KissMeData/114630/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	201500	47333969	508	508	508	508	2403
3	20250327	201400	47333969	508	508	508	508	0
4	20250327	201300	47333969	508	508	508	508	0
5	20250327	201200	47333969	508	508	508	508	0
6	20250327	201100	47333969	508	508	508	508	0
7	20250327	201000	47333969	508	508	508	508	0
8	20250327	200900	47333969	508	508	508	508	0
9	20250327	200800	47333969	508	508	508	508	0
10	20250327	200700	47333969	508	508	508	508	0
11	20250327	200600	47333969	508	508	508	508	0
12	20250327	200500	47333969	508	508	508	508	0
13	20250327	200400	47333969	508	508	508	508	0
14	20250327	200300	47333969	508	508	508	508	0
15	20250327	200200	47333969	508	508	508	508	0
16	20250327	200100	47333969	508	508	508	508	0
17	20250327	200000	47333969	508	508	508	508	0
18	20250327	195900	47333969	508	508	508	508	0
19	20250327	195800	47333969	508	508	508	508	0
20	20250327	195700	47333969	508	508	508	508	0
21	20250327	195600	47333969	508	508	508	508	0
22	20250327	195500	47333969	508	508	508	508	0
23	20250327	195400	47333969	508	508	508	508	0
24	20250327	195300	47333969	508	508	508	508	0
25	20250327	195200	47333969	508	508	508	508	0
26	20250327	195100	47333969	508	508	508	508	0
27	20250327	195000	47333969	508	508	508	508	0
28	20250327	194900	47333969	508	508	508	508	0
29	20250327	194800	47333969	508	508	508	508	0
30	20250327	194700	47333969	508	508	508	508	0
31	20250327	194600	47333969	508	508	508	508	0
32	20250327	194500	47333969	508	508	508	508	2403
33	20250327	194400	47333969	508	508	508	508	0
34	20250327	194300	47333969	508	508	508	508	0
35	20250327	194200	47333969	508	508	508	508	0
36	20250327	194100	47333969	508	508	508	508	0
37	20250327	194000	47333969	508	508	508	508	0
38	20250327	193900	47333969	508	508	508	508	0
39	20250327	193800	47333969	508	508	508	508	0
40	20250327	193700	47333969	508	508	508	508	0
41	20250327	193600	47333969	508	508	508	508	0
42	20250327	193500	47333969	508	508	508	508	0
43	20250327	193400	47333969	508	508	508	508	0
44	20250327	193300	47333969	508	508	508	508	0
45	20250327	193200	47333969	508	508	508	508	0
46	20250327	193100	47333969	508	508	508	508	0
47	20250327	193000	47333969	508	508	508	508	0
48	20250327	192900	47333969	508	508	508	508	0
49	20250327	192800	47333969	508	508	508	508	0
50	20250327	192700	47333969	508	508	508	508	0
51	20250327	192600	47333969	508	508	508	508	0
52	20250327	192500	47333969	508	508	508	508	0
53	20250327	192400	47333969	508	508	508	508	0
54	20250327	192300	47333969	508	508	508	508	0
55	20250327	192200	47333969	508	508	508	508	0
56	20250327	192100	47333969	508	508	508	508	0
57	20250327	192000	47333969	508	508	508	508	0
58	20250327	191900	47333969	508	508	508	508	0
59	20250327	191800	47333969	508	508	508	508	0
60	20250327	191700	47333969	508	508	508	508	0
61	20250327	191600	47333969	508	508	508	508	0
62	20250327	191500	47333969	508	508	508	508	2403
63	20250327	191400	47333969	508	508	508	508	0
64	20250327	191300	47333969	508	508	508	508	0
65	20250327	191200	47333969	508	508	508	508	0
66	20250327	191100	47333969	508	508	508	508	0
67	20250327	191000	47333969	508	508	508	508	0
68	20250327	190900	47333969	508	508	508	508	0
69	20250327	190800	47333969	508	508	508	508	0
70	20250327	190700	47333969	508	508	508	508	0
71	20250327	190600	47333969	508	508	508	508	0
72	20250327	190500	47333969	508	508	508	508	0
73	20250327	190400	47333969	508	508	508	508	0
74	20250327	190300	47333969	508	508	508	508	0
75	20250327	190200	47333969	508	508	508	508	0
76	20250327	190100	47333969	508	508	508	508	0
77	20250327	190000	47333969	508	508	508	508	0
78	20250327	185900	47333969	508	508	508	508	0
79	20250327	185800	47333969	508	508	508	508	0
80	20250327	185700	47333969	508	508	508	508	0
81	20250327	185600	47333969	508	508	508	508	0
82	20250327	185500	47333969	508	508	508	508	0
83	20250327	185400	47333969	508	508	508	508	0
84	20250327	185300	47333969	508	508	508	508	0
85	20250327	185200	47333969	508	508	508	508	0
86	20250327	185100	47333969	508	508	508	508	0
87	20250327	185000	47333969	508	508	508	508	0
88	20250327	184900	47333969	508	508	508	508	0
89	20250327	184800	47333969	508	508	508	508	0
90	20250327	184700	47333969	508	508	508	508	0
91	20250327	184600	47333969	508	508	508	508	0
92	20250327	184500	47333969	508	508	508	508	2403
93	20250327	184400	47333969	508	508	508	508	0
94	20250327	184300	47333969	508	508	508	508	0
95	20250327	184200	47333969	508	508	508	508	0
96	20250327	184100	47333969	508	508	508	508	0
97	20250327	184000	47333969	508	508	508	508	0
98	20250327	183900	47333969	508	508	508	508	0
99	20250327	183800	47333969	508	508	508	508	0
100	20250327	183700	47333969	508	508	508	508	0
101	20250327	183600	47333969	508	508	508	508	0
102	20250327	183500	47333969	508	508	508	508	0
103	20250327	183400	47333969	508	508	508	508	0
104	20250327	183300	47333969	508	508	508	508	0
105	20250327	183200	47333969	508	508	508	508	0
106	20250327	183100	47333969	508	508	508	508	0
107	20250327	183000	47333969	508	508	508	508	0
108	20250327	182900	47333969	508	508	508	508	0
109	20250327	182800	47333969	508	508	508	508	0
110	20250327	182700	47333969	508	508	508	508	0
111	20250327	182600	47333969	508	508	508	508	0
112	20250327	182500	47333969	508	508	508	508	0
113	20250327	182400	47333969	508	508	508	508	0
114	20250327	182300	47333969	508	508	508	508	0
115	20250327	182200	47333969	508	508	508	508	0
116	20250327	182100	47333969	508	508	508	508	0
117	20250327	182000	47333969	508	508	508	508	0
118	20250327	181900	47333969	508	508	508	508	0
119	20250327	181800	47333969	508	508	508	508	0
120	20250327	181700	47333969	508	508	508	508	0
121	20250327	181600	47333969	508	508	508	508	0
122	20250327	181500	47333969	508	508	508	508	2403
123	20250327	181400	47333969	508	508	508	508	0
124	20250327	181300	47333969	508	508	508	508	0
125	20250327	181200	47333969	508	508	508	508	0
126	20250327	181100	47333969	508	508	508	508	0
127	20250327	181000	47333969	508	508	508	508	0
128	20250327	180900	47333969	508	508	508	508	0
129	20250327	180800	47333969	508	508	508	508	0
130	20250327	180700	47333969	508	508	508	508	0
131	20250327	180600	47333969	508	508	508	508	0
132	20250327	180500	47333969	508	508	508	508	0
133	20250327	180400	47333969	508	508	508	508	0
134	20250327	180300	47333969	508	508	508	508	0
135	20250327	180200	47333969	508	508	508	508	0
136	20250327	180100	47333969	508	508	508	508	0
137	20250327	180000	47333969	508	508	508	508	0
138	20250327	175900	47333969	508	508	508	508	0
139	20250327	175800	47333969	508	508	508	508	0
140	20250327	175700	47333969	508	508	508	508	0
141	20250327	175600	47333969	508	508	508	508	0
142	20250327	175500	47333969	508	508	508	508	0
143	20250327	175400	47333969	508	508	508	508	0
144	20250327	175300	47333969	508	508	508	508	0
145	20250327	175200	47333969	508	508	508	508	0
146	20250327	175100	47333969	508	508	508	508	0
147	20250327	175000	47333969	508	508	508	508	0
148	20250327	174900	47333969	508	508	508	508	0
149	20250327	174800	47333969	508	508	508	508	0
150	20250327	174700	47333969	508	508	508	508	0
151	20250327	174600	47333969	508	508	508	508	0
152	20250327	174500	47333969	508	508	508	508	2403
153	20250327	174400	47333969	508	508	508	508	0
154	20250327	174300	47333969	508	508	508	508	0
155	20250327	174200	47333969	508	508	508	508	0
156	20250327	174100	47333969	508	508	508	508	0
157	20250327	174000	47333969	508	508	508	508	0
158	20250327	173900	47333969	508	508	508	508	0
159	20250327	173800	47333969	508	508	508	508	0
160	20250327	173700	47333969	508	508	508	508	0
161	20250327	173600	47333969	508	508	508	508	0
162	20250327	173500	47333969	508	508	508	508	0
163	20250327	173400	47333969	508	508	508	508	0
164	20250327	173300	47333969	508	508	508	508	0
165	20250327	173200	47333969	508	508	508	508	0
166	20250327	173100	47333969	508	508	508	508	0
167	20250327	173000	47333969	508	508	508	508	0
168	20250327	172900	47333969	508	508	508	508	0
169	20250327	172800	47333969	508	508	508	508	0
170	20250327	172700	47333969	508	508	508	508	0
171	20250327	172600	47333969	508	508	508	508	0
172	20250327	172500	47333969	508	508	508	508	0
173	20250327	172400	47333969	508	508	508	508	0
174	20250327	172300	47333969	508	508	508	508	0
175	20250327	172200	47333969	508	508	508	508	0
176	20250327	172100	47333969	508	508	508	508	0
177	20250327	172000	47333969	508	508	508	508	0
178	20250327	171900	47333969	508	508	508	508	0
179	20250327	171800	47333969	508	508	508	508	0
180	20250327	171700	47333969	508	508	508	508	0
181	20250327	171600	47333969	508	508	508	508	0
182	20250327	171500	47333969	508	508	508	508	2403
183	20250327	171400	47333969	508	508	508	508	0
184	20250327	171300	47333969	508	508	508	508	0
185	20250327	171200	47333969	508	508	508	508	0
186	20250327	171100	47333969	508	508	508	508	0
187	20250327	171000	47333969	508	508	508	508	0
188	20250327	170900	47333969	508	508	508	508	0
189	20250327	170800	47333969	508	508	508	508	0
190	20250327	170700	47333969	508	508	508	508	0
191	20250327	170600	47333969	508	508	508	508	0
192	20250327	170500	47333969	508	508	508	508	0
193	20250327	170400	47333969	508	508	508	508	0
194	20250327	170300	47333969	508	508	508	508	0
195	20250327	170200	47333969	508	508	508	508	0
196	20250327	170100	47333969	508	508	508	508	0
197	20250327	170000	47333969	508	508	508	508	0
198	20250327	165900	47333969	508	508	508	508	0
199	20250327	165800	47333969	508	508	508	508	0
200	20250327	165700	47333969	508	508	508	508	0
201	20250327	165600	47333969	508	508	508	508	0
202	20250327	165500	47333969	508	508	508	508	0
203	20250327	165400	47333969	508	508	508	508	0
204	20250327	165300	47333969	508	508	508	508	0
205	20250327	165200	47333969	508	508	508	508	0
206	20250327	165100	47333969	508	508	508	508	0
207	20250327	165000	47333969	508	508	508	508	0
208	20250327	164900	47333969	508	508	508	508	0
209	20250327	164800	47333969	508	508	508	508	0
210	20250327	164700	47333969	508	508	508	508	0
211	20250327	164600	47333969	508	508	508	508	0
212	20250327	164500	47333969	508	508	508	508	2403
213	20250327	164400	47333969	508	508	508	508	0
214	20250327	164300	47333969	508	508	508	508	0
215	20250327	164200	47333969	508	508	508	508	0
216	20250327	164100	47333969	508	508	508	508	0
217	20250327	164000	47333969	508	508	508	508	0
218	20250327	163900	47333969	508	508	508	508	0
219	20250327	163800	47333969	508	508	508	508	0
220	20250327	163700	47333969	508	508	508	508	0
221	20250327	163600	47333969	508	508	508	508	0
222	20250327	163500	47333969	508	508	508	508	0
223	20250327	163400	47333969	508	508	508	508	0
224	20250327	163300	47333969	508	508	508	508	0
225	20250327	163200	47333969	508	508	508	508	0
226	20250327	163100	47333969	508	508	508	508	0
227	20250327	163000	47333969	508	508	508	508	0
228	20250327	162900	47333969	508	508	508	508	0
229	20250327	162800	47333969	508	508	508	508	0
230	20250327	162700	47333969	508	508	508	508	0
231	20250327	162600	47333969	508	508	508	508	0
232	20250327	162500	47333969	508	508	508	508	0
233	20250327	162400	47333969	508	508	508	508	0
234	20250327	162300	47333969	508	508	508	508	0
235	20250327	162200	47333969	508	508	508	508	0
236	20250327	162100	47333969	508	508	508	508	0
237	20250327	162000	47333969	508	508	508	508	0
238	20250327	161900	47333969	508	508	508	508	0
239	20250327	161800	47333969	508	508	508	508	0
240	20250327	161700	47333969	508	508	508	508	0
241	20250327	161600	47333969	508	508	508	508	0
242	20250327	161500	47333969	508	508	508	508	2403
243	20250327	161400	47333969	508	508	508	508	0
244	20250327	161300	47333969	508	508	508	508	0
245	20250327	161200	47333969	508	508	508	508	0
246	20250327	161100	47333969	508	508	508	508	0
247	20250327	161000	47333969	508	508	508	508	0
248	20250327	160900	47333969	508	508	508	508	0
249	20250327	160800	47333969	508	508	508	508	0
250	20250327	160700	47333969	508	508	508	508	0
251	20250327	160600	47333969	508	508	508	508	0
252	20250327	160500	47333969	508	508	508	508	0
253	20250327	160400	47333969	508	508	508	508	0
254	20250327	160300	47333969	508	508	508	508	0
255	20250327	160200	47333969	508	508	508	508	0
256	20250327	160100	47333969	508	508	508	508	0
257	20250327	160000	47333969	508	508	508	508	0
258	20250327	155900	47333969	508	508	508	508	0
259	20250327	155800	47333969	508	508	508	508	0
260	20250327	155700	47333969	508	508	508	508	0
261	20250327	155600	47333969	508	508	508	508	0
262	20250327	155500	47333969	508	508	508	508	0
263	20250327	155400	47333969	508	508	508	508	0
264	20250327	155300	47333969	508	508	508	508	0
265	20250327	155200	47333969	508	508	508	508	0
266	20250327	155100	47333969	508	508	508	508	0
267	20250327	155000	47333969	508	508	508	508	0
268	20250327	154900	47333969	508	508	508	508	0
269	20250327	154800	47333969	508	508	508	508	0
270	20250327	154700	47333969	508	508	508	508	0
271	20250327	154600	47333969	508	508	508	508	0
272	20250327	154500	47333969	508	508	508	508	2403
273	20250327	154400	47333969	508	508	508	508	0
274	20250327	154300	47333969	508	508	508	508	0
275	20250327	154200	47333969	508	508	508	508	0
276	20250327	154100	47333969	508	508	508	508	0
277	20250327	154000	47333969	508	508	508	508	0
278	20250327	153900	47333969	508	508	508	508	0
279	20250327	153800	47333969	508	508	508	508	0
280	20250327	153700	47333969	508	508	508	508	0
281	20250327	153600	47333969	508	508	508	508	0
282	20250327	153500	47333969	508	508	508	508	0
283	20250327	153400	47333969	508	508	508	508	0
284	20250327	153300	47333969	508	508	508	508	0
285	20250327	153200	47333969	508	508	508	508	0
286	20250327	153100	47333969	508	508	508	508	0
287	20250327	153000	47333969	508	508	508	508	2403
288	20250327	152900	46113245	508	508	508	508	0
289	20250327	152800	46113245	508	508	508	508	0
290	20250327	152700	46113245	508	508	508	508	0
291	20250327	152600	46113245	508	508	508	508	0
292	20250327	152500	46113245	508	508	508	508	0
293	20250327	152400	46113245	508	508	508	508	0
294	20250327	152300	46113245	508	508	508	508	0
295	20250327	152200	46113245	508	508	508	508	0
296	20250327	152100	46113245	508	508	508	508	0
297	20250327	152000	46113245	508	508	508	508	0
298	20250327	151900	46113245	508	507	508	507	440
299	20250327	151800	45890163	507	507	507	507	0
300	20250327	151700	45890163	507	507	507	507	0
301	20250327	151600	45890163	507	507	507	507	0
302	20250327	151500	45890163	507	506	507	506	200
303	20250327	151400	45788810	506	502	507	502	1050
304	20250327	151300	45260502	502	502	502	502	0
305	20250327	151200	45260502	502	502	502	502	0
306	20250327	151100	45260502	502	502	502	502	0
307	20250327	151000	45260502	502	501	502	501	517
308	20250327	150900	45001432	502	502	502	502	0
309	20250327	150800	45001432	502	501	502	501	106
310	20250327	150700	44948273	502	502	502	502	0
311	20250327	150600	44948273	502	502	502	502	0
312	20250327	150500	44948273	502	502	502	502	0
313	20250327	150400	44948273	502	502	502	502	0
314	20250327	150300	44948273	502	502	502	502	0
315	20250327	150200	44948273	502	502	502	502	0
316	20250327	150100	44948273	502	502	502	502	0
317	20250327	150000	44948273	502	502	502	502	0
318	20250327	145900	44948273	502	502	502	502	0
319	20250327	145800	44948273	502	502	502	502	0
320	20250327	145700	44948273	502	502	502	502	7
321	20250327	145600	44944759	501	501	501	501	16
322	20250327	145500	44936743	502	502	502	502	0
323	20250327	145400	44936743	502	502	502	502	0
324	20250327	145300	44936743	502	502	502	502	0
325	20250327	145200	44936743	502	502	502	502	0
326	20250327	145100	44936743	502	501	502	501	56
327	20250327	145000	44908647	502	502	502	502	0
328	20250327	144900	44908647	502	502	502	502	0
329	20250327	144800	44908647	502	502	502	502	4
330	20250327	144700	44906639	502	502	502	502	0
331	20250327	144600	44906639	502	502	502	502	0
332	20250327	144500	44906639	502	502	502	502	0
333	20250327	144400	44906639	502	502	502	502	0
334	20250327	144300	44906639	502	502	502	501	1169
335	20250327	144200	44319830	503	503	503	503	0
336	20250327	144100	44319830	503	503	503	503	0
337	20250327	144000	44319830	503	503	503	503	0
338	20250327	143900	44319830	503	503	503	503	0
339	20250327	143800	44319830	503	503	503	503	0
340	20250327	143700	44319830	503	503	503	503	0
341	20250327	143600	44319830	503	503	503	503	100
342	20250327	143500	44269530	502	502	502	502	0
343	20250327	143400	44269530	502	502	502	502	0
344	20250327	143300	44269530	502	502	502	502	0
345	20250327	143200	44269530	502	502	502	502	0
346	20250327	143100	44269530	502	502	502	502	17
347	20250327	143000	44260996	502	502	502	502	0
348	20250327	142900	44260996	502	502	502	502	0
349	20250327	142800	44260996	502	502	502	502	0
350	20250327	142700	44260996	502	502	502	502	0
351	20250327	142600	44260996	502	502	502	502	17
352	20250327	142500	44252462	503	503	503	503	0
353	20250327	142400	44252462	503	503	503	503	0
354	20250327	142300	44252462	503	503	503	503	1
355	20250327	142200	44251959	502	502	502	502	0
356	20250327	142100	44251959	502	502	502	502	17
357	20250327	142000	44243425	503	503	503	503	0
358	20250327	141900	44243425	503	503	503	503	0
359	20250327	141800	44243425	503	503	503	503	0
360	20250327	141700	44243425	503	503	503	503	1
361	20250327	141600	44242922	502	502	502	502	17
362	20250327	141500	44234388	503	503	503	503	0
363	20250327	141400	44234388	503	503	503	503	1
364	20250327	141300	44233885	502	502	502	502	0
365	20250327	141200	44233885	502	502	502	502	0
366	20250327	141100	44233885	502	502	502	502	17
367	20250327	141000	44225351	503	503	503	503	0
368	20250327	140900	44225351	503	503	503	503	0
369	20250327	140800	44225351	503	503	503	503	0
370	20250327	140700	44225351	503	503	503	503	0
371	20250327	140600	44225351	503	503	503	503	18
372	20250327	140500	44216297	504	504	504	504	2
373	20250327	140400	44215289	505	505	505	505	0
374	20250327	140300	44215289	505	504	505	504	16
375	20250327	140200	44207224	503	503	503	503	27
376	20250327	140100	44193643	501	502	502	501	27
377	20250327	140000	44180106	502	502	502	502	0
378	20250327	135900	44180106	502	501	502	501	216
379	20250327	135800	44071690	502	502	502	502	1
380	20250327	135700	44071188	501	501	501	501	0
381	20250327	135600	44071188	501	501	501	501	0
382	20250327	135500	44071188	501	501	501	501	0
383	20250327	135400	44071188	501	501	501	501	0
384	20250327	135300	44071188	501	501	501	501	0
385	20250327	135200	44071188	501	501	501	501	0
386	20250327	135100	44071188	501	501	501	501	16
387	20250327	135000	44063172	502	502	502	502	0
388	20250327	134900	44063172	502	502	502	502	0
389	20250327	134800	44063172	502	502	502	502	0
390	20250327	134700	44063172	502	501	502	501	17
391	20250327	134600	44054654	502	502	502	502	0
392	20250327	134500	44054654	502	502	502	502	0
393	20250327	134400	44054654	502	502	502	502	0
394	20250327	134300	44054654	502	502	502	502	0
395	20250327	134200	44054654	502	502	502	502	1
396	20250327	134100	44054152	502	502	502	502	8
397	20250327	134000	44050136	503	503	503	503	0
398	20250327	133900	44050136	503	503	503	503	1
399	20250327	133800	44049633	502	502	502	502	17
400	20250327	133700	44041099	502	502	502	502	0
401	20250327	133600	44041099	502	502	502	502	0
402	20250327	133500	44041099	502	502	502	502	86
403	20250327	133400	43997927	503	503	503	503	0
404	20250327	133300	43997927	503	503	503	503	27
405	20250327	133200	43984346	503	503	503	503	0
406	20250327	133100	43984346	503	503	503	503	0
407	20250327	133000	43984346	503	503	503	503	0
408	20250327	132900	43984346	503	503	503	503	0
409	20250327	132800	43984346	503	503	503	503	1
410	20250327	132700	43983843	501	501	501	501	0
411	20250327	132600	43983843	501	501	501	501	0
412	20250327	132500	43983843	501	501	501	501	0
413	20250327	132400	43983843	501	501	501	501	20
414	20250327	132300	43973823	505	505	505	505	0
415	20250327	132200	43973823	505	505	505	505	0
416	20250327	132100	43973823	505	505	505	505	0
417	20250327	132000	43973823	505	505	505	505	1
418	20250327	131900	43973318	501	501	501	501	0
419	20250327	131800	43973318	501	501	501	501	0
420	20250327	131700	43973318	501	501	501	501	1000
421	20250327	131600	43472318	505	505	505	505	0
422	20250327	131500	43472318	505	505	505	505	69
423	20250327	131400	43437473	505	505	505	505	0
424	20250327	131300	43437473	505	505	505	505	0
425	20250327	131200	43437473	505	505	505	505	0
426	20250327	131100	43437473	505	505	505	505	0
427	20250327	131000	43437473	505	505	505	505	0
428	20250327	130900	43437473	505	505	505	505	0
429	20250327	130800	43437473	505	505	505	505	0
430	20250327	130700	43437473	505	500	505	500	468
431	20250327	130600	43203145	501	501	501	501	12
432	20250327	130500	43197133	501	501	501	501	407
433	20250327	130400	42993226	502	502	502	502	0
434	20250327	130300	42993226	502	502	502	502	0
435	20250327	130200	42993226	502	502	502	502	0
436	20250327	130100	42993226	502	502	502	502	0
437	20250327	130000	42993226	502	502	502	502	0
438	20250327	125900	42993226	502	502	502	502	8
439	20250327	125800	42989210	500	500	500	500	4
440	20250327	125700	42987210	503	503	503	503	0
441	20250327	125600	42987210	503	503	503	503	0
442	20250327	125500	42987210	503	503	503	503	5
443	20250327	125400	42984695	501	501	501	501	147
444	20250327	125300	42911048	503	503	503	503	0
445	20250327	125200	42911048	503	503	503	503	142
446	20250327	125100	42839622	503	503	503	503	0
447	20250327	125000	42839622	503	503	503	503	0
448	20250327	124900	42839622	503	503	503	503	0
449	20250327	124800	42839622	503	503	503	503	0
450	20250327	124700	42839622	503	502	503	502	11
451	20250327	124600	42834099	502	502	502	502	0
452	20250327	124500	42834099	502	502	502	502	10
453	20250327	124400	42829079	501	501	501	501	0
454	20250327	124300	42829079	501	501	501	501	19
455	20250327	124200	42819560	501	501	501	501	90
456	20250327	124100	42774470	502	502	502	502	0
457	20250327	124000	42774470	502	502	502	502	0
458	20250327	123900	42774470	502	502	502	502	5
459	20250327	123800	42771960	501	501	501	501	0
460	20250327	123700	42771960	501	501	501	501	0
461	20250327	123600	42771960	501	501	501	501	17
462	20250327	123500	42763443	502	502	502	502	0
463	20250327	123400	42763443	502	502	502	502	0
464	20250327	123300	42763443	502	502	502	502	0
465	20250327	123200	42763443	502	500	502	500	1386
466	20250327	123100	42070439	500	501	501	500	66
467	20250327	123000	42037415	502	502	502	502	0
468	20250327	122900	42037415	502	502	502	502	0
469	20250327	122800	42037415	502	502	502	502	0
470	20250327	122700	42037415	502	502	502	502	0
471	20250327	122600	42037415	502	502	502	502	4
472	20250327	122500	42035407	503	503	503	503	0
473	20250327	122400	42035407	503	503	503	503	0
474	20250327	122300	42035407	503	502	503	502	35
475	20250327	122200	42017836	502	502	502	502	4
476	20250327	122100	42015828	502	502	502	502	29
477	20250327	122000	42001270	501	501	501	501	0
478	20250327	121900	42001270	501	501	501	501	0
479	20250327	121800	42001270	501	504	504	501	187
480	20250327	121700	41907184	504	504	504	504	0
481	20250327	121600	41907184	504	504	504	504	0
482	20250327	121500	41907184	504	504	504	504	0
483	20250327	121400	41907184	504	504	504	504	0
484	20250327	121300	41907184	504	504	504	504	0
485	20250327	121200	41907184	504	504	504	504	1
486	20250327	121100	41906680	504	504	504	504	10
487	20250327	121000	41901640	499	499	499	499	0
488	20250327	120900	41901640	499	499	499	499	0
489	20250327	120800	41901640	499	499	499	499	0
490	20250327	120700	41901640	499	499	499	499	0
491	20250327	120600	41901640	499	499	499	499	0
492	20250327	120500	41901640	499	502	502	499	1777
493	20250327	120400	41012706	506	506	506	506	0
494	20250327	120300	41012706	506	506	506	506	0
495	20250327	120200	41012706	506	506	506	506	0
496	20250327	120100	41012706	506	506	506	506	10
497	20250327	120000	41007646	506	506	506	506	5
498	20250327	115900	41005116	506	506	506	506	5
499	20250327	115800	41002586	506	506	506	506	0
500	20250327	115700	41002586	506	504	506	504	453
501	20250327	115600	40773864	505	505	505	505	0
502	20250327	115500	40773864	505	504	505	504	5
503	20250327	115400	40771342	504	504	504	504	0
504	20250327	115300	40771342	504	504	504	504	0
505	20250327	115200	40771342	504	504	504	504	0
506	20250327	115100	40771342	504	504	504	504	40
507	20250327	115000	40751182	506	503	506	503	17
508	20250327	114900	40742628	504	504	504	504	0
509	20250327	114800	40742628	504	504	504	504	0
510	20250327	114700	40742628	504	504	504	504	0
511	20250327	114600	40742628	504	504	504	504	10
512	20250327	114500	40737588	506	506	506	506	0
513	20250327	114400	40737588	506	506	506	506	0
514	20250327	114300	40737588	506	506	506	506	0
515	20250327	114200	40737588	506	504	506	503	114
516	20250327	114100	40680135	503	503	503	503	0
517	20250327	114000	40680135	503	503	503	503	18
518	20250327	113900	40671081	505	505	505	505	0
519	20250327	113800	40671081	505	505	505	505	0
520	20250327	113700	40671081	505	505	505	505	0
521	20250327	113600	40671081	505	505	505	505	0
522	20250327	113500	40671081	505	505	505	505	0
523	20250327	113400	40671081	505	505	505	505	0
524	20250327	113300	40671081	505	505	505	505	8
525	20250327	113200	40667041	504	504	504	504	0
526	20250327	113100	40667041	504	504	504	504	10
527	20250327	113000	40662001	505	504	505	504	17
528	20250327	112900	40653432	504	504	504	504	0
529	20250327	112800	40653432	504	504	504	504	0
530	20250327	112700	40653432	504	504	504	504	1
531	20250327	112600	40652928	505	505	505	505	0
532	20250327	112500	40652928	505	505	505	505	0
533	20250327	112400	40652928	505	505	505	505	0
534	20250327	112300	40652928	505	505	505	505	1
535	20250327	112200	40652423	503	503	504	503	137
536	20250327	112100	40583412	504	504	504	504	0
537	20250327	112000	40583412	504	504	504	504	0
538	20250327	111900	40583412	504	504	504	504	2
539	20250327	111800	40582404	504	504	504	504	1
540	20250327	111700	40581900	502	503	503	502	17
541	20250327	111600	40573363	503	502	503	502	34
542	20250327	111500	40556278	501	501	501	501	17
543	20250327	111400	40547761	504	504	504	504	0
544	20250327	111300	40547761	504	504	504	504	0
545	20250327	111200	40547761	504	504	504	504	0
546	20250327	111100	40547761	504	504	504	504	0
547	20250327	111000	40547761	504	504	504	504	0
548	20250327	110900	40547761	504	504	504	504	0
549	20250327	110800	40547761	504	504	504	504	0
550	20250327	110700	40547761	504	504	504	504	0
551	20250327	110600	40547761	504	504	504	504	0
552	20250327	110500	40547761	504	504	504	504	0
553	20250327	110400	40547761	504	504	504	504	0
554	20250327	110300	40547761	504	504	504	504	0
555	20250327	110200	40547761	504	504	504	504	0
556	20250327	110100	40547761	504	504	504	504	1
557	20250327	110000	40547257	500	500	500	500	213
558	20250327	105900	40440757	500	500	500	500	286
559	20250327	105800	40297757	502	504	504	501	1625
560	20250327	105700	39480721	506	506	506	506	0
561	20250327	105600	39480721	506	506	506	506	0
562	20250327	105500	39480721	506	506	506	506	0
563	20250327	105400	39480721	506	506	506	506	0
564	20250327	105300	39480721	506	506	506	506	0
565	20250327	105200	39480721	506	506	506	506	0
566	20250327	105100	39480721	506	506	506	506	0
567	20250327	105000	39480721	506	506	506	506	0
568	20250327	104900	39480721	506	506	506	506	0
569	20250327	104800	39480721	506	506	506	506	0
570	20250327	104700	39480721	506	506	506	506	0
571	20250327	104600	39480721	506	505	506	505	17
572	20250327	104500	39472135	506	506	506	506	1
573	20250327	104400	39471629	505	505	505	505	33
574	20250327	104300	39454964	507	507	507	507	0
575	20250327	104200	39454964	507	507	507	507	0
576	20250327	104100	39454964	507	507	507	507	0
577	20250327	104000	39454964	507	507	507	507	0
578	20250327	103900	39454964	507	507	507	507	0
579	20250327	103800	39454964	507	507	507	507	0
580	20250327	103700	39454964	507	507	507	507	0
581	20250327	103600	39454964	507	507	507	507	0
582	20250327	103500	39454964	507	505	507	505	127
583	20250327	103400	39390827	505	505	505	505	98
584	20250327	103300	39341337	505	505	505	505	0
585	20250327	103200	39341337	505	504	505	504	18
586	20250327	103100	39332264	506	506	506	506	0
587	20250327	103000	39332264	506	506	506	506	0
588	20250327	102900	39332264	506	506	506	506	0
589	20250327	102800	39332264	506	506	506	506	0
590	20250327	102700	39332264	506	506	506	506	100
591	20250327	102600	39281664	506	506	506	506	1
592	20250327	102500	39281158	503	504	504	503	2113
593	20250327	102400	38217319	508	508	508	508	0
594	20250327	102300	38217319	508	508	508	508	0
595	20250327	102200	38217319	508	508	508	508	0
596	20250327	102100	38217319	508	508	508	508	0
597	20250327	102000	38217319	508	508	508	508	0
598	20250327	101900	38217319	508	506	508	504	2505
599	20250327	101800	36954720	509	509	509	509	90
600	20250327	101700	36908910	510	510	510	510	0
601	20250327	101600	36908910	510	510	510	510	0
602	20250327	101500	36908910	510	510	510	510	5
603	20250327	101400	36906360	510	510	510	510	0
604	20250327	101300	36906360	510	510	510	510	5
605	20250327	101200	36903810	508	509	509	508	1000
606	20250327	101100	36395310	511	511	511	511	0
607	20250327	101000	36395310	511	511	511	511	7
608	20250327	100900	36391733	510	510	510	510	500
609	20250327	100800	36136733	511	509	511	509	500
610	20250327	100700	35882167	510	510	510	510	0
611	20250327	100600	35882167	510	507	511	506	293
612	20250327	100500	35733598	508	508	508	508	0
613	20250327	100400	35733598	508	507	508	503	972
614	20250327	100300	35244082	512	509	513	509	2203
615	20250327	100200	34118572	509	509	509	509	0
616	20250327	100100	34118572	509	509	509	509	3
617	20250327	100000	34117045	509	509	509	509	0
618	20250327	095900	34117045	509	508	509	507	3195
619	20250327	095800	32497140	508	505	508	505	13793
620	20250327	095700	25507017	505	505	505	505	0
621	20250327	095600	25507017	505	505	505	505	3
622	20250327	095500	25505502	504	504	504	504	0
623	20250327	095400	25505502	504	504	504	504	450
624	20250327	095300	25278702	504	504	504	504	1
625	20250327	095200	25278198	503	503	503	503	866
626	20250327	095100	24842600	503	503	503	503	1
627	20250327	095000	24842097	502	502	502	502	0
628	20250327	094900	24842097	502	502	502	502	0
629	20250327	094800	24842097	502	502	502	502	55
630	20250327	094700	24814487	503	502	503	502	13
631	20250327	094600	24807953	503	503	503	503	10
632	20250327	094500	24802923	503	503	503	503	7
633	20250327	094400	24799402	503	503	503	503	5
634	20250327	094300	24796887	503	503	503	503	26
635	20250327	094200	24783809	501	501	502	501	3220
636	20250327	094100	23167423	502	502	502	502	1
637	20250327	094000	23166921	502	502	502	502	4
638	20250327	093900	23164913	502	502	502	501	366
639	20250327	093800	22981321	502	502	502	502	0
640	20250327	093700	22981321	502	502	502	502	0
641	20250327	093600	22981321	502	502	502	502	10
642	20250327	093500	22976301	502	502	502	502	5
643	20250327	093400	22973791	501	501	502	500	615
644	20250327	093300	22665680	502	500	502	500	18
645	20250327	093200	22656650	502	500	502	499	630
646	20250327	093100	22341142	499	500	500	499	11
647	20250327	093000	22335643	499	500	500	499	44
648	20250327	092900	22313660	498	498	498	498	20
649	20250327	092800	22303700	502	502	502	502	0
650	20250327	092700	22303700	502	502	502	502	0
651	20250327	092600	22303700	502	502	502	502	0
652	20250327	092500	22303700	502	502	502	502	34
653	20250327	092400	22286632	502	502	502	502	0
654	20250327	092300	22286632	502	502	502	502	0
655	20250327	092200	22286632	502	502	502	502	0
656	20250327	092100	22286632	502	499	502	499	293
657	20250327	092000	22140419	502	502	502	502	0
658	20250327	091900	22140419	502	502	502	502	0
659	20250327	091800	22140419	502	500	502	494	10726
660	20250327	091700	16819266	502	500	502	500	669
661	20250327	091600	16484756	500	500	500	500	0
662	20250327	091500	16484756	500	500	500	500	0
663	20250327	091400	16484756	500	497	500	497	132
664	20250327	091300	16419107	498	501	501	498	11230
665	20250327	091200	10807218	501	501	501	501	1
666	20250327	091100	10806717	505	505	505	505	0
667	20250327	091000	10806717	505	505	505	505	0
668	20250327	090900	10806717	505	505	505	505	0
669	20250327	090800	10806717	505	505	505	505	0
670	20250327	090700	10806717	505	505	505	505	0
671	20250327	090600	10806717	505	505	505	505	0
672	20250327	090500	10806717	505	505	505	505	0
673	20250327	090400	10806717	505	505	505	505	1
674	20250327	090300	10806212	501	506	506	501	19328
675	20250327	090200	1026524	506	506	506	506	0
676	20250327	090100	1026524	506	500	506	500	4
677	20250327	090000	1024518	506	500	506	500	2049