23197647	345	345	345	345	0
426	20250327	123300	23197647	345	345	345	345	0
427	20250327	123200	23197647	345	345	345	345	0
428	20250327	123100	23197647	345	345	345	345	0
429	20250327	123000	23197647	345	345	345	345	3000
430	20250327	122900	22162647	347	347	347	347	0
431	20250327	122800	22162647	347	347	347	347	0
432	20250327	122700	22162647	347	347	347	347	0
433	20250327	122600	22162647	347	347	347	347	0
434	20250327	122500	22162647	347	347	347	347	0
435	20250327	122400	22162647	347	347	347	347	0
436	20250327	122300	22162647	347	347	347	347	0
437	20250327	122200	22162647	347	347	347	347	1
438	20250327	122100	22162300	346	346	346	346	1
439	20250327	122000	22161954	346	346	346	346	0
440	20250327	121900	22161954	346	346	346	346	0
441	20250327	121800	22161954	346	346	346	346	0
442	20250327	121700	22161954	346	346	346	346	1
443	20250327	121600	22161608	346	346	346	346	0
444	20250327	121500	22161608	346	346	346	346	2280
445	20250327	121400	21372728	347	347	347	347	0
446	20250327	121300	21372728	347	347	347	347	0
447	20250327	121200	21372728	347	347	347	347	0
448	20250327	121100	21372728	347	347	347	347	100
449	20250327	121000	21338028	347	347	347	347	0
450	20250327	120900	21338028	347	347	347	347	0
451	20250327	120800	21338028	347	347	347	347	0
452	20250327	120700	21338028	347	347	347	347	0
453	20250327	120600	21338028	347	347	347	347	0
454	20250327	120500	21338028	347	347	347	347	0
455	20250327	120400	21338028	347	347	347	347	0
456	20250327	120300	21338028	347	347	347	347	0
457	20250327	120200	21338028	347	347	347	347	0
458	20250327	120100	21338028	347	347	347	347	0
459	20250327	120000	21338028	347	347	347	347	4
460	20250327	115900	21336640	346	346	346	346	0
461	20250327	115800	21336640	346	346	346	346	0
462	20250327	115700	21336640	346	346	346	346	0
463	20250327	115600	21336640	346	346	346	346	0
464	20250327	115500	21336640	346	346	346	346	708
465	20250327	115400	21091672	345	346	346	345	1528
466	20250327	115300	20562991	345	348	349	345	594
467	20250327	115200	20356873	348	348	348	348	79
468	20250327	115100	20329381	348	349	349	341	764
469	20250327	115000	20063178	349	349	349	349	0
470	20250327	114900	20063178	349	349	349	349	0
471	20250327	114800	20063178	349	348	349	348	10
472	20250327	114700	20059697	348	348	349	348	99
473	20250327	114600	20025244	348	348	348	348	1
474	20250327	114500	20024896	347	347	347	347	0
475	20250327	114400	20024896	347	347	347	346	63
476	20250327	114300	20003046	348	348	348	347	131
477	20250327	114200	19957580	347	346	347	346	215
478	20250327	114100	19882979	346	347	347	346	650
479	20250327	114000	19657879	347	347	347	347	61
480	20250327	113900	19636712	347	347	347	347	0
481	20250327	113800	19636712	347	347	347	347	50
482	20250327	113700	19619362	347	347	347	347	0
483	20250327	113600	19619362	347	347	347	347	154
484	20250327	113500	19565924	347	347	347	347	0
485	20250327	113400	19565924	347	347	347	347	39
486	20250327	113300	19552391	348	348	348	348	0
487	20250327	113200	19552391	348	348	348	348	0
488	20250327	113100	19552391	348	348	348	348	0
489	20250327	113000	19552391	348	348	348	348	0
490	20250327	112900	19552391	348	348	348	348	0
491	20250327	112800	19552391	348	348	348	348	0
492	20250327	112700	19552391	348	348	348	348	0
493	20250327	112600	19552391	348	344	348	344	300
494	20250327	112500	19448560	347	347	347	347	0
495	20250327	112400	19448560	347	347	347	347	0
496	20250327	112300	19448560	347	347	347	347	0
497	20250327	112200	19448560	347	347	347	347	0
498	20250327	112100	19448560	347	347	347	347	0
499	20250327	112000	19448560	347	347	347	347	0
500	20250327	111900	19448560	347	347	347	347	0
501	20250327	111800	19448560	347	343	347	343	3159
502	20250327	111700	18357723	343	341	343	341	18
503	20250327	111600	18351581	345	345	345	345	0
504	20250327	111500	18351581	345	345	345	345	0
505	20250327	111400	18351581	345	345	345	345	1
506	20250327	111300	18351236	347	347	347	347	0
507	20250327	111200	18351236	347	347	347	347	0
508	20250327	111100	18351236	347	347	347	347	0
509	20250327	111000	18351236	347	340	347	340	2002
510	20250327	110900	17665717	337	341	341	337	6208
511	20250327	110800	15564751	342	342	342	342	0
512	20250327	110700	15564751	342	342	342	342	0
513	20250327	110600	15564751	342	342	342	342	0
514	20250327	110500	15564751	342	342	342	342	0
515	20250327	110400	15564751	342	342	342	342	0
516	20250327	110300	15564751	342	342	342	342	0
517	20250327	110200	15564751	342	342	342	342	0
518	20250327	110100	15564751	342	342	342	342	777
519	20250327	110000	15299017	342	342	342	342	1650
520	20250327	105900	14734717	342	342	342	342	0
521	20250327	105800	14734717	342	342	342	342	0
522	20250327	105700	14734717	342	342	342	342	0
523	20250327	105600	14734717	342	342	342	342	0
524	20250327	105500	14734717	342	342	342	342	0
525	20250327	105400	14734717	342	342	342	342	300
526	20250327	105300	14632117	342	342	342	342	21
527	20250327	105200	14624935	347	347	347	347	0
528	20250327	105100	14624935	347	347	347	347	0
529	20250327	105000	14624935	347	347	347	347	0
530	20250327	104900	14624935	347	347	347	347	201
531	20250327	104800	14555188	343	343	343	343	0
532	20250327	104700	14555188	343	343	343	343	0
533	20250327	104600	14555188	343	343	343	343	28
534	20250327	104500	14545584	343	343	343	343	0
535	20250327	104400	14545584	343	343	343	343	0
536	20250327	104300	14545584	343	343	343	343	0
537	20250327	104200	14545584	343	343	343	343	0
538	20250327	104100	14545584	343	343	343	343	0
539	20250327	104000	14545584	343	343	343	343	0
540	20250327	103900	14545584	343	343	343	343	0
541	20250327	103800	14545584	343	343	343	343	60
542	20250327	103700	14525004	347	347	347	347	0
543	20250327	103600	14525004	347	347	347	347	0
544	20250327	103500	14525004	347	345	347	344	396
545	20250327	103400	14388776	341	341	341	341	972
546	20250327	103300	14057324	330	330	330	330	0
547	20250327	103200	14057324	330	349	349	330	10130
548	20250327	103100	10623770	350	350	350	350	0
549	20250327	103000	10623770	350	350	350	350	0
550	20250327	102900	10623770	350	350	350	350	0
551	20250327	102800	10623770	350	350	350	350	0
552	20250327	102700	10623770	350	350	350	350	0
553	20250327	102600	10623770	350	350	350	350	0
554	20250327	102500	10623770	350	350	350	350	0
555	20250327	102400	10623770	350	350	350	350	0
556	20250327	102300	10623770	350	350	350	350	0
557	20250327	102200	10623770	350	350	350	350	0
558	20250327	102100	10623770	350	350	350	350	5
559	20250327	102000	10622020	350	350	350	350	1
560	20250327	101900	10621670	349	349	349	349	0
561	20250327	101800	10621670	349	349	349	349	0
562	20250327	101700	10621670	349	349	349	349	1
563	20250327	101600	10621321	350	350	350	350	0
564	20250327	101500	10621321	350	350	350	350	0
565	20250327	101400	10621321	350	350	350	350	0
566	20250327	101300	10621321	350	350	350	350	0
567	20250327	101200	10621321	350	350	350	350	500
568	20250327	101100	10446321	349	349	349	349	0
569	20250327	101000	10446321	349	349	349	349	0
570	20250327	100900	10446321	349	349	349	349	0
571	20250327	100800	10446321	349	349	349	349	0
572	20250327	100700	10446321	349	349	349	349	18
573	20250327	100600	10440039	351	351	351	351	0
574	20250327	100500	10440039	351	351	351	351	44
575	20250327	100400	10424595	351	351	351	351	0
576	20250327	100300	10424595	351	351	351	351	0
577	20250327	100200	10424595	351	351	351	351	30
578	20250327	100100	10414065	351	351	351	351	0
579	20250327	100000	10414065	351	351	351	351	0
580	20250327	095900	10414065	351	351	351	351	0
581	20250327	095800	10414065	351	351	351	351	0
582	20250327	095700	10414065	351	351	351	351	0
583	20250327	095600	10414065	351	351	351	351	0
584	20250327	095500	10414065	351	351	351	351	0
585	20250327	095400	10414065	351	351	351	351	0
586	20250327	095300	10414065	351	351	351	351	0
587	20250327	095200	10414065	351	351	351	351	0
588	20250327	095100	10414065	351	351	351	351	65
589	20250327	095000	10391250	351	351	351	351	33
590	20250327	094900	10379667	351	351	351	351	99
591	20250327	094800	10344918	351	351	351	351	0
592	20250327	094700	10344918	351	351	351	351	0
593	20250327	094600	10344918	351	351	351	351	0
594	20250327	094500	10344918	351	351	351	351	50
595	20250327	094400	10327368	352	352	352	352	39
596	20250327	094300	10313640	352	352	352	352	7
597	20250327	094200	10311176	354	354	354	354	0
598	20250327	094100	10311176	354	354	354	354	0
599	20250327	094000	10311176	354	354	354	354	0
600	20250327	093900	10311176	354	354	354	354	0
601	20250327	093800	10311176	354	354	354	354	0
602	20250327	093700	10311176	354	354	354	354	0
603	20250327	093600	10311176	354	354	354	354	0
604	20250327	093500	10311176	354	354	354	354	0
605	20250327	093400	10311176	354	354	354	354	0
606	20250327	093300	10311176	354	354	354	354	0
607	20250327	093200	10311176	354	354	354	354	0
608	20250327	093100	10311176	354	354	354	354	0
609	20250327	093000	10311176	354	354	354	354	0
610	20250327	092900	10311176	354	350	354	350	5
611	20250327	092800	10309419	354	354	354	354	0
612	20250327	092700	10309419	354	354	354	354	0
613	20250327	092600	10309419	354	354	354	354	3
614	20250327	092500	10308357	350	350	350	350	0
615	20250327	092400	10308357	350	350	350	350	0
616	20250327	092300	10308357	350	350	350	350	2153
617	20250327	092200	9554807	354	354	354	354	0
618	20250327	092100	9554807	354	354	354	354	0
619	20250327	092000	9554807	354	354	354	354	20
620	20250327	091900	9547727	354	354	354	354	0
621	20250327	091800	9547727	354	354	354	354	0
622	20250327	091700	9547727	354	354	354	354	112
623	20250327	091600	9508079	354	354	354	354	0
624	20250327	091500	9508079	354	353	354	353	113
625	20250327	091400	9468144	353	353	353	353	290
626	20250327	091300	9365774	353	353	353	353	30
627	20250327	091200	9355184	353	353	353	353	113
628	20250327	091100	9315295	351	352	352	351	5028
629	20250327	091000	7548669	353	353	353	353	20
630	20250327	090900	7541609	353	353	353	353	500
631	20250327	090800	7365109	353	353	353	353	19
632	20250327	090700	7358402	354	354	354	354	0
633	20250327	090600	7358402	354	354	354	354	30
634	20250327	090500	7347782	354	354	354	354	0
635	20250327	090400	7347782	354	354	354	354	0
636	20250327	090300	7347782	354	354	354	354	2
637	20250327	090200	7347074	353	353	353	353	560
638	20250327	090100	7149394	353	353	354	353	18025
639	20250327	090000	769300	350	350	350	350	2198