KissMeData/204840/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	203900	521123550	1001	1001	1001	1001	2414
3	20250327	203800	521123550	1001	1001	1001	1001	0
4	20250327	203700	521123550	1001	1001	1001	1001	0
5	20250327	203600	521123550	1001	1001	1001	1001	0
6	20250327	203500	521123550	1001	1001	1001	1001	0
7	20250327	203400	521123550	1001	1001	1001	1001	0
8	20250327	203300	521123550	1001	1001	1001	1001	0
9	20250327	203200	521123550	1001	1001	1001	1001	0
10	20250327	203100	521123550	1001	1001	1001	1001	0
11	20250327	203000	521123550	1001	1001	1001	1001	0
12	20250327	202900	521123550	1001	1001	1001	1001	0
13	20250327	202800	521123550	1001	1001	1001	1001	0
14	20250327	202700	521123550	1001	1001	1001	1001	0
15	20250327	202600	521123550	1001	1001	1001	1001	0
16	20250327	202500	521123550	1001	1001	1001	1001	0
17	20250327	202400	521123550	1001	1001	1001	1001	0
18	20250327	202300	521123550	1001	1001	1001	1001	0
19	20250327	202200	521123550	1001	1001	1001	1001	0
20	20250327	202100	521123550	1001	1001	1001	1001	0
21	20250327	202000	521123550	1001	1001	1001	1001	0
22	20250327	201900	521123550	1001	1001	1001	1001	0
23	20250327	201800	521123550	1001	1001	1001	1001	0
24	20250327	201700	521123550	1001	1001	1001	1001	0
25	20250327	201600	521123550	1001	1001	1001	1001	0
26	20250327	201500	521123550	1001	1001	1001	1001	0
27	20250327	201400	521123550	1001	1001	1001	1001	0
28	20250327	201300	521123550	1001	1001	1001	1001	0
29	20250327	201200	521123550	1001	1001	1001	1001	0
30	20250327	201100	521123550	1001	1001	1001	1001	0
31	20250327	201000	521123550	1001	1001	1001	1001	0
32	20250327	200900	521123550	1001	1001	1001	1001	2414
33	20250327	200800	521123550	1001	1001	1001	1001	0
34	20250327	200700	521123550	1001	1001	1001	1001	0
35	20250327	200600	521123550	1001	1001	1001	1001	0
36	20250327	200500	521123550	1001	1001	1001	1001	0
37	20250327	200400	521123550	1001	1001	1001	1001	0
38	20250327	200300	521123550	1001	1001	1001	1001	0
39	20250327	200200	521123550	1001	1001	1001	1001	0
40	20250327	200100	521123550	1001	1001	1001	1001	0
41	20250327	200000	521123550	1001	1001	1001	1001	0
42	20250327	195900	521123550	1001	1001	1001	1001	0
43	20250327	195800	521123550	1001	1001	1001	1001	0
44	20250327	195700	521123550	1001	1001	1001	1001	0
45	20250327	195600	521123550	1001	1001	1001	1001	0
46	20250327	195500	521123550	1001	1001	1001	1001	0
47	20250327	195400	521123550	1001	1001	1001	1001	0
48	20250327	195300	521123550	1001	1001	1001	1001	0
49	20250327	195200	521123550	1001	1001	1001	1001	0
50	20250327	195100	521123550	1001	1001	1001	1001	0
51	20250327	195000	521123550	1001	1001	1001	1001	0
52	20250327	194900	521123550	1001	1001	1001	1001	0
53	20250327	194800	521123550	1001	1001	1001	1001	0
54	20250327	194700	521123550	1001	1001	1001	1001	0
55	20250327	194600	521123550	1001	1001	1001	1001	0
56	20250327	194500	521123550	1001	1001	1001	1001	0
57	20250327	194400	521123550	1001	1001	1001	1001	0
58	20250327	194300	521123550	1001	1001	1001	1001	0
59	20250327	194200	521123550	1001	1001	1001	1001	0
60	20250327	194100	521123550	1001	1001	1001	1001	0
61	20250327	194000	521123550	1001	1001	1001	1001	0
62	20250327	193900	521123550	1001	1001	1001	1001	2414
63	20250327	193800	521123550	1001	1001	1001	1001	0
64	20250327	193700	521123550	1001	1001	1001	1001	0
65	20250327	193600	521123550	1001	1001	1001	1001	0
66	20250327	193500	521123550	1001	1001	1001	1001	0
67	20250327	193400	521123550	1001	1001	1001	1001	0
68	20250327	193300	521123550	1001	1001	1001	1001	0
69	20250327	193200	521123550	1001	1001	1001	1001	0
70	20250327	193100	521123550	1001	1001	1001	1001	0
71	20250327	193000	521123550	1001	1001	1001	1001	0
72	20250327	192900	521123550	1001	1001	1001	1001	0
73	20250327	192800	521123550	1001	1001	1001	1001	0
74	20250327	192700	521123550	1001	1001	1001	1001	0
75	20250327	192600	521123550	1001	1001	1001	1001	0
76	20250327	192500	521123550	1001	1001	1001	1001	0
77	20250327	192400	521123550	1001	1001	1001	1001	0
78	20250327	192300	521123550	1001	1001	1001	1001	0
79	20250327	192200	521123550	1001	1001	1001	1001	0
80	20250327	192100	521123550	1001	1001	1001	1001	0
81	20250327	192000	521123550	1001	1001	1001	1001	0
82	20250327	191900	521123550	1001	1001	1001	1001	0
83	20250327	191800	521123550	1001	1001	1001	1001	0
84	20250327	191700	521123550	1001	1001	1001	1001	0
85	20250327	191600	521123550	1001	1001	1001	1001	0
86	20250327	191500	521123550	1001	1001	1001	1001	0
87	20250327	191400	521123550	1001	1001	1001	1001	0
88	20250327	191300	521123550	1001	1001	1001	1001	0
89	20250327	191200	521123550	1001	1001	1001	1001	0
90	20250327	191100	521123550	1001	1001	1001	1001	0
91	20250327	191000	521123550	1001	1001	1001	1001	0
92	20250327	190900	521123550	1001	1001	1001	1001	2414
93	20250327	190800	521123550	1001	1001	1001	1001	0
94	20250327	190700	521123550	1001	1001	1001	1001	0
95	20250327	190600	521123550	1001	1001	1001	1001	0
96	20250327	190500	521123550	1001	1001	1001	1001	0
97	20250327	190400	521123550	1001	1001	1001	1001	0
98	20250327	190300	521123550	1001	1001	1001	1001	0
99	20250327	190200	521123550	1001	1001	1001	1001	0
100	20250327	190100	521123550	1001	1001	1001	1001	0
101	20250327	190000	521123550	1001	1001	1001	1001	0
102	20250327	185900	521123550	1001	1001	1001	1001	0
103	20250327	185800	521123550	1001	1001	1001	1001	0
104	20250327	185700	521123550	1001	1001	1001	1001	0
105	20250327	185600	521123550	1001	1001	1001	1001	0
106	20250327	185500	521123550	1001	1001	1001	1001	0
107	20250327	185400	521123550	1001	1001	1001	1001	0
108	20250327	185300	521123550	1001	1001	1001	1001	0
109	20250327	185200	521123550	1001	1001	1001	1001	0
110	20250327	185100	521123550	1001	1001	1001	1001	0
111	20250327	185000	521123550	1001	1001	1001	1001	0
112	20250327	184900	521123550	1001	1001	1001	1001	0
113	20250327	184800	521123550	1001	1001	1001	1001	0
114	20250327	184700	521123550	1001	1001	1001	1001	0
115	20250327	184600	521123550	1001	1001	1001	1001	0
116	20250327	184500	521123550	1001	1001	1001	1001	0
117	20250327	184400	521123550	1001	1001	1001	1001	0
118	20250327	184300	521123550	1001	1001	1001	1001	0
119	20250327	184200	521123550	1001	1001	1001	1001	0
120	20250327	184100	521123550	1001	1001	1001	1001	0
121	20250327	184000	521123550	1001	1001	1001	1001	0
122	20250327	183900	521123550	1001	1001	1001	1001	2414
123	20250327	183800	521123550	1001	1001	1001	1001	0
124	20250327	183700	521123550	1001	1001	1001	1001	0
125	20250327	183600	521123550	1001	1001	1001	1001	0
126	20250327	183500	521123550	1001	1001	1001	1001	0
127	20250327	183400	521123550	1001	1001	1001	1001	0
128	20250327	183300	521123550	1001	1001	1001	1001	0
129	20250327	183200	521123550	1001	1001	1001	1001	0
130	20250327	183100	521123550	1001	1001	1001	1001	0
131	20250327	183000	521123550	1001	1001	1001	1001	0
132	20250327	182900	521123550	1001	1001	1001	1001	0
133	20250327	182800	521123550	1001	1001	1001	1001	0
134	20250327	182700	521123550	1001	1001	1001	1001	0
135	20250327	182600	521123550	1001	1001	1001	1001	0
136	20250327	182500	521123550	1001	1001	1001	1001	0
137	20250327	182400	521123550	1001	1001	1001	1001	0
138	20250327	182300	521123550	1001	1001	1001	1001	0
139	20250327	182200	521123550	1001	1001	1001	1001	0
140	20250327	182100	521123550	1001	1001	1001	1001	0
141	20250327	182000	521123550	1001	1001	1001	1001	0
142	20250327	181900	521123550	1001	1001	1001	1001	0
143	20250327	181800	521123550	1001	1001	1001	1001	0
144	20250327	181700	521123550	1001	1001	1001	1001	0
145	20250327	181600	521123550	1001	1001	1001	1001	0
146	20250327	181500	521123550	1001	1001	1001	1001	0
147	20250327	181400	521123550	1001	1001	1001	1001	0
148	20250327	181300	521123550	1001	1001	1001	1001	0
149	20250327	181200	521123550	1001	1001	1001	1001	0
150	20250327	181100	521123550	1001	1001	1001	1001	0
151	20250327	181000	521123550	1001	1001	1001	1001	0
152	20250327	180900	521123550	1001	1001	1001	1001	2414
153	20250327	180800	521123550	1001	1001	1001	1001	0
154	20250327	180700	521123550	1001	1001	1001	1001	0
155	20250327	180600	521123550	1001	1001	1001	1001	0
156	20250327	180500	521123550	1001	1001	1001	1001	0
157	20250327	180400	521123550	1001	1001	1001	1001	0
158	20250327	180300	521123550	1001	1001	1001	1001	0
159	20250327	180200	521123550	1001	1001	1001	1001	0
160	20250327	180100	521123550	1001	1001	1001	1001	0
161	20250327	180000	521123550	1001	1001	1001	1001	0
162	20250327	175900	521123550	1001	1001	1001	1001	0
163	20250327	175800	521123550	1001	1001	1001	1001	0
164	20250327	175700	521123550	1001	1001	1001	1001	0
165	20250327	175600	521123550	1001	1001	1001	1001	0
166	20250327	175500	521123550	1001	1001	1001	1001	0
167	20250327	175400	521123550	1001	1001	1001	1001	0
168	20250327	175300	521123550	1001	1001	1001	1001	0
169	20250327	175200	521123550	1001	1001	1001	1001	0
170	20250327	175100	521123550	1001	1001	1001	1001	0
171	20250327	175000	521123550	1001	1001	1001	1001	0
172	20250327	174900	521123550	1001	1001	1001	1001	0
173	20250327	174800	521123550	1001	1001	1001	1001	0
174	20250327	174700	521123550	1001	1001	1001	1001	0
175	20250327	174600	521123550	1001	1001	1001	1001	0
176	20250327	174500	521123550	1001	1001	1001	1001	0
177	20250327	174400	521123550	1001	1001	1001	1001	0
178	20250327	174300	521123550	1001	1001	1001	1001	0
179	20250327	174200	521123550	1001	1001	1001	1001	0
180	20250327	174100	521123550	1001	1001	1001	1001	0
181	20250327	174000	521123550	1001	1001	1001	1001	0
182	20250327	173900	521123550	1001	1001	1001	1001	2414
183	20250327	173800	521123550	1001	1001	1001	1001	0
184	20250327	173700	521123550	1001	1001	1001	1001	0
185	20250327	173600	521123550	1001	1001	1001	1001	0
186	20250327	173500	521123550	1001	1001	1001	1001	0
187	20250327	173400	521123550	1001	1001	1001	1001	0
188	20250327	173300	521123550	1001	1001	1001	1001	0
189	20250327	173200	521123550	1001	1001	1001	1001	0
190	20250327	173100	521123550	1001	1001	1001	1001	0
191	20250327	173000	521123550	1001	1001	1001	1001	0
192	20250327	172900	521123550	1001	1001	1001	1001	0
193	20250327	172800	521123550	1001	1001	1001	1001	0
194	20250327	172700	521123550	1001	1001	1001	1001	0
195	20250327	172600	521123550	1001	1001	1001	1001	0
196	20250327	172500	521123550	1001	1001	1001	1001	0
197	20250327	172400	521123550	1001	1001	1001	1001	0
198	20250327	172300	521123550	1001	1001	1001	1001	0
199	20250327	172200	521123550	1001	1001	1001	1001	0
200	20250327	172100	521123550	1001	1001	1001	1001	0
201	20250327	172000	521123550	1001	1001	1001	1001	0
202	20250327	171900	521123550	1001	1001	1001	1001	0
203	20250327	171800	521123550	1001	1001	1001	1001	0
204	20250327	171700	521123550	1001	1001	1001	1001	0
205	20250327	171600	521123550	1001	1001	1001	1001	0
206	20250327	171500	521123550	1001	1001	1001	1001	0
207	20250327	171400	521123550	1001	1001	1001	1001	0
208	20250327	171300	521123550	1001	1001	1001	1001	0
209	20250327	171200	521123550	1001	1001	1001	1001	0
210	20250327	171100	521123550	1001	1001	1001	1001	0
211	20250327	171000	521123550	1001	1001	1001	1001	0
212	20250327	170900	521123550	1001	1001	1001	1001	2414
213	20250327	170800	521123550	1001	1001	1001	1001	0
214	20250327	170700	521123550	1001	1001	1001	1001	0
215	20250327	170600	521123550	1001	1001	1001	1001	0
216	20250327	170500	521123550	1001	1001	1001	1001	0
217	20250327	170400	521123550	1001	1001	1001	1001	0
218	20250327	170300	521123550	1001	1001	1001	1001	0
219	20250327	170200	521123550	1001	1001	1001	1001	0
220	20250327	170100	521123550	1001	1001	1001	1001	0
221	20250327	170000	521123550	1001	1001	1001	1001	0
222	20250327	165900	521123550	1001	1001	1001	1001	0
223	20250327	165800	521123550	1001	1001	1001	1001	0
224	20250327	165700	521123550	1001	1001	1001	1001	0
225	20250327	165600	521123550	1001	1001	1001	1001	0
226	20250327	165500	521123550	1001	1001	1001	1001	0
227	20250327	165400	521123550	1001	1001	1001	1001	0
228	20250327	165300	521123550	1001	1001	1001	1001	0
229	20250327	165200	521123550	1001	1001	1001	1001	0
230	20250327	165100	521123550	1001	1001	1001	1001	0
231	20250327	165000	521123550	1001	1001	1001	1001	0
232	20250327	164900	521123550	1001	1001	1001	1001	0
233	20250327	164800	521123550	1001	1001	1001	1001	0
234	20250327	164700	521123550	1001	1001	1001	1001	0
235	20250327	164600	521123550	1001	1001	1001	1001	0
236	20250327	164500	521123550	1001	1001	1001	1001	0
237	20250327	164400	521123550	1001	1001	1001	1001	0
238	20250327	164300	521123550	1001	1001	1001	1001	0
239	20250327	164200	521123550	1001	1001	1001	1001	0
240	20250327	164100	521123550	1001	1001	1001	1001	0
241	20250327	164000	521123550	1001	1001	1001	1001	0
242	20250327	163900	521123550	1001	1001	1001	1001	2414
243	20250327	163800	521123550	1001	1001	1001	1001	0
244	20250327	163700	521123550	1001	1001	1001	1001	0
245	20250327	163600	521123550	1001	1001	1001	1001	0
246	20250327	163500	521123550	1001	1001	1001	1001	0
247	20250327	163400	521123550	1001	1001	1001	1001	0
248	20250327	163300	521123550	1001	1001	1001	1001	0
249	20250327	163200	521123550	1001	1001	1001	1001	0
250	20250327	163100	521123550	1001	1001	1001	1001	0
251	20250327	163000	521123550	1001	1001	1001	1001	0
252	20250327	162900	521123550	1001	1001	1001	1001	0
253	20250327	162800	521123550	1001	1001	1001	1001	0
254	20250327	162700	521123550	1001	1001	1001	1001	0
255	20250327	162600	521123550	1001	1001	1001	1001	0
256	20250327	162500	521123550	1001	1001	1001	1001	0
257	20250327	162400	521123550	1001	1001	1001	1001	0
258	20250327	162300	521123550	1001	1001	1001	1001	0
259	20250327	162200	521123550	1001	1001	1001	1001	0
260	20250327	162100	521123550	1001	1001	1001	1001	0
261	20250327	162000	521123550	1001	1001	1001	1001	0
262	20250327	161900	521123550	1001	1001	1001	1001	0
263	20250327	161800	521123550	1001	1001	1001	1001	0
264	20250327	161700	521123550	1001	1001	1001	1001	0
265	20250327	161600	521123550	1001	1001	1001	1001	0
266	20250327	161500	521123550	1001	1001	1001	1001	0
267	20250327	161400	521123550	1001	1001	1001	1001	0
268	20250327	161300	521123550	1001	1001	1001	1001	0
269	20250327	161200	521123550	1001	1001	1001	1001	0
270	20250327	161100	521123550	1001	1001	1001	1001	0
271	20250327	161000	521123550	1001	1001	1001	1001	0
272	20250327	160900	521123550	1001	1001	1001	1001	2414
273	20250327	160800	521123550	1001	1001	1001	1001	0
274	20250327	160700	521123550	1001	1001	1001	1001	0
275	20250327	160600	521123550	1001	1001	1001	1001	0
276	20250327	160500	521123550	1001	1001	1001	1001	0
277	20250327	160400	521123550	1001	1001	1001	1001	0
278	20250327	160300	521123550	1001	1001	1001	1001	0
279	20250327	160200	521123550	1001	1001	1001	1001	0
280	20250327	160100	521123550	1001	1001	1001	1001	0
281	20250327	160000	521123550	1001	1001	1001	1001	0
282	20250327	155900	521123550	1001	1001	1001	1001	0
283	20250327	155800	521123550	1001	1001	1001	1001	0
284	20250327	155700	521123550	1001	1001	1001	1001	0
285	20250327	155600	521123550	1001	1001	1001	1001	0
286	20250327	155500	521123550	1001	1001	1001	1001	0
287	20250327	155400	521123550	1001	1001	1001	1001	0
288	20250327	155300	521123550	1001	1001	1001	1001	0
289	20250327	155200	521123550	1001	1001	1001	1001	0
290	20250327	155100	521123550	1001	1001	1001	1001	0
291	20250327	155000	521123550	1001	1001	1001	1001	0
292	20250327	154900	521123550	1001	1001	1001	1001	0
293	20250327	154800	521123550	1001	1001	1001	1001	0
294	20250327	154700	521123550	1001	1001	1001	1001	0
295	20250327	154600	521123550	1001	1001	1001	1001	0
296	20250327	154500	521123550	1001	1001	1001	1001	0
297	20250327	154400	521123550	1001	1001	1001	1001	0
298	20250327	154300	521123550	1001	1001	1001	1001	0
299	20250327	154200	521123550	1001	1001	1001	1001	0
300	20250327	154100	521123550	1001	1001	1001	1001	0
301	20250327	154000	521123550	1001	1001	1001	1001	0
302	20250327	153900	521123550	1001	1001	1001	1001	2414
303	20250327	153800	521123550	1001	1001	1001	1001	0
304	20250327	153700	521123550	1001	1001	1001	1001	0
305	20250327	153600	521123550	1001	1001	1001	1001	0
306	20250327	153500	521123550	1001	1001	1001	1001	0
307	20250327	153400	521123550	1001	1001	1001	1001	0
308	20250327	153300	521123550	1001	1001	1001	1001	0
309	20250327	153200	521123550	1001	1001	1001	1001	0
310	20250327	153100	521123550	1001	1001	1001	1001	0
311	20250327	153000	521123550	1001	1001	1001	1001	2414
312	20250327	152900	518707136	1001	1001	1001	1001	0
313	20250327	152800	518707136	1001	1001	1001	1001	0
314	20250327	152700	518707136	1001	1001	1001	1001	0
315	20250327	152600	518707136	1001	1001	1001	1001	0
316	20250327	152500	518707136	1001	1001	1001	1001	0
317	20250327	152400	518707136	1001	1001	1001	1001	0
318	20250327	152300	518707136	1001	1001	1001	1001	0
319	20250327	152200	518707136	1001	1001	1001	1001	0
320	20250327	152100	518707136	1001	1001	1001	1001	0
321	20250327	152000	518707136	1001	1001	1001	1001	0
322	20250327	151900	518707136	1001	1000	1001	1000	942
323	20250327	151800	517764294	1001	1001	1001	1001	0
324	20250327	151700	517764294	1001	1000	1001	1000	4
325	20250327	151600	517760293	1001	1001	1001	1001	1883
326	20250327	151500	515875410	1001	1001	1001	1001	0
327	20250327	151400	515875410	1001	1001	1001	999	201
328	20250327	151300	515674211	1001	1001	1001	1001	0
329	20250327	151200	515674211	1001	1001	1001	1001	0
330	20250327	151100	515674211	1001	1001	1001	1001	0
331	20250327	151000	515674211	1001	1001	1001	1001	0
332	20250327	150900	515674211	1001	1001	1001	1001	0
333	20250327	150800	515674211	1001	1001	1001	1001	1763
334	20250327	150700	513909448	1001	1000	1001	1000	156
335	20250327	150600	513753447	1001	1001	1001	1001	0
336	20250327	150500	513753447	1001	1001	1001	1001	0
337	20250327	150400	513753447	1001	1001	1001	1001	0
338	20250327	150300	513753447	1001	1001	1001	1001	0
339	20250327	150200	513753447	1001	1001	1001	1001	1
340	20250327	150100	513752446	1001	1000	1001	1000	11
341	20250327	150000	513741445	1001	1001	1001	1001	0
342	20250327	145900	513741445	1001	1001	1001	1001	0
343	20250327	145800	513741445	1001	1001	1001	1001	0
344	20250327	145700	513741445	1001	1000	1001	1000	135
345	20250327	145600	513606345	999	1000	1000	999	8000
346	20250327	145500	505614344	1000	1000	1000	1000	0
347	20250327	145400	505614344	1000	1000	1000	1000	0
348	20250327	145300	505614344	1000	1000	1000	1000	0
349	20250327	145200	505614344	1000	1000	1000	1000	1352
350	20250327	145100	504262344	1000	1000	1000	1000	0
351	20250327	145000	504262344	1000	1000	1000	1000	0
352	20250327	144900	504262344	1000	1000	1000	1000	0
353	20250327	144800	504262344	1000	1000	1000	1000	0
354	20250327	144700	504262344	1000	1000	1000	1000	0
355	20250327	144600	504262344	1000	1000	1000	1000	0
356	20250327	144500	504262344	1000	1000	1000	1000	670
357	20250327	144400	503592344	999	999	999	999	0
358	20250327	144300	503592344	999	999	999	999	0
359	20250327	144200	503592344	999	999	999	999	2748
360	20250327	144100	500847092	999	999	999	999	0
361	20250327	144000	500847092	999	999	999	999	136
362	20250327	143900	500711228	999	999	999	999	0
363	20250327	143800	500711228	999	998	999	998	2267
364	20250327	143700	498446762	998	999	999	998	402
365	20250327	143600	498045557	999	998	999	998	491
366	20250327	143500	497555538	999	999	999	999	0
367	20250327	143400	497555538	999	999	999	999	0
368	20250327	143300	497555538	999	999	999	999	0
369	20250327	143200	497555538	999	999	999	999	0
370	20250327	143100	497555538	999	999	999	999	0
371	20250327	143000	497555538	999	999	999	999	1
372	20250327	142900	497554539	999	999	999	999	0
373	20250327	142800	497554539	999	999	999	999	100
374	20250327	142700	497454639	999	999	999	998	203
375	20250327	142600	497251903	999	999	999	999	51
376	20250327	142500	497200954	1000	1000	1000	1000	0
377	20250327	142400	497200954	1000	1000	1000	1000	0
378	20250327	142300	497200954	1000	1000	1000	1000	0
379	20250327	142200	497200954	1000	1000	1000	1000	0
380	20250327	142100	497200954	1000	1000	1000	1000	0
381	20250327	142000	497200954	1000	1000	1000	1000	0
382	20250327	141900	497200954	1000	1000	1000	1000	0
383	20250327	141800	497200954	1000	1000	1000	1000	0
384	20250327	141700	497200954	1000	1000	1000	1000	0
385	20250327	141600	497200954	1000	1000	1000	1000	0
386	20250327	141500	497200954	1000	1000	1000	1000	1000
387	20250327	141400	496200954	1000	1000	1000	1000	0
388	20250327	141300	496200954	1000	1000	1000	1000	1
389	20250327	141200	496199954	998	998	998	998	770
390	20250327	141100	495431494	1000	1000	1000	1000	0
391	20250327	141000	495431494	1000	998	1000	998	73
392	20250327	140900	495358636	998	998	998	998	67
393	20250327	140800	495291770	998	998	998	998	232
394	20250327	140700	495060234	1001	1001	1001	1001	100
395	20250327	140600	494960134	997	997	997	997	0
396	20250327	140500	494960134	997	997	997	997	0
397	20250327	140400	494960134	997	997	997	997	0
398	20250327	140300	494960134	997	997	997	997	0
399	20250327	140200	494960134	997	997	997	997	0
400	20250327	140100	494960134	997	997	997	997	50
401	20250327	140000	494910284	997	997	997	997	0
402	20250327	135900	494910284	997	997	997	997	0
403	20250327	135800	494910284	997	997	997	997	1
404	20250327	135700	494909287	1001	1001	1001	1001	0
405	20250327	135600	494909287	1001	1001	1001	1001	0
406	20250327	135500	494909287	1001	1001	1001	1001	0
407	20250327	135400	494909287	1001	1001	1001	1001	0
408	20250327	135300	494909287	1001	1001	1001	1001	1
409	20250327	135200	494908286	997	997	997	997	1
410	20250327	135100	494907289	999	999	999	999	0
411	20250327	135000	494907289	999	999	999	999	1231
412	20250327	134900	493677520	999	999	999	999	0
413	20250327	134800	493677520	999	999	999	999	0
414	20250327	134700	493677520	999	999	999	999	1
415	20250327	134600	493676521	995	995	995	995	0
416	20250327	134500	493676521	995	995	995	995	0
417	20250327	134400	493676521	995	995	995	995	0
418	20250327	134300	493676521	995	995	995	995	300
419	20250327	134200	493378021	999	999	999	999	0
420	20250327	134100	493378021	999	999	999	999	0
421	20250327	134000	493378021	999	999	999	999	0
422	20250327	133900	493378021	999	1000	1000	999	4102
423	20250327	133800	489277122	1001	1001	1001	1001	225
424	20250327	133700	489051897	1001	1001	1001	1001	1000
425	20250327	133600	488050897	1001	1003	1003	1001	3892
426	20250327	133500	484148781	1004	1004	1004	1004	810
427	20250327	133400	483335541	1004	1004	1004	1004	0
428	20250327	133300	483335541	1004	1004	1004	1004	5060
429	20250327	133200	478255301	1004	1004	1004	1004	1000
430	20250327	133100	477251301	1003	1003	1003	1003	1
431	20250327	133000	477250298	1004	1004	1004	1004	3001
432	20250327	132900	474237294	1003	1003	1003	1003	100
433	20250327	132800	474136994	1004	1004	1004	1004	1
434	20250327	132700	474135990	1004	1004	1004	1004	0
435	20250327	132600	474135990	1004	1004	1004	1004	0
436	20250327	132500	474135990	1004	1004	1004	1004	500
437	20250327	132400	473633990	1003	1003	1003	1003	152
438	20250327	132300	473481534	1004	1004	1004	1004	0
439	20250327	132200	473481534	1004	1004	1004	1004	0
440	20250327	132100	473481534	1004	1004	1004	1004	438
441	20250327	132000	473041782	1004	1007	1007	1004	700
442	20250327	131900	472338595	1007	1008	1008	1007	606
443	20250327	131800	471728284	1009	1009	1009	1009	0
444	20250327	131700	471728284	1009	1009	1009	1009	0
445	20250327	131600	471728284	1009	1009	1009	1009	0
446	20250327	131500	471728284	1009	1009	1009	1009	0
447	20250327	131400	471728284	1009	1009	1009	1009	0
448	20250327	131300	471728284	1009	1009	1009	1009	0
449	20250327	131200	471728284	1009	1010	1010	1008	2339
450	20250327	131100	469366379	1010	1010	1010	1010	0
451	20250327	131000	469366379	1010	1010	1010	1010	0
452	20250327	130900	469366379	1010	1010	1010	1010	0
453	20250327	130800	469366379	1010	1010	1010	1010	84
454	20250327	130700	469281539	1010	1010	1010	1010	1
455	20250327	130600	469280529	1009	1009	1009	1009	0
456	20250327	130500	469280529	1009	1009	1009	1009	0
457	20250327	130400	469280529	1009	1009	1009	1009	100
458	20250327	130300	469179629	1008	1008	1008	1008	0
459	20250327	130200	469179629	1008	1008	1008	1008	0
460	20250327	130100	469179629	1008	1008	1008	1008	0
461	20250327	130000	469179629	1008	1008	1008	1008	100
462	20250327	125900	469078829	1011	1011	1011	1011	0
463	20250327	125800	469078829	1011	1011	1011	1011	0
464	20250327	125700	469078829	1011	1007	1011	1007	101
465	20250327	125600	468977118	1010	1010	1010	1010	0
466	20250327	125500	468977118	1010	1010	1011	1010	250
467	20250327	125400	468724614	1010	1010	1010	1010	11
468	20250327	125300	468713504	1007	1007	1007	1007	0
469	20250327	125200	468713504	1007	1007	1007	1007	1000
470	20250327	125100	467706504	1007	1007	1007	1007	0
471	20250327	125000	467706504	1007	1007	1007	1007	111
472	20250327	124900	467594727	1007	1007	1007	1007	389
473	20250327	124800	467203004	1005	1004	1005	1004	1308
474	20250327	124700	465888753	1004	1004	1004	1004	0
475	20250327	124600	465888753	1004	1004	1004	1004	201
476	20250327	124500	465686949	1004	1004	1004	1004	561
477	20250327	124400	465123705	1003	1002	1003	1002	100
478	20250327	124300	465023455	1001	1000	1001	1000	4110
479	20250327	124200	460913394	1000	1000	1000	1000	3
480	20250327	124100	460910394	1000	1000	1000	1000	0
481	20250327	124000	460910394	1000	1000	1000	1000	2000
482	20250327	123900	458910394	1000	1000	1000	1000	3000
483	20250327	123800	455910394	999	999	999	999	1526
484	20250327	123700	454385920	999	999	999	999	470
485	20250327	123600	453916390	996	998	999	996	261
486	20250327	123500	453656108	998	998	998	998	0
487	20250327	123400	453656108	998	998	998	998	0
488	20250327	123300	453656108	998	998	998	998	1010
489	20250327	123200	452648128	998	998	998	998	10
490	20250327	123100	452638148	999	999	999	999	0
491	20250327	123000	452638148	999	999	999	999	0
492	20250327	122900	452638148	999	999	999	999	0
493	20250327	122800	452638148	999	999	999	999	76
494	20250327	122700	452562224	999	999	999	999	0
495	20250327	122600	452562224	999	999	999	999	0
496	20250327	122500	452562224	999	998	999	998	541
497	20250327	122400	452022175	998	998	998	998	538
498	20250327	122300	451485251	998	998	998	998	0
499	20250327	122200	451485251	998	998	998	998	44
500	20250327	122100	451441339	998	998	998	998	100
501	20250327	122000	451341539	997	997	997	997	0
502	20250327	121900	451341539	997	997	997	997	2
503	20250327	121800	451339545	995	996	996	995	500
504	20250327	121700	450841995	996	996	996	996	445
505	20250327	121600	450398775	995	995	995	995	0
506	20250327	121500	450398775	995	995	995	995	95
507	20250327	121400	450304250	995	995	995	995	0
508	20250327	121300	450304250	995	995	995	995	5
509	20250327	121200	450299275	995	993	995	993	3528
510	20250327	121100	446788953	994	994	994	994	59
511	20250327	121000	446730307	992	992	992	992	2
512	20250327	120900	446728323	992	992	992	992	0
513	20250327	120800	446728323	992	991	992	991	892
514	20250327	120700	445844111	989	989	989	989	0
515	20250327	120600	445844111	989	989	989	989	170
516	20250327	120500	445675981	989	989	989	989	3
517	20250327	120400	445673014	989	989	989	989	0
518	20250327	120300	445673014	989	989	989	989	147
519	20250327	120200	445527631	989	989	989	989	0
520	20250327	120100	445527631	989	989	989	989	9
521	20250327	120000	445518730	988	988	988	988	0
522	20250327	115900	445518730	988	988	988	988	300
523	20250327	115800	445222330	988	988	988	988	0
524	20250327	115700	445222330	988	988	988	988	0
525	20250327	115600	445222330	988	987	988	984	1029
526	20250327	115500	444208792	987	987	987	987	0
527	20250327	115400	444208792	987	987	987	987	0
528	20250327	115300	444208792	987	987	987	987	0
529	20250327	115200	444208792	987	987	987	987	2
530	20250327	115100	444206818	983	983	987	983	272
531	20250327	115000	443939409	987	987	987	983	26
532	20250327	114900	443913787	987	985	987	983	21
533	20250327	114800	443893078	987	987	987	986	11
534	20250327	114700	443882226	986	987	987	986	9
535	20250327	114600	443873344	987	987	987	987	0
536	20250327	114500	443873344	987	986	987	986	23
537	20250327	114400	443850663	987	987	987	987	6
538	20250327	114300	443844741	987	987	987	987	0
539	20250327	114200	443844741	987	987	987	987	0
540	20250327	114100	443844741	987	987	987	987	0
541	20250327	114000	443844741	987	987	987	987	149
542	20250327	113900	443697678	987	987	987	987	0
543	20250327	113800	443697678	987	987	987	987	0
544	20250327	113700	443697678	987	987	987	987	0
545	20250327	113600	443697678	987	983	987	983	1019
546	20250327	113500	442691965	983	983	983	983	0
547	20250327	113400	442691965	983	983	983	983	300
548	20250327	113300	442397065	983	983	983	983	0
549	20250327	113200	442397065	983	983	984	983	2000
550	20250327	113100	440431015	983	983	983	983	1000
551	20250327	113000	439448015	983	983	983	983	0
552	20250327	112900	439448015	983	986	986	982	10198
553	20250327	112800	429419134	987	988	988	987	1262
554	20250327	112700	428173140	988	988	988	988	0
555	20250327	112600	428173140	988	988	988	988	0
556	20250327	112500	428173140	988	988	988	988	0
557	20250327	112400	428173140	988	988	988	988	227
558	20250327	112300	427948864	987	989	989	987	1771
559	20250327	112200	426198120	988	988	988	988	50
560	20250327	112100	426148720	988	990	990	988	4085
561	20250327	112000	422105995	991	991	991	991	0
562	20250327	111900	422105995	991	991	991	991	1022
563	20250327	111800	421093193	991	992	992	991	1331
564	20250327	111700	419772843	993	993	993	993	0
565	20250327	111600	419772843	993	993	993	993	0
566	20250327	111500	419772843	993	994	994	993	1586
567	20250327	111400	418196558	993	993	993	993	47
568	20250327	111300	418149887	994	994	994	994	0
569	20250327	111200	418149887	994	993	994	993	1060
570	20250327	111100	417096313	991	991	991	991	958
571	20250327	111000	416146935	993	992	993	991	2801
572	20250327	110900	413368233	992	992	992	992	1
573	20250327	110800	413367241	993	993	993	993	0
574	20250327	110700	413367241	993	993	993	993	1500
575	20250327	110600	411877741	993	993	993	993	500
576	20250327	110500	411381241	994	994	994	994	6
577	20250327	110400	411375277	994	994	994	994	0
578	20250327	110300	411375277	994	994	994	994	386
579	20250327	110200	410991593	994	994	994	994	0
580	20250327	110100	410991593	994	994	994	994	0
581	20250327	110000	410991593	994	995	995	994	2245
582	20250327	105900	408758054	995	995	995	995	51
583	20250327	105800	408707309	995	995	995	995	0
584	20250327	105700	408707309	995	996	996	995	951
585	20250327	105600	407761063	996	996	996	996	9
586	20250327	105500	407752099	995	995	995	995	100
587	20250327	105400	407652599	995	995	995	995	0
588	20250327	105300	407652599	995	996	996	995	1596
589	20250327	105200	406063130	997	997	997	997	0
590	20250327	105100	406063130	997	998	998	997	5341
591	20250327	105000	400738067	998	999	999	998	3
592	20250327	104900	400735071	1000	1000	1000	1000	0
593	20250327	104800	400735071	1000	1000	1000	1000	0
594	20250327	104700	400735071	1000	1000	1000	1000	0
595	20250327	104600	400735071	1000	1000	1000	1000	0
596	20250327	104500	400735071	1000	1000	1000	1000	993
597	20250327	104400	399742071	1001	1001	1001	1001	0
598	20250327	104300	399742071	1001	1001	1001	1001	1
599	20250327	104200	399741070	1000	1000	1000	1000	11
600	20250327	104100	399730070	1000	1000	1000	1000	999
601	20250327	104000	398731070	1000	1000	1000	1000	52
602	20250327	103900	398679070	998	998	998	998	448
603	20250327	103800	398231966	998	998	999	998	1809
604	20250327	103700	396426570	998	998	998	998	143
605	20250327	103600	396283856	999	998	999	998	50
606	20250327	103500	396233955	999	999	999	999	300
607	20250327	103400	395934255	999	999	999	999	1318
608	20250327	103300	394617573	998	998	998	998	0
609	20250327	103200	394617573	998	998	998	998	0
610	20250327	103100	394617573	998	1000	1000	998	2550
611	20250327	103000	392070830	1000	1000	1000	1000	604
612	20250327	102900	391466830	1000	1004	1004	1000	397
613	20250327	102800	391069826	1000	1000	1000	1000	500
614	20250327	102700	390569826	1000	1000	1000	1000	30
615	20250327	102600	390539826	999	999	999	999	0
616	20250327	102500	390539826	999	999	999	999	0
617	20250327	102400	390539826	999	1000	1000	999	5560
618	20250327	102300	384979844	1000	1001	1001	1000	1387
619	20250327	102200	383591525	1001	1006	1006	1001	486
620	20250327	102100	383105024	1006	1006	1006	1006	0
621	20250327	102000	383105024	1006	1006	1006	1006	1
622	20250327	101900	383104018	1001	1001	1001	1001	0
623	20250327	101800	383104018	1001	1001	1001	1001	1951
624	20250327	101700	381151067	1001	1002	1002	1001	32
625	20250327	101600	381119025	1001	1001	1001	1001	0
626	20250327	101500	381119025	1001	1001	1001	1001	18
627	20250327	101400	381101007	1001	1002	1002	1001	85
628	20250327	101300	381015917	1002	1002	1003	1002	3256
629	20250327	101200	377753404	1002	1002	1002	1002	100
630	20250327	101100	377653204	1001	1009	1009	1001	1581
631	20250327	101000	376063507	1001	1002	1002	1001	300
632	20250327	100900	375763197	1001	1005	1005	1001	3311
633	20250327	100800	372444574	1004	1012	1012	1004	4927
634	20250327	100700	367472433	1012	1012	1012	1012	300
635	20250327	100600	367168833	1012	1013	1013	1012	320
636	20250327	100500	366844693	1020	1015	1020	1014	3003
637	20250327	100400	363798643	1015	1015	1015	1015	284
638	20250327	100300	363510383	1015	1015	1015	1014	3065
639	20250327	100200	360399971	1015	1022	1022	1015	23523
640	20250327	100100	336435765	1021	1022	1022	1021	807
641	20250327	100000	335611810	1022	1026	1026	1022	6
642	20250327	095900	335605659	1026	1026	1026	1026	2
643	20250327	095800	335603607	1021	1021	1021	1021	1203
644	20250327	095700	334375344	1022	1022	1022	1022	0
645	20250327	095600	334375344	1022	1027	1027	1022	9223
646	20250327	095500	324946109	1023	1023	1023	1023	510
647	20250327	095400	324424379	1027	1026	1027	1023	1100
648	20250327	095300	323298512	1024	1026	1026	1024	511
649	20250327	095200	322775246	1023	1023	1023	1023	0
650	20250327	095100	322775246	1023	1027	1027	1023	1579
651	20250327	095000	321159886	1028	1028	1028	1028	1623
652	20250327	094900	319491442	1028	1029	1029	1028	823
653	20250327	094800	318645397	1028	1028	1029	1023	896
654	20250327	094700	317726562	1028	1028	1028	1028	674
655	20250327	094600	317033690	1023	1028	1028	1023	524
656	20250327	094500	316497618	1028	1023	1028	1023	815
657	20250327	094400	315663868	1023	1029	1029	1023	178
658	20250327	094300	315481137	1029	1023	1029	1022	2113
659	20250327	094200	313321628	1029	1019	1029	1019	7722
660	20250327	094100	305440837	1017	1017	1017	1017	1
661	20250327	094000	305439820	1017	1021	1021	1017	22812
662	20250327	093900	282175298	1022	1025	1025	1022	5291
663	20250327	093800	276759525	1025	1026	1026	1025	315
664	20250327	093700	276436435	1026	1029	1030	1026	3175
665	20250327	093600	273168953	1024	1024	1025	1024	1150
666	20250327	093500	271991343	1024	1024	1024	1023	856
667	20250327	093400	271115023	1024	1024	1024	1024	100
668	20250327	093300	271012623	1022	1032	1032	1021	13854
669	20250327	093200	256784563	1032	1032	1032	1030	5424
670	20250327	093100	251195919	1032	1038	1038	1032	865
671	20250327	093000	250302148	1040	1041	1046	1040	6521
672	20250327	092900	243515123	1046	1045	1046	1040	4634
673	20250327	092800	238681211	1049	1046	1051	1046	1613
674	20250327	092700	236989370	1041	1044	1049	1040	3103
675	20250327	092600	233754378	1045	1045	1052	1035	10775
676	20250327	092500	222589378	1050	1055	1055	1024	16826
677	20250327	092400	204922874	1057	1047	1060	1047	24447
678	20250327	092300	179077213	1047	1038	1050	1025	15200
679	20250327	092200	163245180	1036	1018	1036	1013	18972
680	20250327	092100	143861958	1017	1012	1017	1012	21031
681	20250327	092000	122532967	1014	1014	1014	1014	0
682	20250327	091900	122532967	1014	1011	1014	1011	1111
683	20250327	091800	121406416	1014	1014	1014	1014	6122
684	20250327	091700	115198708	1015	1015	1015	1015	99
685	20250327	091600	115098223	1013	1015	1015	1013	10393
686	20250327	091500	104568229	1015	1015	1018	1015	9459
687	20250327	091400	94967334	1018	1017	1018	1015	1938
688	20250327	091300	92998378	1016	1018	1019	1015	13310
689	20250327	091200	79463084	1017	1018	1020	1007	5712
690	20250327	091100	73658970	1013	1002	1018	1000	10604
691	20250327	091000	63002981	1002	998	1002	998	22544
692	20250327	090900	40480049	999	998	999	997	4464
693	20250327	090800	36024074	998	998	999	997	5349
694	20250327	090700	30681523	998	997	999	997	4099
695	20250327	090600	26593514	997	995	997	995	2049
696	20250327	090500	24552395	995	994	995	991	4745
697	20250327	090400	19842495	996	995	996	995	1055
698	20250327	090300	18792765	996	996	996	991	171
699	20250327	090200	18623074	991	994	997	991	7354
700	20250327	090100	11309236	997	993	999	993	3734
701	20250327	090000	7589991	997	999	999	992	7606