KissMeData/227950/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	204800	50523427	356	356	356	356	2300
3	20250327	204700	50523427	356	356	356	356	0
4	20250327	204600	50523427	356	356	356	356	0
5	20250327	204500	50523427	356	356	356	356	0
6	20250327	204400	50523427	356	356	356	356	0
7	20250327	204300	50523427	356	356	356	356	0
8	20250327	204200	50523427	356	356	356	356	0
9	20250327	204100	50523427	356	356	356	356	0
10	20250327	204000	50523427	356	356	356	356	0
11	20250327	203900	50523427	356	356	356	356	0
12	20250327	203800	50523427	356	356	356	356	0
13	20250327	203700	50523427	356	356	356	356	0
14	20250327	203600	50523427	356	356	356	356	0
15	20250327	203500	50523427	356	356	356	356	0
16	20250327	203400	50523427	356	356	356	356	0
17	20250327	203300	50523427	356	356	356	356	0
18	20250327	203200	50523427	356	356	356	356	0
19	20250327	203100	50523427	356	356	356	356	0
20	20250327	203000	50523427	356	356	356	356	0
21	20250327	202900	50523427	356	356	356	356	0
22	20250327	202800	50523427	356	356	356	356	0
23	20250327	202700	50523427	356	356	356	356	0
24	20250327	202600	50523427	356	356	356	356	0
25	20250327	202500	50523427	356	356	356	356	0
26	20250327	202400	50523427	356	356	356	356	0
27	20250327	202300	50523427	356	356	356	356	0
28	20250327	202200	50523427	356	356	356	356	0
29	20250327	202100	50523427	356	356	356	356	0
30	20250327	202000	50523427	356	356	356	356	0
31	20250327	201900	50523427	356	356	356	356	0
32	20250327	201800	50523427	356	356	356	356	2300
33	20250327	201700	50523427	356	356	356	356	0
34	20250327	201600	50523427	356	356	356	356	0
35	20250327	201500	50523427	356	356	356	356	0
36	20250327	201400	50523427	356	356	356	356	0
37	20250327	201300	50523427	356	356	356	356	0
38	20250327	201200	50523427	356	356	356	356	0
39	20250327	201100	50523427	356	356	356	356	0
40	20250327	201000	50523427	356	356	356	356	0
41	20250327	200900	50523427	356	356	356	356	0
42	20250327	200800	50523427	356	356	356	356	0
43	20250327	200700	50523427	356	356	356	356	0
44	20250327	200600	50523427	356	356	356	356	0
45	20250327	200500	50523427	356	356	356	356	0
46	20250327	200400	50523427	356	356	356	356	0
47	20250327	200300	50523427	356	356	356	356	0
48	20250327	200200	50523427	356	356	356	356	0
49	20250327	200100	50523427	356	356	356	356	0
50	20250327	200000	50523427	356	356	356	356	0
51	20250327	195900	50523427	356	356	356	356	0
52	20250327	195800	50523427	356	356	356	356	0
53	20250327	195700	50523427	356	356	356	356	0
54	20250327	195600	50523427	356	356	356	356	0
55	20250327	195500	50523427	356	356	356	356	0
56	20250327	195400	50523427	356	356	356	356	0
57	20250327	195300	50523427	356	356	356	356	0
58	20250327	195200	50523427	356	356	356	356	0
59	20250327	195100	50523427	356	356	356	356	0
60	20250327	195000	50523427	356	356	356	356	0
61	20250327	194900	50523427	356	356	356	356	0
62	20250327	194800	50523427	356	356	356	356	2300
63	20250327	194700	50523427	356	356	356	356	0
64	20250327	194600	50523427	356	356	356	356	0
65	20250327	194500	50523427	356	356	356	356	0
66	20250327	194400	50523427	356	356	356	356	0
67	20250327	194300	50523427	356	356	356	356	0
68	20250327	194200	50523427	356	356	356	356	0
69	20250327	194100	50523427	356	356	356	356	0
70	20250327	194000	50523427	356	356	356	356	0
71	20250327	193900	50523427	356	356	356	356	0
72	20250327	193800	50523427	356	356	356	356	0
73	20250327	193700	50523427	356	356	356	356	0
74	20250327	193600	50523427	356	356	356	356	0
75	20250327	193500	50523427	356	356	356	356	0
76	20250327	193400	50523427	356	356	356	356	0
77	20250327	193300	50523427	356	356	356	356	0
78	20250327	193200	50523427	356	356	356	356	0
79	20250327	193100	50523427	356	356	356	356	0
80	20250327	193000	50523427	356	356	356	356	0
81	20250327	192900	50523427	356	356	356	356	0
82	20250327	192800	50523427	356	356	356	356	0
83	20250327	192700	50523427	356	356	356	356	0
84	20250327	192600	50523427	356	356	356	356	0
85	20250327	192500	50523427	356	356	356	356	0
86	20250327	192400	50523427	356	356	356	356	0
87	20250327	192300	50523427	356	356	356	356	0
88	20250327	192200	50523427	356	356	356	356	0
89	20250327	192100	50523427	356	356	356	356	0
90	20250327	192000	50523427	356	356	356	356	0
91	20250327	191900	50523427	356	356	356	356	0
92	20250327	191800	50523427	356	356	356	356	2300
93	20250327	191700	50523427	356	356	356	356	0
94	20250327	191600	50523427	356	356	356	356	0
95	20250327	191500	50523427	356	356	356	356	0
96	20250327	191400	50523427	356	356	356	356	0
97	20250327	191300	50523427	356	356	356	356	0
98	20250327	191200	50523427	356	356	356	356	0
99	20250327	191100	50523427	356	356	356	356	0
100	20250327	191000	50523427	356	356	356	356	0
101	20250327	190900	50523427	356	356	356	356	0
102	20250327	190800	50523427	356	356	356	356	0
103	20250327	190700	50523427	356	356	356	356	0
104	20250327	190600	50523427	356	356	356	356	0
105	20250327	190500	50523427	356	356	356	356	0
106	20250327	190400	50523427	356	356	356	356	0
107	20250327	190300	50523427	356	356	356	356	0
108	20250327	190200	50523427	356	356	356	356	0
109	20250327	190100	50523427	356	356	356	356	0
110	20250327	190000	50523427	356	356	356	356	0
111	20250327	185900	50523427	356	356	356	356	0
112	20250327	185800	50523427	356	356	356	356	0
113	20250327	185700	50523427	356	356	356	356	0
114	20250327	185600	50523427	356	356	356	356	0
115	20250327	185500	50523427	356	356	356	356	0
116	20250327	185400	50523427	356	356	356	356	0
117	20250327	185300	50523427	356	356	356	356	0
118	20250327	185200	50523427	356	356	356	356	0
119	20250327	185100	50523427	356	356	356	356	0
120	20250327	185000	50523427	356	356	356	356	0
121	20250327	184900	50523427	356	356	356	356	0
122	20250327	184800	50523427	356	356	356	356	2300
123	20250327	184700	50523427	356	356	356	356	0
124	20250327	184600	50523427	356	356	356	356	0
125	20250327	184500	50523427	356	356	356	356	0
126	20250327	184400	50523427	356	356	356	356	0
127	20250327	184300	50523427	356	356	356	356	0
128	20250327	184200	50523427	356	356	356	356	0
129	20250327	184100	50523427	356	356	356	356	0
130	20250327	184000	50523427	356	356	356	356	0
131	20250327	183900	50523427	356	356	356	356	0
132	20250327	183800	50523427	356	356	356	356	0
133	20250327	183700	50523427	356	356	356	356	0
134	20250327	183600	50523427	356	356	356	356	0
135	20250327	183500	50523427	356	356	356	356	0
136	20250327	183400	50523427	356	356	356	356	0
137	20250327	183300	50523427	356	356	356	356	0
138	20250327	183200	50523427	356	356	356	356	0
139	20250327	183100	50523427	356	356	356	356	0
140	20250327	183000	50523427	356	356	356	356	0
141	20250327	182900	50523427	356	356	356	356	0
142	20250327	182800	50523427	356	356	356	356	0
143	20250327	182700	50523427	356	356	356	356	0
144	20250327	182600	50523427	356	356	356	356	0
145	20250327	182500	50523427	356	356	356	356	0
146	20250327	182400	50523427	356	356	356	356	0
147	20250327	182300	50523427	356	356	356	356	0
148	20250327	182200	50523427	356	356	356	356	0
149	20250327	182100	50523427	356	356	356	356	0
150	20250327	182000	50523427	356	356	356	356	0
151	20250327	181900	50523427	356	356	356	356	0
152	20250327	181800	50523427	356	356	356	356	2300
153	20250327	181700	50523427	356	356	356	356	0
154	20250327	181600	50523427	356	356	356	356	0
155	20250327	181500	50523427	356	356	356	356	0
156	20250327	181400	50523427	356	356	356	356	0
157	20250327	181300	50523427	356	356	356	356	0
158	20250327	181200	50523427	356	356	356	356	0
159	20250327	181100	50523427	356	356	356	356	0
160	20250327	181000	50523427	356	356	356	356	0
161	20250327	180900	50523427	356	356	356	356	0
162	20250327	180800	50523427	356	356	356	356	0
163	20250327	180700	50523427	356	356	356	356	0
164	20250327	180600	50523427	356	356	356	356	0
165	20250327	180500	50523427	356	356	356	356	0
166	20250327	180400	50523427	356	356	356	356	0
167	20250327	180300	50523427	356	356	356	356	0
168	20250327	180200	50523427	356	356	356	356	0
169	20250327	180100	50523427	356	356	356	356	0
170	20250327	180000	50523427	356	356	356	356	0
171	20250327	175900	50523427	356	356	356	356	0
172	20250327	175800	50523427	356	356	356	356	0
173	20250327	175700	50523427	356	356	356	356	0
174	20250327	175600	50523427	356	356	356	356	0
175	20250327	175500	50523427	356	356	356	356	0
176	20250327	175400	50523427	356	356	356	356	0
177	20250327	175300	50523427	356	356	356	356	0
178	20250327	175200	50523427	356	356	356	356	0
179	20250327	175100	50523427	356	356	356	356	0
180	20250327	175000	50523427	356	356	356	356	0
181	20250327	174900	50523427	356	356	356	356	0
182	20250327	174800	50523427	356	356	356	356	2300
183	20250327	174700	50523427	356	356	356	356	0
184	20250327	174600	50523427	356	356	356	356	0
185	20250327	174500	50523427	356	356	356	356	0
186	20250327	174400	50523427	356	356	356	356	0
187	20250327	174300	50523427	356	356	356	356	0
188	20250327	174200	50523427	356	356	356	356	0
189	20250327	174100	50523427	356	356	356	356	0
190	20250327	174000	50523427	356	356	356	356	0
191	20250327	173900	50523427	356	356	356	356	0
192	20250327	173800	50523427	356	356	356	356	0
193	20250327	173700	50523427	356	356	356	356	0
194	20250327	173600	50523427	356	356	356	356	0
195	20250327	173500	50523427	356	356	356	356	0
196	20250327	173400	50523427	356	356	356	356	0
197	20250327	173300	50523427	356	356	356	356	0
198	20250327	173200	50523427	356	356	356	356	0
199	20250327	173100	50523427	356	356	356	356	0
200	20250327	173000	50523427	356	356	356	356	0
201	20250327	172900	50523427	356	356	356	356	0
202	20250327	172800	50523427	356	356	356	356	0
203	20250327	172700	50523427	356	356	356	356	0
204	20250327	172600	50523427	356	356	356	356	0
205	20250327	172500	50523427	356	356	356	356	0
206	20250327	172400	50523427	356	356	356	356	0
207	20250327	172300	50523427	356	356	356	356	0
208	20250327	172200	50523427	356	356	356	356	0
209	20250327	172100	50523427	356	356	356	356	0
210	20250327	172000	50523427	356	356	356	356	0
211	20250327	171900	50523427	356	356	356	356	0
212	20250327	171800	50523427	356	356	356	356	2300
213	20250327	171700	50523427	356	356	356	356	0
214	20250327	171600	50523427	356	356	356	356	0
215	20250327	171500	50523427	356	356	356	356	0
216	20250327	171400	50523427	356	356	356	356	0
217	20250327	171300	50523427	356	356	356	356	0
218	20250327	171200	50523427	356	356	356	356	0
219	20250327	171100	50523427	356	356	356	356	0
220	20250327	171000	50523427	356	356	356	356	0
221	20250327	170900	50523427	356	356	356	356	0
222	20250327	170800	50523427	356	356	356	356	0
223	20250327	170700	50523427	356	356	356	356	0
224	20250327	170600	50523427	356	356	356	356	0
225	20250327	170500	50523427	356	356	356	356	0
226	20250327	170400	50523427	356	356	356	356	0
227	20250327	170300	50523427	356	356	356	356	0
228	20250327	170200	50523427	356	356	356	356	0
229	20250327	170100	50523427	356	356	356	356	0
230	20250327	170000	50523427	356	356	356	356	0
231	20250327	165900	50523427	356	356	356	356	0
232	20250327	165800	50523427	356	356	356	356	0
233	20250327	165700	50523427	356	356	356	356	0
234	20250327	165600	50523427	356	356	356	356	0
235	20250327	165500	50523427	356	356	356	356	0
236	20250327	165400	50523427	356	356	356	356	0
237	20250327	165300	50523427	356	356	356	356	0
238	20250327	165200	50523427	356	356	356	356	0
239	20250327	165100	50523427	356	356	356	356	0
240	20250327	165000	50523427	356	356	356	356	0
241	20250327	164900	50523427	356	356	356	356	0
242	20250327	164800	50523427	356	356	356	356	2300
243	20250327	164700	50523427	356	356	356	356	0
244	20250327	164600	50523427	356	356	356	356	0
245	20250327	164500	50523427	356	356	356	356	0
246	20250327	164400	50523427	356	356	356	356	0
247	20250327	164300	50523427	356	356	356	356	0
248	20250327	164200	50523427	356	356	356	356	0
249	20250327	164100	50523427	356	356	356	356	0
250	20250327	164000	50523427	356	356	356	356	0
251	20250327	163900	50523427	356	356	356	356	0
252	20250327	163800	50523427	356	356	356	356	0
253	20250327	163700	50523427	356	356	356	356	0
254	20250327	163600	50523427	356	356	356	356	0
255	20250327	163500	50523427	356	356	356	356	0
256	20250327	163400	50523427	356	356	356	356	0
257	20250327	163300	50523427	356	356	356	356	0
258	20250327	163200	50523427	356	356	356	356	0
259	20250327	163100	50523427	356	356	356	356	0
260	20250327	163000	50523427	356	356	356	356	0
261	20250327	162900	50523427	356	356	356	356	0
262	20250327	162800	50523427	356	356	356	356	0
263	20250327	162700	50523427	356	356	356	356	0
264	20250327	162600	50523427	356	356	356	356	0
265	20250327	162500	50523427	356	356	356	356	0
266	20250327	162400	50523427	356	356	356	356	0
267	20250327	162300	50523427	356	356	356	356	0
268	20250327	162200	50523427	356	356	356	356	0
269	20250327	162100	50523427	356	356	356	356	0
270	20250327	162000	50523427	356	356	356	356	0
271	20250327	161900	50523427	356	356	356	356	0
272	20250327	161800	50523427	356	356	356	356	2300
273	20250327	161700	50523427	356	356	356	356	0
274	20250327	161600	50523427	356	356	356	356	0
275	20250327	161500	50523427	356	356	356	356	0
276	20250327	161400	50523427	356	356	356	356	0
277	20250327	161300	50523427	356	356	356	356	0
278	20250327	161200	50523427	356	356	356	356	0
279	20250327	161100	50523427	356	356	356	356	0
280	20250327	161000	50523427	356	356	356	356	0
281	20250327	160900	50523427	356	356	356	356	0
282	20250327	160800	50523427	356	356	356	356	0
283	20250327	160700	50523427	356	356	356	356	0
284	20250327	160600	50523427	356	356	356	356	0
285	20250327	160500	50523427	356	356	356	356	0
286	20250327	160400	50523427	356	356	356	356	0
287	20250327	160300	50523427	356	356	356	356	0
288	20250327	160200	50523427	356	356	356	356	0
289	20250327	160100	50523427	356	356	356	356	0
290	20250327	160000	50523427	356	356	356	356	0
291	20250327	155900	50523427	356	356	356	356	0
292	20250327	155800	50523427	356	356	356	356	0
293	20250327	155700	50523427	356	356	356	356	0
294	20250327	155600	50523427	356	356	356	356	0
295	20250327	155500	50523427	356	356	356	356	0
296	20250327	155400	50523427	356	356	356	356	0
297	20250327	155300	50523427	356	356	356	356	0
298	20250327	155200	50523427	356	356	356	356	0
299	20250327	155100	50523427	356	356	356	356	0
300	20250327	155000	50523427	356	356	356	356	0
301	20250327	154900	50523427	356	356	356	356	0
302	20250327	154800	50523427	356	356	356	356	2300
303	20250327	154700	50523427	356	356	356	356	0
304	20250327	154600	50523427	356	356	356	356	0
305	20250327	154500	50523427	356	356	356	356	0
306	20250327	154400	50523427	356	356	356	356	0
307	20250327	154300	50523427	356	356	356	356	0
308	20250327	154200	50523427	356	356	356	356	0
309	20250327	154100	50523427	356	356	356	356	0
310	20250327	154000	50523427	356	356	356	356	0
311	20250327	153900	50523427	356	356	356	356	0
312	20250327	153800	50523427	356	356	356	356	0
313	20250327	153700	50523427	356	356	356	356	0
314	20250327	153600	50523427	356	356	356	356	0
315	20250327	153500	50523427	356	356	356	356	0
316	20250327	153400	50523427	356	356	356	356	0
317	20250327	153300	50523427	356	356	356	356	0
318	20250327	153200	50523427	356	356	356	356	0
319	20250327	153100	50523427	356	356	356	356	0
320	20250327	153000	50523427	356	356	356	356	2300
321	20250327	152900	49704627	355	355	355	355	0
322	20250327	152800	49704627	355	355	355	355	0
323	20250327	152700	49704627	355	355	355	355	0
324	20250327	152600	49704627	355	355	355	355	0
325	20250327	152500	49704627	355	355	355	355	0
326	20250327	152400	49704627	355	355	355	355	0
327	20250327	152300	49704627	355	355	355	355	0
328	20250327	152200	49704627	355	355	355	355	0
329	20250327	152100	49704627	355	355	355	355	0
330	20250327	152000	49704627	355	355	355	355	0
331	20250327	151900	49704627	355	355	355	355	0
332	20250327	151800	49704627	355	355	355	355	1
333	20250327	151700	49704272	356	356	356	356	0
334	20250327	151600	49704272	356	356	356	356	1
335	20250327	151500	49703916	356	356	356	356	1
336	20250327	151400	49703560	356	356	356	356	0
337	20250327	151300	49703560	356	356	356	356	0
338	20250327	151200	49703560	356	356	356	356	5
339	20250327	151100	49701780	354	354	354	354	929
340	20250327	151000	49372914	356	356	356	356	0
341	20250327	150900	49372914	356	356	356	356	15
342	20250327	150800	49367574	356	356	356	356	0
343	20250327	150700	49367574	356	354	356	354	76
344	20250327	150600	49340666	356	356	356	356	668
345	20250327	150500	49102858	356	356	356	356	0
346	20250327	150400	49102858	356	356	356	356	4000
347	20250327	150300	47678858	355	355	355	355	0
348	20250327	150200	47678858	355	355	355	355	0
349	20250327	150100	47678858	355	355	355	355	332
350	20250327	150000	47560998	355	355	355	355	0
351	20250327	145900	47560998	355	355	355	355	100
352	20250327	145800	47525498	355	355	355	355	0
353	20250327	145700	47525498	355	355	355	355	0
354	20250327	145600	47525498	355	355	355	355	0
355	20250327	145500	47525498	355	355	355	355	0
356	20250327	145400	47525498	355	355	355	355	1
357	20250327	145300	47525143	355	355	355	355	50
358	20250327	145200	47507393	355	355	355	355	5
359	20250327	145100	47505618	355	355	355	355	12
360	20250327	145000	47501358	356	356	356	356	0
361	20250327	144900	47501358	356	356	356	356	0
362	20250327	144800	47501358	356	355	356	355	548
363	20250327	144700	47306419	355	355	355	355	6
364	20250327	144600	47304289	356	356	356	356	0
365	20250327	144500	47304289	356	356	356	356	0
366	20250327	144400	47304289	356	356	356	356	10
367	20250327	144300	47300729	356	356	356	356	8
368	20250327	144200	47297881	356	356	356	356	0
369	20250327	144100	47297881	356	354	356	353	371
370	20250327	144000	47166704	356	355	356	355	20000
371	20250327	143900	40047589	355	354	355	353	2160
372	20250327	143800	39284185	355	355	355	355	0
373	20250327	143700	39284185	355	355	355	355	0
374	20250327	143600	39284185	355	355	355	355	0
375	20250327	143500	39284185	355	355	355	355	0
376	20250327	143400	39284185	355	355	355	355	0
377	20250327	143300	39284185	355	355	355	355	2
378	20250327	143200	39283475	354	354	354	354	0
379	20250327	143100	39283475	354	354	354	354	0
380	20250327	143000	39283475	354	354	354	354	755
381	20250327	142900	39016205	355	355	355	355	0
382	20250327	142800	39016205	355	355	355	355	0
383	20250327	142700	39016205	355	355	355	355	0
384	20250327	142600	39016205	355	355	355	355	7
385	20250327	142500	39013720	355	355	355	355	1
386	20250327	142400	39013365	354	354	354	354	0
387	20250327	142300	39013365	354	354	354	354	0
388	20250327	142200	39013365	354	354	354	354	3349
389	20250327	142100	37827819	354	354	354	354	9000
390	20250327	142000	34641819	354	354	354	354	13701
391	20250327	141900	29791665	354	354	354	354	0
392	20250327	141800	29791665	354	354	354	354	0
393	20250327	141700	29791665	354	354	354	354	0
394	20250327	141600	29791665	354	354	354	354	0
395	20250327	141500	29791665	354	354	354	354	0
396	20250327	141400	29791665	354	354	354	354	0
397	20250327	141300	29791665	354	354	354	354	0
398	20250327	141200	29791665	354	354	354	354	0
399	20250327	141100	29791665	354	354	354	354	0
400	20250327	141000	29791665	354	354	354	354	0
401	20250327	140900	29791665	354	354	354	354	0
402	20250327	140800	29791665	354	354	354	354	0
403	20250327	140700	29791665	354	354	354	354	29
404	20250327	140600	29781399	354	355	355	354	102
405	20250327	140500	29745290	355	355	355	355	0
406	20250327	140400	29745290	355	355	355	355	0
407	20250327	140300	29745290	355	355	355	355	101
408	20250327	140200	29709435	355	355	355	355	0
409	20250327	140100	29709435	355	354	355	354	4302
410	20250327	140000	28186525	355	355	355	355	0
411	20250327	135900	28186525	355	355	355	355	0
412	20250327	135800	28186525	355	355	355	355	0
413	20250327	135700	28186525	355	355	355	355	0
414	20250327	135600	28186525	355	355	355	355	0
415	20250327	135500	28186525	355	355	355	355	1
416	20250327	135400	28186170	355	355	355	355	0
417	20250327	135300	28186170	355	355	355	355	2
418	20250327	135200	28185460	354	354	354	354	0
419	20250327	135100	28185460	354	354	354	354	1
420	20250327	135000	28185106	354	354	354	354	135
421	20250327	134900	28137316	355	355	355	355	500
422	20250327	134800	27959816	355	355	355	355	0
423	20250327	134700	27959816	355	355	355	355	585
424	20250327	134600	27752141	355	355	355	355	0
425	20250327	134500	27752141	355	355	355	355	0
426	20250327	134400	27752141	355	355	355	355	100
427	20250327	134300	27716641	355	355	355	355	0
428	20250327	134200	27716641	355	355	355	355	0
429	20250327	134100	27716641	355	355	355	355	0
430	20250327	134000	27716641	355	355	355	355	0
431	20250327	133900	27716641	355	355	355	355	0
432	20250327	133800	27716641	355	355	355	355	0
433	20250327	133700	27716641	355	355	355	355	933
434	20250327	133600	27385426	355	355	355	355	1
435	20250327	133500	27385071	355	355	355	355	3
436	20250327	133400	27384006	355	355	355	355	508
437	20250327	133300	27203666	355	355	355	355	0
438	20250327	133200	27203666	355	355	355	355	287
439	20250327	133100	27101781	356	356	356	356	0
440	20250327	133000	27101781	356	356	356	356	100
441	20250327	132900	27066181	356	356	356	356	0
442	20250327	132800	27066181	356	356	356	356	0
443	20250327	132700	27066181	356	356	356	356	0
444	20250327	132600	27066181	356	356	356	356	0
445	20250327	132500	27066181	356	356	356	356	0
446	20250327	132400	27066181	356	356	356	356	0
447	20250327	132300	27066181	356	356	356	356	0
448	20250327	132200	27066181	356	356	356	356	0
449	20250327	132100	27066181	356	356	356	356	2
450	20250327	132000	27065469	354	354	354	354	0
451	20250327	131900	27065469	354	354	354	354	0
452	20250327	131800	27065469	354	354	354	354	2848
453	20250327	131700	26057277	355	355	355	355	0
454	20250327	131600	26057277	355	355	355	355	1000
455	20250327	131500	25702277	355	355	355	355	9689
456	20250327	131400	22262682	355	355	355	355	0
457	20250327	131300	22262682	355	355	355	355	0
458	20250327	131200	22262682	355	355	355	355	0
459	20250327	131100	22262682	355	355	355	355	0
460	20250327	131000	22262682	355	355	355	355	0
461	20250327	130900	22262682	355	355	355	355	102
462	20250327	130800	22226472	356	356	356	356	0
463	20250327	130700	22226472	356	356	356	356	2900
464	20250327	130600	21194072	355	355	355	355	0
465	20250327	130500	21194072	355	355	355	355	0
466	20250327	130400	21194072	355	355	355	355	0
467	20250327	130300	21194072	355	355	355	355	0
468	20250327	130200	21194072	355	355	355	355	0
469	20250327	130100	21194072	355	355	355	355	0
470	20250327	130000	21194072	355	355	355	355	2000
471	20250327	125900	20484072	355	355	355	355	0
472	20250327	125800	20484072	355	355	355	355	0
473	20250327	125700	20484072	355	355	355	355	0
474	20250327	125600	20484072	355	355	355	355	0
475	20250327	125500	20484072	355	355	355	355	0
476	20250327	125400	20484072	355	356	356	355	2837
477	20250327	125300	19476915	356	355	356	355	3
478	20250327	125200	19475848	356	356	356	356	0
479	20250327	125100	19475848	356	356	356	356	0
480	20250327	125000	19475848	356	356	356	356	0
481	20250327	124900	19475848	356	356	356	356	0
482	20250327	124800	19475848	356	356	356	356	155
483	20250327	124700	19420668	356	356	356	356	0
484	20250327	124600	19420668	356	356	356	356	5
485	20250327	124500	19418888	356	356	356	356	1000
486	20250327	124400	19062888	356	355	356	355	203
487	20250327	124300	18990820	355	356	356	355	10217
488	20250327	124200	15353785	356	356	356	356	5
489	20250327	124100	15352005	356	356	356	356	20
490	20250327	124000	15344885	356	356	356	356	88
491	20250327	123900	15313557	356	356	356	356	2
492	20250327	123800	15312845	355	355	355	355	0
493	20250327	123700	15312845	355	355	355	355	0
494	20250327	123600	15312845	355	355	355	355	0
495	20250327	123500	15312845	355	355	355	355	10
496	20250327	123400	15309295	356	356	356	356	0
497	20250327	123300	15309295	356	356	356	356	0
498	20250327	123200	15309295	356	355	356	355	3
499	20250327	123100	15308229	356	356	356	356	10
500	20250327	123000	15304669	356	356	356	356	0
501	20250327	122900	15304669	356	356	356	356	56
502	20250327	122800	15284733	356	356	356	356	0
503	20250327	122700	15284733	356	356	356	356	0
504	20250327	122600	15284733	356	356	356	356	3
505	20250327	122500	15283665	356	356	356	356	7
506	20250327	122400	15281173	356	356	356	356	0
507	20250327	122300	15281173	356	356	356	356	0
508	20250327	122200	15281173	356	356	356	356	12
509	20250327	122100	15276901	355	355	355	355	0
510	20250327	122000	15276901	355	355	355	355	0
511	20250327	121900	15276901	355	355	355	355	0
512	20250327	121800	15276901	355	356	356	355	1102
513	20250327	121700	14884853	357	357	357	357	0
514	20250327	121600	14884853	357	357	357	357	0
515	20250327	121500	14884853	357	357	357	357	0
516	20250327	121400	14884853	357	357	357	357	0
517	20250327	121300	14884853	357	357	357	357	0
518	20250327	121200	14884853	357	357	357	357	0
519	20250327	121100	14884853	357	357	357	357	0
520	20250327	121000	14884853	357	357	357	357	290
521	20250327	120900	14781323	357	357	357	357	0
522	20250327	120800	14781323	357	357	357	357	900
523	20250327	120700	14460023	357	357	357	357	0
524	20250327	120600	14460023	357	357	357	357	1
525	20250327	120500	14459666	357	357	357	357	10
526	20250327	120400	14456096	357	357	357	357	0
527	20250327	120300	14456096	357	357	357	357	0
528	20250327	120200	14456096	357	357	357	357	0
529	20250327	120100	14456096	357	357	357	357	0
530	20250327	120000	14456096	357	357	357	357	0
531	20250327	115900	14456096	357	357	357	357	0
532	20250327	115800	14456096	357	357	357	357	0
533	20250327	115700	14456096	357	357	357	357	0
534	20250327	115600	14456096	357	357	357	357	0
535	20250327	115500	14456096	357	357	357	357	0
536	20250327	115400	14456096	357	357	357	357	0
537	20250327	115300	14456096	357	357	357	357	2
538	20250327	115200	14455382	356	356	356	356	0
539	20250327	115100	14455382	356	356	356	356	0
540	20250327	115000	14455382	356	356	356	356	0
541	20250327	114900	14455382	356	356	356	356	0
542	20250327	114800	14455382	356	356	356	356	0
543	20250327	114700	14455382	356	356	356	356	0
544	20250327	114600	14455382	356	356	356	356	0
545	20250327	114500	14455382	356	356	356	356	10
546	20250327	114400	14451822	357	357	357	357	5
547	20250327	114300	14450037	357	357	357	357	0
548	20250327	114200	14450037	357	357	357	357	0
549	20250327	114100	14450037	357	357	357	357	5
550	20250327	114000	14448252	357	357	357	357	16
551	20250327	113900	14442540	357	357	357	357	0
552	20250327	113800	14442540	357	357	357	357	0
553	20250327	113700	14442540	357	357	357	357	0
554	20250327	113600	14442540	357	357	357	357	0
555	20250327	113500	14442540	357	357	357	357	0
556	20250327	113400	14442540	357	357	357	357	337
557	20250327	113300	14322231	357	357	357	357	0
558	20250327	113200	14322231	357	357	357	357	0
559	20250327	113100	14322231	357	357	357	357	0
560	20250327	113000	14322231	357	357	357	357	0
561	20250327	112900	14322231	357	357	357	357	0
562	20250327	112800	14322231	357	357	357	357	0
563	20250327	112700	14322231	357	357	357	357	0
564	20250327	112600	14322231	357	357	357	357	0
565	20250327	112500	14322231	357	357	357	357	0
566	20250327	112400	14322231	357	357	357	357	5
567	20250327	112300	14320446	357	357	357	357	0
568	20250327	112200	14320446	357	357	357	357	0
569	20250327	112100	14320446	357	357	357	357	3
570	20250327	112000	14319375	355	355	355	355	0
571	20250327	111900	14319375	355	355	355	355	0
572	20250327	111800	14319375	355	355	355	355	0
573	20250327	111700	14319375	355	355	355	355	0
574	20250327	111600	14319375	355	355	355	355	0
575	20250327	111500	14319375	355	356	356	355	50
576	20250327	111400	14301607	355	355	355	355	0
577	20250327	111300	14301607	355	355	355	355	0
578	20250327	111200	14301607	355	355	355	355	0
579	20250327	111100	14301607	355	355	355	355	70
580	20250327	111000	14276757	357	357	357	357	0
581	20250327	110900	14276757	357	357	357	357	0
582	20250327	110800	14276757	357	357	357	357	0
583	20250327	110700	14276757	357	357	357	357	10
584	20250327	110600	14273187	355	355	355	355	0
585	20250327	110500	14273187	355	356	356	355	5458
586	20250327	110400	12335520	356	356	356	356	1183
587	20250327	110300	11914372	358	358	358	358	0
588	20250327	110200	11914372	358	358	358	358	0
589	20250327	110100	11914372	358	358	358	358	0
590	20250327	110000	11914372	358	358	358	358	0
591	20250327	105900	11914372	358	358	358	358	0
592	20250327	105800	11914372	358	358	358	358	0
593	20250327	105700	11914372	358	358	358	358	35
594	20250327	105600	11901842	358	358	358	358	10
595	20250327	105500	11898262	358	358	358	358	2
596	20250327	105400	11897546	356	356	356	356	0
597	20250327	105300	11897546	356	356	356	356	0
598	20250327	105200	11897546	356	356	356	356	0
599	20250327	105100	11897546	356	356	356	356	0
600	20250327	105000	11897546	356	356	356	356	0
601	20250327	104900	11897546	356	356	356	356	0
602	20250327	104800	11897546	356	356	356	356	0
603	20250327	104700	11897546	356	356	356	356	0
604	20250327	104600	11897546	356	356	356	356	0
605	20250327	104500	11897546	356	356	356	356	0
606	20250327	104400	11897546	356	356	356	356	50
607	20250327	104300	11879746	356	356	356	356	50
608	20250327	104200	11861946	356	357	357	356	2289
609	20250327	104100	11044824	358	358	358	358	2
610	20250327	104000	11044108	358	358	358	358	0
611	20250327	103900	11044108	358	358	358	358	0
612	20250327	103800	11044108	358	358	358	358	100
613	20250327	103700	11008308	358	358	358	358	100
614	20250327	103600	10972508	358	358	358	358	0
615	20250327	103500	10972508	358	358	358	358	56
616	20250327	103400	10952460	357	357	357	357	0
617	20250327	103300	10952460	357	357	357	357	24
618	20250327	103200	10943892	358	358	358	358	25
619	20250327	103100	10934942	358	358	358	358	0
620	20250327	103000	10934942	358	358	358	358	0
621	20250327	102900	10934942	358	358	358	358	0
622	20250327	102800	10934942	358	358	358	358	0
623	20250327	102700	10934942	358	358	358	358	0
624	20250327	102600	10934942	358	358	358	358	0
625	20250327	102500	10934942	358	358	358	358	0
626	20250327	102400	10934942	358	358	358	358	0
627	20250327	102300	10934942	358	358	358	358	0
628	20250327	102200	10934942	358	358	358	358	0
629	20250327	102100	10934942	358	358	358	358	7
630	20250327	102000	10932436	358	358	358	358	6
631	20250327	101900	10930288	358	358	358	358	0
632	20250327	101800	10930288	358	358	358	358	500
633	20250327	101700	10751288	358	358	358	358	0
634	20250327	101600	10751288	358	358	358	358	0
635	20250327	101500	10751288	358	358	358	358	0
636	20250327	101400	10751288	358	358	358	358	0
637	20250327	101300	10751288	358	358	358	358	300
638	20250327	101200	10643888	358	358	358	358	0
639	20250327	101100	10643888	358	358	358	358	4090
640	20250327	101000	9179668	358	358	358	358	10
641	20250327	100900	9176088	358	358	358	358	0
642	20250327	100800	9176088	358	358	358	358	0
643	20250327	100700	9176088	358	358	358	358	100
644	20250327	100600	9140288	357	358	358	357	587
645	20250327	100500	8930229	358	358	358	358	0
646	20250327	100400	8930229	358	358	358	358	0
647	20250327	100300	8930229	358	358	358	358	0
648	20250327	100200	8930229	358	358	358	358	0
649	20250327	100100	8930229	358	358	358	358	1146
650	20250327	100000	8519961	358	358	358	358	800
651	20250327	095900	8233561	358	358	358	358	0
652	20250327	095800	8233561	358	358	358	358	15
653	20250327	095700	8228191	357	357	357	357	0
654	20250327	095600	8228191	357	357	357	357	0
655	20250327	095500	8228191	357	357	357	357	70
656	20250327	095400	8203201	357	357	357	357	0
657	20250327	095300	8203201	357	357	357	357	0
658	20250327	095200	8203201	357	358	358	357	97
659	20250327	095100	8168570	358	358	358	358	0
660	20250327	095000	8168570	358	358	358	358	0
661	20250327	094900	8168570	358	358	358	358	0
662	20250327	094800	8168570	358	358	358	358	0
663	20250327	094700	8168570	358	358	358	358	0
664	20250327	094600	8168570	358	358	358	358	0
665	20250327	094500	8168570	358	358	358	358	52
666	20250327	094400	8149954	358	358	358	358	39
667	20250327	094300	8135992	358	356	358	356	130
668	20250327	094200	8089672	356	356	356	356	0
669	20250327	094100	8089672	356	356	356	356	280
670	20250327	094000	7989992	357	357	357	357	0
671	20250327	093900	7989992	357	357	357	357	0
672	20250327	093800	7989992	357	357	357	357	0
673	20250327	093700	7989992	357	357	357	357	0
674	20250327	093600	7989992	357	357	357	357	2415
675	20250327	093500	7127837	357	356	357	356	200
676	20250327	093400	7056488	356	356	356	356	0
677	20250327	093300	7056488	356	356	356	356	0
678	20250327	093200	7056488	356	356	356	356	0
679	20250327	093100	7056488	356	356	356	356	11
680	20250327	093000	7052572	355	355	355	355	404
681	20250327	092900	6909152	356	356	356	356	111
682	20250327	092800	6869636	354	354	354	354	473
683	20250327	092700	6702194	353	353	353	353	0
684	20250327	092600	6702194	353	354	354	353	184
685	20250327	092500	6637199	353	353	353	353	0
686	20250327	092400	6637199	353	353	353	353	0
687	20250327	092300	6637199	353	353	353	353	0
688	20250327	092200	6637199	353	356	356	353	10799
689	20250327	092100	2809610	357	357	357	357	100
690	20250327	092000	2773910	358	358	358	358	0
691	20250327	091900	2773910	358	358	358	358	9
692	20250327	091800	2770688	358	358	358	358	55
693	20250327	091700	2750998	358	358	358	358	0
694	20250327	091600	2750998	358	358	358	358	0
695	20250327	091500	2750998	358	358	358	358	62
696	20250327	091400	2728802	355	356	356	355	232
697	20250327	091300	2646441	358	358	358	358	56
698	20250327	091200	2626393	356	356	356	356	1
699	20250327	091100	2626037	358	358	358	358	0
700	20250327	091000	2626037	358	358	358	358	0
701	20250327	090900	2626037	358	358	358	358	0
702	20250327	090800	2626037	358	358	358	358	10
703	20250327	090700	2622457	353	353	353	353	0
704	20250327	090600	2622457	353	355	355	353	263
705	20250327	090500	2529612	355	356	356	355	3072
706	20250327	090400	1436079	360	360	360	360	0
707	20250327	090300	1436079	360	360	360	360	1510
708	20250327	090200	892479	360	360	360	360	1877
709	20250327	090100	216759	356	356	356	356	0
710	20250327	090000	216759	356	361	361	356	601