KissMeData/033170/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	191600	98231227	757	757	757	757	1375
3	20250327	191500	98231227	757	757	757	757	0
4	20250327	191400	98231227	757	757	757	757	0
5	20250327	191300	98231227	757	757	757	757	0
6	20250327	191200	98231227	757	757	757	757	0
7	20250327	191100	98231227	757	757	757	757	0
8	20250327	191000	98231227	757	757	757	757	0
9	20250327	190900	98231227	757	757	757	757	0
10	20250327	190800	98231227	757	757	757	757	0
11	20250327	190700	98231227	757	757	757	757	0
12	20250327	190600	98231227	757	757	757	757	0
13	20250327	190500	98231227	757	757	757	757	0
14	20250327	190400	98231227	757	757	757	757	0
15	20250327	190300	98231227	757	757	757	757	0
16	20250327	190200	98231227	757	757	757	757	0
17	20250327	190100	98231227	757	757	757	757	0
18	20250327	190000	98231227	757	757	757	757	0
19	20250327	185900	98231227	757	757	757	757	0
20	20250327	185800	98231227	757	757	757	757	0
21	20250327	185700	98231227	757	757	757	757	0
22	20250327	185600	98231227	757	757	757	757	0
23	20250327	185500	98231227	757	757	757	757	0
24	20250327	185400	98231227	757	757	757	757	0
25	20250327	185300	98231227	757	757	757	757	0
26	20250327	185200	98231227	757	757	757	757	0
27	20250327	185100	98231227	757	757	757	757	0
28	20250327	185000	98231227	757	757	757	757	0
29	20250327	184900	98231227	757	757	757	757	0
30	20250327	184800	98231227	757	757	757	757	0
31	20250327	184700	98231227	757	757	757	757	0
32	20250327	184600	98231227	757	757	757	757	1375
33	20250327	184500	98231227	757	757	757	757	0
34	20250327	184400	98231227	757	757	757	757	0
35	20250327	184300	98231227	757	757	757	757	0
36	20250327	184200	98231227	757	757	757	757	0
37	20250327	184100	98231227	757	757	757	757	0
38	20250327	184000	98231227	757	757	757	757	0
39	20250327	183900	98231227	757	757	757	757	0
40	20250327	183800	98231227	757	757	757	757	0
41	20250327	183700	98231227	757	757	757	757	0
42	20250327	183600	98231227	757	757	757	757	0
43	20250327	183500	98231227	757	757	757	757	0
44	20250327	183400	98231227	757	757	757	757	0
45	20250327	183300	98231227	757	757	757	757	0
46	20250327	183200	98231227	757	757	757	757	0
47	20250327	183100	98231227	757	757	757	757	0
48	20250327	183000	98231227	757	757	757	757	0
49	20250327	182900	98231227	757	757	757	757	0
50	20250327	182800	98231227	757	757	757	757	0
51	20250327	182700	98231227	757	757	757	757	0
52	20250327	182600	98231227	757	757	757	757	0
53	20250327	182500	98231227	757	757	757	757	0
54	20250327	182400	98231227	757	757	757	757	0
55	20250327	182300	98231227	757	757	757	757	0
56	20250327	182200	98231227	757	757	757	757	0
57	20250327	182100	98231227	757	757	757	757	0
58	20250327	182000	98231227	757	757	757	757	0
59	20250327	181900	98231227	757	757	757	757	0
60	20250327	181800	98231227	757	757	757	757	0
61	20250327	181700	98231227	757	757	757	757	0
62	20250327	181600	98231227	757	757	757	757	1375
63	20250327	181500	98231227	757	757	757	757	0
64	20250327	181400	98231227	757	757	757	757	0
65	20250327	181300	98231227	757	757	757	757	0
66	20250327	181200	98231227	757	757	757	757	0
67	20250327	181100	98231227	757	757	757	757	0
68	20250327	181000	98231227	757	757	757	757	0
69	20250327	180900	98231227	757	757	757	757	0
70	20250327	180800	98231227	757	757	757	757	0
71	20250327	180700	98231227	757	757	757	757	0
72	20250327	180600	98231227	757	757	757	757	0
73	20250327	180500	98231227	757	757	757	757	0
74	20250327	180400	98231227	757	757	757	757	0
75	20250327	180300	98231227	757	757	757	757	0
76	20250327	180200	98231227	757	757	757	757	0
77	20250327	180100	98231227	757	757	757	757	0
78	20250327	180000	98231227	757	757	757	757	0
79	20250327	175900	98231227	757	757	757	757	0
80	20250327	175800	98231227	757	757	757	757	0
81	20250327	175700	98231227	757	757	757	757	0
82	20250327	175600	98231227	757	757	757	757	0
83	20250327	175500	98231227	757	757	757	757	0
84	20250327	175400	98231227	757	757	757	757	0
85	20250327	175300	98231227	757	757	757	757	0
86	20250327	175200	98231227	757	757	757	757	0
87	20250327	175100	98231227	757	757	757	757	0
88	20250327	175000	98231227	757	757	757	757	0
89	20250327	174900	98231227	757	757	757	757	0
90	20250327	174800	98231227	757	757	757	757	0
91	20250327	174700	98231227	757	757	757	757	0
92	20250327	174600	98231227	757	757	757	757	1375
93	20250327	174500	98231227	757	757	757	757	0
94	20250327	174400	98231227	757	757	757	757	0
95	20250327	174300	98231227	757	757	757	757	0
96	20250327	174200	98231227	757	757	757	757	0
97	20250327	174100	98231227	757	757	757	757	0
98	20250327	174000	98231227	757	757	757	757	0
99	20250327	173900	98231227	757	757	757	757	0
100	20250327	173800	98231227	757	757	757	757	0
101	20250327	173700	98231227	757	757	757	757	0
102	20250327	173600	98231227	757	757	757	757	0
103	20250327	173500	98231227	757	757	757	757	0
104	20250327	173400	98231227	757	757	757	757	0
105	20250327	173300	98231227	757	757	757	757	0
106	20250327	173200	98231227	757	757	757	757	0
107	20250327	173100	98231227	757	757	757	757	0
108	20250327	173000	98231227	757	757	757	757	0
109	20250327	172900	98231227	757	757	757	757	0
110	20250327	172800	98231227	757	757	757	757	0
111	20250327	172700	98231227	757	757	757	757	0
112	20250327	172600	98231227	757	757	757	757	0
113	20250327	172500	98231227	757	757	757	757	0
114	20250327	172400	98231227	757	757	757	757	0
115	20250327	172300	98231227	757	757	757	757	0
116	20250327	172200	98231227	757	757	757	757	0
117	20250327	172100	98231227	757	757	757	757	0
118	20250327	172000	98231227	757	757	757	757	0
119	20250327	171900	98231227	757	757	757	757	0
120	20250327	171800	98231227	757	757	757	757	0
121	20250327	171700	98231227	757	757	757	757	0
122	20250327	171600	98231227	757	757	757	757	1375
123	20250327	171500	98231227	757	757	757	757	0
124	20250327	171400	98231227	757	757	757	757	0
125	20250327	171300	98231227	757	757	757	757	0
126	20250327	171200	98231227	757	757	757	757	0
127	20250327	171100	98231227	757	757	757	757	0
128	20250327	171000	98231227	757	757	757	757	0
129	20250327	170900	98231227	757	757	757	757	0
130	20250327	170800	98231227	757	757	757	757	0
131	20250327	170700	98231227	757	757	757	757	0
132	20250327	170600	98231227	757	757	757	757	0
133	20250327	170500	98231227	757	757	757	757	0
134	20250327	170400	98231227	757	757	757	757	0
135	20250327	170300	98231227	757	757	757	757	0
136	20250327	170200	98231227	757	757	757	757	0
137	20250327	170100	98231227	757	757	757	757	0
138	20250327	170000	98231227	757	757	757	757	0
139	20250327	165900	98231227	757	757	757	757	0
140	20250327	165800	98231227	757	757	757	757	0
141	20250327	165700	98231227	757	757	757	757	0
142	20250327	165600	98231227	757	757	757	757	0
143	20250327	165500	98231227	757	757	757	757	0
144	20250327	165400	98231227	757	757	757	757	0
145	20250327	165300	98231227	757	757	757	757	0
146	20250327	165200	98231227	757	757	757	757	0
147	20250327	165100	98231227	757	757	757	757	0
148	20250327	165000	98231227	757	757	757	757	0
149	20250327	164900	98231227	757	757	757	757	0
150	20250327	164800	98231227	757	757	757	757	0
151	20250327	164700	98231227	757	757	757	757	0
152	20250327	164600	98231227	757	757	757	757	1375
153	20250327	164500	98231227	757	757	757	757	0
154	20250327	164400	98231227	757	757	757	757	0
155	20250327	164300	98231227	757	757	757	757	0
156	20250327	164200	98231227	757	757	757	757	0
157	20250327	164100	98231227	757	757	757	757	0
158	20250327	164000	98231227	757	757	757	757	0
159	20250327	163900	98231227	757	757	757	757	0
160	20250327	163800	98231227	757	757	757	757	0
161	20250327	163700	98231227	757	757	757	757	0
162	20250327	163600	98231227	757	757	757	757	0
163	20250327	163500	98231227	757	757	757	757	0
164	20250327	163400	98231227	757	757	757	757	0
165	20250327	163300	98231227	757	757	757	757	0
166	20250327	163200	98231227	757	757	757	757	0
167	20250327	163100	98231227	757	757	757	757	0
168	20250327	163000	98231227	757	757	757	757	0
169	20250327	162900	98231227	757	757	757	757	0
170	20250327	162800	98231227	757	757	757	757	0
171	20250327	162700	98231227	757	757	757	757	0
172	20250327	162600	98231227	757	757	757	757	0
173	20250327	162500	98231227	757	757	757	757	0
174	20250327	162400	98231227	757	757	757	757	0
175	20250327	162300	98231227	757	757	757	757	0
176	20250327	162200	98231227	757	757	757	757	0
177	20250327	162100	98231227	757	757	757	757	0
178	20250327	162000	98231227	757	757	757	757	0
179	20250327	161900	98231227	757	757	757	757	0
180	20250327	161800	98231227	757	757	757	757	0
181	20250327	161700	98231227	757	757	757	757	0
182	20250327	161600	98231227	757	757	757	757	1375
183	20250327	161500	98231227	757	757	757	757	0
184	20250327	161400	98231227	757	757	757	757	0
185	20250327	161300	98231227	757	757	757	757	0
186	20250327	161200	98231227	757	757	757	757	0
187	20250327	161100	98231227	757	757	757	757	0
188	20250327	161000	98231227	757	757	757	757	0
189	20250327	160900	98231227	757	757	757	757	0
190	20250327	160800	98231227	757	757	757	757	0
191	20250327	160700	98231227	757	757	757	757	0
192	20250327	160600	98231227	757	757	757	757	0
193	20250327	160500	98231227	757	757	757	757	0
194	20250327	160400	98231227	757	757	757	757	0
195	20250327	160300	98231227	757	757	757	757	0
196	20250327	160200	98231227	757	757	757	757	0
197	20250327	160100	98231227	757	757	757	757	0
198	20250327	160000	98231227	757	757	757	757	0
199	20250327	155900	98231227	757	757	757	757	0
200	20250327	155800	98231227	757	757	757	757	0
201	20250327	155700	98231227	757	757	757	757	0
202	20250327	155600	98231227	757	757	757	757	0
203	20250327	155500	98231227	757	757	757	757	0
204	20250327	155400	98231227	757	757	757	757	0
205	20250327	155300	98231227	757	757	757	757	0
206	20250327	155200	98231227	757	757	757	757	0
207	20250327	155100	98231227	757	757	757	757	0
208	20250327	155000	98231227	757	757	757	757	0
209	20250327	154900	98231227	757	757	757	757	0
210	20250327	154800	98231227	757	757	757	757	0
211	20250327	154700	98231227	757	757	757	757	0
212	20250327	154600	98231227	757	757	757	757	1375
213	20250327	154500	98231227	757	757	757	757	0
214	20250327	154400	98231227	757	757	757	757	0
215	20250327	154300	98231227	757	757	757	757	0
216	20250327	154200	98231227	757	757	757	757	0
217	20250327	154100	98231227	757	757	757	757	0
218	20250327	154000	98231227	757	757	757	757	0
219	20250327	153900	98231227	757	757	757	757	0
220	20250327	153800	98231227	757	757	757	757	0
221	20250327	153700	98231227	757	757	757	757	0
222	20250327	153600	98231227	757	757	757	757	0
223	20250327	153500	98231227	757	757	757	757	0
224	20250327	153400	98231227	757	757	757	757	0
225	20250327	153300	98231227	757	757	757	757	0
226	20250327	153200	98231227	757	757	757	757	0
227	20250327	153100	98231227	757	757	757	757	0
228	20250327	153000	98231227	757	757	757	757	1375
229	20250327	152900	97190352	757	757	757	757	0
230	20250327	152800	97190352	757	757	757	757	0
231	20250327	152700	97190352	757	757	757	757	0
232	20250327	152600	97190352	757	757	757	757	0
233	20250327	152500	97190352	757	757	757	757	0
234	20250327	152400	97190352	757	757	757	757	0
235	20250327	152300	97190352	757	757	757	757	0
236	20250327	152200	97190352	757	757	757	757	0
237	20250327	152100	97190352	757	757	757	757	0
238	20250327	152000	97190352	757	757	757	757	0
239	20250327	151900	97190352	757	757	757	757	0
240	20250327	151800	97190352	757	757	757	757	0
241	20250327	151700	97190352	757	757	757	757	0
242	20250327	151600	97190352	757	757	757	757	0
243	20250327	151500	97190352	757	757	757	757	0
244	20250327	151400	97190352	757	757	757	757	0
245	20250327	151300	97190352	757	758	758	757	719
246	20250327	151200	96646066	760	760	760	760	1
247	20250327	151100	96645306	758	758	758	758	0
248	20250327	151000	96645306	758	758	758	758	900
249	20250327	150900	95963106	757	757	757	757	0
250	20250327	150800	95963106	757	757	757	757	0
251	20250327	150700	95963106	757	757	757	757	270
252	20250327	150600	95758716	757	757	757	757	0
253	20250327	150500	95758716	757	757	757	757	167
254	20250327	150400	95632297	757	757	757	757	0
255	20250327	150300	95632297	757	757	757	757	0
256	20250327	150200	95632297	757	757	757	757	0
257	20250327	150100	95632297	757	757	757	757	0
258	20250327	150000	95632297	757	757	757	757	0
259	20250327	145900	95632297	757	757	757	757	0
260	20250327	145800	95632297	757	757	757	757	0
261	20250327	145700	95632297	757	757	757	757	400
262	20250327	145600	95329497	757	757	757	757	222
263	20250327	145500	95161443	757	757	757	757	0
264	20250327	145400	95161443	757	757	757	757	0
265	20250327	145300	95161443	757	757	757	757	0
266	20250327	145200	95161443	757	757	757	757	0
267	20250327	145100	95161443	757	757	757	757	0
268	20250327	145000	95161443	757	757	757	757	0
269	20250327	144900	95161443	757	758	758	757	5515
270	20250327	144800	90986377	758	758	758	758	0
271	20250327	144700	90986377	758	758	758	758	0
272	20250327	144600	90986377	758	758	758	758	136
273	20250327	144500	90883289	760	757	760	757	571
274	20250327	144400	90451039	757	757	757	757	1100
275	20250327	144300	89618339	757	757	757	757	0
276	20250327	144200	89618339	757	757	757	757	0
277	20250327	144100	89618339	757	757	757	757	2
278	20250327	144000	89616825	757	757	757	757	0
279	20250327	143900	89616825	757	760	760	757	41
280	20250327	143800	89585785	757	757	757	757	0
281	20250327	143700	89585785	757	757	757	757	0
282	20250327	143600	89585785	757	757	757	757	0
283	20250327	143500	89585785	757	757	757	757	0
284	20250327	143400	89585785	757	757	757	757	0
285	20250327	143300	89585785	757	757	757	757	239
286	20250327	143200	89404862	757	757	757	757	0
287	20250327	143100	89404862	757	757	757	757	0
288	20250327	143000	89404862	757	759	759	757	5667
289	20250327	142900	85107401	759	759	759	759	0
290	20250327	142800	85107401	759	759	759	759	138
291	20250327	142700	85002659	760	760	760	760	1
292	20250327	142600	85001899	759	759	759	759	0
293	20250327	142500	85001899	759	759	759	759	593
294	20250327	142400	84551812	759	759	759	759	0
295	20250327	142300	84551812	759	759	759	759	678
296	20250327	142200	84037210	759	759	759	759	0
297	20250327	142100	84037210	759	759	759	759	0
298	20250327	142000	84037210	759	759	759	759	0
299	20250327	141900	84037210	759	759	759	759	246
300	20250327	141800	83850496	759	760	760	758	2828
301	20250327	141700	81702116	760	758	760	758	1000
302	20250327	141600	80942490	758	758	758	758	1
303	20250327	141500	80941732	758	758	758	758	1
304	20250327	141400	80940974	758	758	758	758	0
305	20250327	141300	80940974	758	758	758	758	100
306	20250327	141200	80865174	758	758	758	758	4
307	20250327	141100	80862142	757	757	757	757	0
308	20250327	141000	80862142	757	757	757	757	768
309	20250327	140900	80280766	756	757	757	756	12
310	20250327	140800	80271686	757	757	757	757	20
311	20250327	140700	80256546	756	756	756	756	0
312	20250327	140600	80256546	756	756	756	756	0
313	20250327	140500	80256546	756	756	756	756	0
314	20250327	140400	80256546	756	756	756	756	0
315	20250327	140300	80256546	756	756	756	756	1764
316	20250327	140200	78922962	757	757	757	757	50
317	20250327	140100	78885112	756	756	756	756	13
318	20250327	140000	78875284	757	757	757	757	280
319	20250327	135900	78663324	757	757	757	757	0
320	20250327	135800	78663324	757	757	757	757	0
321	20250327	135700	78663324	757	757	757	757	20
322	20250327	135600	78648184	756	757	757	756	1057
323	20250327	135500	77848926	759	759	759	759	0
324	20250327	135400	77848926	759	759	759	759	0
325	20250327	135300	77848926	759	759	759	759	0
326	20250327	135200	77848926	759	759	759	759	0
327	20250327	135100	77848926	759	759	759	759	1
328	20250327	135000	77848167	759	759	759	759	1
329	20250327	134900	77847408	756	756	756	756	0
330	20250327	134800	77847408	756	757	757	756	6780
331	20250327	134700	72721718	757	757	757	757	0
332	20250327	134600	72721718	757	757	757	757	830
333	20250327	134500	72093408	757	757	757	757	391
334	20250327	134400	71797421	757	757	757	757	320
335	20250327	134300	71555181	758	758	758	758	554
336	20250327	134200	71135249	757	757	757	757	1000
337	20250327	134100	70378249	757	757	757	757	0
338	20250327	134000	70378249	757	757	757	757	0
339	20250327	133900	70378249	757	757	757	757	0
340	20250327	133800	70378249	757	757	757	757	594
341	20250327	133700	69928591	757	757	757	757	0
342	20250327	133600	69928591	757	757	757	757	5
343	20250327	133500	69924806	757	757	757	757	100
344	20250327	133400	69849106	759	758	759	758	129
345	20250327	133300	69751200	759	759	759	759	25
346	20250327	133200	69732225	759	759	759	759	0
347	20250327	133100	69732225	759	759	759	759	0
348	20250327	133000	69732225	759	756	759	756	11
349	20250327	132900	69723906	757	757	757	757	0
350	20250327	132800	69723906	757	757	757	757	0
351	20250327	132700	69723906	757	757	757	757	1514
352	20250327	132600	68577808	757	757	757	757	0
353	20250327	132500	68577808	757	757	757	757	0
354	20250327	132400	68577808	757	757	757	757	0
355	20250327	132300	68577808	757	757	757	757	0
356	20250327	132200	68577808	757	757	757	757	100
357	20250327	132100	68502108	757	757	757	757	0
358	20250327	132000	68502108	757	757	757	757	0
359	20250327	131900	68502108	757	757	757	757	0
360	20250327	131800	68502108	757	757	757	757	0
361	20250327	131700	68502108	757	757	757	757	0
362	20250327	131600	68502108	757	757	757	757	0
363	20250327	131500	68502108	757	757	757	757	0
364	20250327	131400	68502108	757	757	757	757	0
365	20250327	131300	68502108	757	757	757	757	0
366	20250327	131200	68502108	757	757	757	757	0
367	20250327	131100	68502108	757	757	757	757	0
368	20250327	131000	68502108	757	757	757	757	0
369	20250327	130900	68502108	757	757	757	757	0
370	20250327	130800	68502108	757	757	757	757	3079
371	20250327	130700	66171305	757	757	757	757	0
372	20250327	130600	66171305	757	757	757	757	31
373	20250327	130500	66147838	757	757	757	757	0
374	20250327	130400	66147838	757	757	757	757	280
375	20250327	130300	65935878	757	757	757	757	0
376	20250327	130200	65935878	757	757	757	757	5
377	20250327	130100	65932093	756	756	756	756	0
378	20250327	130000	65932093	756	756	756	756	564
379	20250327	125900	65505709	756	756	756	756	245
380	20250327	125800	65320489	757	757	757	757	0
381	20250327	125700	65320489	757	757	757	757	0
382	20250327	125600	65320489	757	757	757	757	0
383	20250327	125500	65320489	757	757	757	757	19
384	20250327	125400	65306106	757	757	757	757	0
385	20250327	125300	65306106	757	757	757	757	0
386	20250327	125200	65306106	757	757	757	757	0
387	20250327	125100	65306106	757	757	757	757	0
388	20250327	125000	65306106	757	757	757	757	0
389	20250327	124900	65306106	757	757	757	757	143
390	20250327	124800	65197855	757	757	757	757	0
391	20250327	124700	65197855	757	757	757	757	0
392	20250327	124600	65197855	757	757	757	757	92
393	20250327	124500	65128211	757	757	757	757	0
394	20250327	124400	65128211	757	757	757	757	0
395	20250327	124300	65128211	757	757	757	757	307
396	20250327	124200	64895812	759	759	759	759	0
397	20250327	124100	64895812	759	759	759	759	0
398	20250327	124000	64895812	759	759	759	759	0
399	20250327	123900	64895812	759	759	759	759	0
400	20250327	123800	64895812	759	759	759	759	0
401	20250327	123700	64895812	759	759	759	759	0
402	20250327	123600	64895812	759	759	759	759	0
403	20250327	123500	64895812	759	759	759	759	0
404	20250327	123400	64895812	759	759	759	759	0
405	20250327	123300	64895812	759	759	759	759	0
406	20250327	123200	64895812	759	759	759	759	0
407	20250327	123100	64895812	759	759	759	759	0
408	20250327	123000	64895812	759	759	759	759	200
409	20250327	122900	64744012	760	760	760	760	0
410	20250327	122800	64744012	760	760	760	760	0
411	20250327	122700	64744012	760	760	760	760	0
412	20250327	122600	64744012	760	758	760	757	1576
413	20250327	122500	63550294	758	757	758	757	105
414	20250327	122400	63470709	757	757	757	757	883
415	20250327	122300	62802278	758	758	758	758	70
416	20250327	122200	62749218	758	758	758	758	0
417	20250327	122100	62749218	758	758	758	758	4
418	20250327	122000	62746186	760	760	760	760	0
419	20250327	121900	62746186	760	760	760	760	53
420	20250327	121800	62705906	759	759	759	759	482
421	20250327	121700	62340068	759	759	759	759	0
422	20250327	121600	62340068	759	759	759	759	18
423	20250327	121500	62326406	759	759	759	759	0
424	20250327	121400	62326406	759	759	759	759	0
425	20250327	121300	62326406	759	759	759	759	0
426	20250327	121200	62326406	759	759	759	759	0
427	20250327	121100	62326406	759	759	759	759	737
428	20250327	121000	61767023	757	758	758	757	6702
429	20250327	120900	56693509	758	758	758	758	100
430	20250327	120800	56617709	758	758	758	758	545
431	20250327	120700	56204599	758	758	758	758	0
432	20250327	120600	56204599	758	758	758	758	0
433	20250327	120500	56204599	758	758	758	758	0
434	20250327	120400	56204599	758	758	758	758	100
435	20250327	120300	56128799	759	759	759	759	0
436	20250327	120200	56128799	759	759	759	759	200
437	20250327	120100	55976999	759	759	759	759	0
438	20250327	120000	55976999	759	759	759	759	0
439	20250327	115900	55976999	759	759	759	759	0
440	20250327	115800	55976999	759	759	759	759	112
441	20250327	115700	55891991	758	758	758	758	0
442	20250327	115600	55891991	758	758	758	758	0
443	20250327	115500	55891991	758	758	758	758	0
444	20250327	115400	55891991	758	758	758	758	61
445	20250327	115300	55845753	759	759	759	759	264
446	20250327	115200	55645377	758	758	758	758	0
447	20250327	115100	55645377	758	758	758	758	0
448	20250327	115000	55645377	758	758	758	758	0
449	20250327	114900	55645377	758	758	758	758	0
450	20250327	114800	55645377	758	758	758	758	0
451	20250327	114700	55645377	758	758	758	758	0
452	20250327	114600	55645377	758	758	758	758	0
453	20250327	114500	55645377	758	758	758	757	1675
454	20250327	114400	54376920	758	758	758	758	0
455	20250327	114300	54376920	758	758	758	758	0
456	20250327	114200	54376920	758	758	758	758	3
457	20250327	114100	54374646	760	760	760	760	0
458	20250327	114000	54374646	760	760	760	760	0
459	20250327	113900	54374646	760	760	760	760	0
460	20250327	113800	54374646	760	760	760	760	0
461	20250327	113700	54374646	760	760	760	760	0
462	20250327	113600	54374646	760	760	760	760	0
463	20250327	113500	54374646	760	760	760	760	0
464	20250327	113400	54374646	760	760	760	760	0
465	20250327	113300	54374646	760	760	760	760	0
466	20250327	113200	54374646	760	760	760	760	4
467	20250327	113100	54371606	760	760	760	760	50
468	20250327	113000	54333606	760	760	760	760	1
469	20250327	112900	54332846	757	757	757	757	0
470	20250327	112800	54332846	757	757	757	757	0
471	20250327	112700	54332846	757	757	757	757	0
472	20250327	112600	54332846	757	757	757	757	0
473	20250327	112500	54332846	757	757	757	757	0
474	20250327	112400	54332846	757	757	757	757	0
475	20250327	112300	54332846	757	758	758	757	4935
476	20250327	112200	50592289	759	759	759	759	300
477	20250327	112100	50364589	759	758	759	758	404
478	20250327	112000	50058322	758	759	759	758	1293
479	20250327	111900	49078013	759	759	759	759	50
480	20250327	111800	49040063	758	759	759	758	566
481	20250327	111700	48610669	759	759	759	759	0
482	20250327	111600	48610669	759	759	759	759	0
483	20250327	111500	48610669	759	759	759	759	0
484	20250327	111400	48610669	759	759	759	759	0
485	20250327	111300	48610669	759	759	759	759	14
486	20250327	111200	48600043	763	763	763	763	0
487	20250327	111100	48600043	763	763	763	763	2
488	20250327	111000	48598517	763	763	763	763	0
489	20250327	110900	48598517	763	763	763	763	0
490	20250327	110800	48598517	763	763	763	763	0
491	20250327	110700	48598517	763	763	763	763	0
492	20250327	110600	48598517	763	763	763	763	0
493	20250327	110500	48598517	763	763	763	763	0
494	20250327	110400	48598517	763	763	763	763	0
495	20250327	110300	48598517	763	763	763	763	46
496	20250327	110200	48563419	763	763	763	763	0
497	20250327	110100	48563419	763	763	763	763	2
498	20250327	110000	48561893	758	764	764	758	11676
499	20250327	105900	39683714	760	760	760	760	0
500	20250327	105800	39683714	760	760	760	760	401
501	20250327	105700	39378954	760	760	760	760	69
502	20250327	105600	39326514	763	763	763	763	0
503	20250327	105500	39326514	763	763	763	763	300
504	20250327	105400	39097614	763	763	763	763	0
505	20250327	105300	39097614	763	763	763	763	99
506	20250327	105200	39022077	763	763	763	763	176
507	20250327	105100	38887789	759	759	759	759	0
508	20250327	105000	38887789	759	759	759	759	0
509	20250327	104900	38887789	759	759	759	759	0
510	20250327	104800	38887789	759	759	759	759	0
511	20250327	104700	38887789	759	759	759	759	50
512	20250327	104600	38849839	759	759	759	759	1
513	20250327	104500	38849080	759	759	759	759	0
514	20250327	104400	38849080	759	759	759	759	11
515	20250327	104300	38840731	758	758	758	758	0
516	20250327	104200	38840731	758	762	762	758	1600
517	20250327	104100	37625496	762	762	762	762	705
518	20250327	104000	37088286	762	762	762	762	0
519	20250327	103900	37088286	762	762	762	762	5024
520	20250327	103800	33259998	762	762	762	762	18
521	20250327	103700	33246282	758	758	758	758	0
522	20250327	103600	33246282	758	758	758	758	28
523	20250327	103500	33225058	758	758	758	758	0
524	20250327	103400	33225058	758	758	758	758	1300
525	20250327	103300	32239658	758	758	758	758	71
526	20250327	103200	32185840	764	764	764	764	0
527	20250327	103100	32185840	764	764	764	764	0
528	20250327	103000	32185840	764	764	764	764	0
529	20250327	102900	32185840	764	764	764	764	201
530	20250327	102800	32032276	761	761	761	761	253
531	20250327	102700	31839743	761	761	761	761	10
532	20250327	102600	31832133	758	758	758	758	1326
533	20250327	102500	30827025	758	758	758	758	0
534	20250327	102400	30827025	758	758	758	758	0
535	20250327	102300	30827025	758	758	758	758	1
536	20250327	102200	30826267	758	758	758	758	0
537	20250327	102100	30826267	758	761	761	758	37
538	20250327	102000	30798157	757	757	757	757	0
539	20250327	101900	30798157	757	758	758	757	1100
540	20250327	101800	29965357	757	757	757	757	0
541	20250327	101700	29965357	757	758	758	757	1000
542	20250327	101600	29208347	759	759	759	759	20
543	20250327	101500	29193167	758	758	758	758	1048
544	20250327	101400	28398783	758	758	758	758	1021
545	20250327	101300	27624865	758	758	758	758	0
546	20250327	101200	27624865	758	761	761	758	1379
547	20250327	101100	26578725	760	760	760	760	0
548	20250327	101000	26578725	760	760	760	760	721
549	20250327	100900	26030765	760	760	760	760	100
550	20250327	100800	25954765	758	759	759	758	1008
551	20250327	100700	25190691	761	761	761	761	0
552	20250327	100600	25190691	761	766	766	758	8071
553	20250327	100500	19069746	761	761	761	761	0
554	20250327	100400	19069746	761	761	761	761	0
555	20250327	100300	19069746	761	761	761	761	0
556	20250327	100200	19069746	761	762	762	761	1050
557	20250327	100100	18270646	768	768	768	768	0
558	20250327	100000	18270646	768	768	768	768	0
559	20250327	095900	18270646	768	765	768	765	287
560	20250327	095800	18051088	760	760	760	760	1
561	20250327	095700	18050328	765	765	765	765	0
562	20250327	095600	18050328	765	765	765	765	0
563	20250327	095500	18050328	765	765	765	765	331
564	20250327	095400	17797113	765	765	765	765	0
565	20250327	095300	17797113	765	763	765	763	1001
566	20250327	095200	17033348	763	763	763	763	1
567	20250327	095100	17032585	760	760	760	760	0
568	20250327	095000	17032585	760	760	760	760	1019
569	20250327	094900	16258145	763	763	763	763	0
570	20250327	094800	16258145	763	763	763	763	0
571	20250327	094700	16258145	763	763	763	763	42
572	20250327	094600	16226099	763	762	763	762	18
573	20250327	094500	16212370	763	763	763	763	19
574	20250327	094400	16197873	763	763	763	763	21
575	20250327	094300	16181850	763	763	763	763	12
576	20250327	094200	16172694	760	760	760	760	870
577	20250327	094100	15511494	758	758	758	758	0
578	20250327	094000	15511494	758	758	758	758	0
579	20250327	093900	15511494	758	761	761	758	752
580	20250327	093800	14940122	757	757	757	757	0
581	20250327	093700	14940122	757	757	757	757	0
582	20250327	093600	14940122	757	757	757	757	0
583	20250327	093500	14940122	757	757	757	757	228
584	20250327	093400	14767526	757	758	758	757	189
585	20250327	093300	14624392	757	757	757	757	100
586	20250327	093200	14548692	757	757	757	757	4300
587	20250327	093100	11293592	757	758	758	757	2200
588	20250327	093000	9627434	761	761	761	761	0
589	20250327	092900	9627434	761	761	761	761	0
590	20250327	092800	9627434	761	761	761	761	3
591	20250327	092700	9625151	758	758	758	758	1
592	20250327	092600	9624393	757	757	757	757	0
593	20250327	092500	9624393	757	757	757	757	0
594	20250327	092400	9624393	757	757	757	757	0
595	20250327	092300	9624393	757	757	757	757	0
596	20250327	092200	9624393	757	760	760	757	506
597	20250327	092100	9241333	760	760	760	760	1000
598	20250327	092000	8481333	760	758	760	758	573
599	20250327	091900	8046997	760	758	760	758	724
600	20250327	091800	7498193	760	760	760	760	100
601	20250327	091700	7422193	760	760	760	760	0
602	20250327	091600	7422193	760	760	760	760	472
603	20250327	091500	7063473	760	760	760	760	0
604	20250327	091400	7063473	760	764	764	760	48
605	20250327	091300	7026953	764	760	764	760	456
606	20250327	091200	6680389	760	760	760	760	1000
607	20250327	091100	5920389	764	758	764	758	800
608	20250327	091000	5313389	756	761	761	756	1200
609	20250327	090900	4405489	761	761	761	757	1902
610	20250327	090800	2963271	761	761	761	760	310
611	20250327	090700	2727375	761	756	761	756	1891
612	20250327	090600	1297724	755	755	755	755	0
613	20250327	090500	1297724	755	756	756	754	561
614	20250327	090400	874189	765	765	765	765	0
615	20250327	090300	874189	765	765	765	765	1
616	20250327	090200	873424	756	767	767	756	31
617	20250327	090100	849933	767	767	767	767	1
618	20250327	090000	849166	760	761	761	760	1116