KissMeData/027040/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	191100	107038876	215	215	215	215	5009
3	20250327	191000	107038876	215	215	215	215	0
4	20250327	190900	107038876	215	215	215	215	0
5	20250327	190800	107038876	215	215	215	215	0
6	20250327	190700	107038876	215	215	215	215	0
7	20250327	190600	107038876	215	215	215	215	0
8	20250327	190500	107038876	215	215	215	215	0
9	20250327	190400	107038876	215	215	215	215	0
10	20250327	190300	107038876	215	215	215	215	0
11	20250327	190200	107038876	215	215	215	215	0
12	20250327	190100	107038876	215	215	215	215	0
13	20250327	190000	107038876	215	215	215	215	0
14	20250327	185900	107038876	215	215	215	215	0
15	20250327	185800	107038876	215	215	215	215	0
16	20250327	185700	107038876	215	215	215	215	0
17	20250327	185600	107038876	215	215	215	215	0
18	20250327	185500	107038876	215	215	215	215	0
19	20250327	185400	107038876	215	215	215	215	0
20	20250327	185300	107038876	215	215	215	215	0
21	20250327	185200	107038876	215	215	215	215	0
22	20250327	185100	107038876	215	215	215	215	0
23	20250327	185000	107038876	215	215	215	215	0
24	20250327	184900	107038876	215	215	215	215	0
25	20250327	184800	107038876	215	215	215	215	0
26	20250327	184700	107038876	215	215	215	215	0
27	20250327	184600	107038876	215	215	215	215	0
28	20250327	184500	107038876	215	215	215	215	0
29	20250327	184400	107038876	215	215	215	215	0
30	20250327	184300	107038876	215	215	215	215	0
31	20250327	184200	107038876	215	215	215	215	0
32	20250327	184100	107038876	215	215	215	215	5009
33	20250327	184000	107038876	215	215	215	215	0
34	20250327	183900	107038876	215	215	215	215	0
35	20250327	183800	107038876	215	215	215	215	0
36	20250327	183700	107038876	215	215	215	215	0
37	20250327	183600	107038876	215	215	215	215	0
38	20250327	183500	107038876	215	215	215	215	0
39	20250327	183400	107038876	215	215	215	215	0
40	20250327	183300	107038876	215	215	215	215	0
41	20250327	183200	107038876	215	215	215	215	0
42	20250327	183100	107038876	215	215	215	215	0
43	20250327	183000	107038876	215	215	215	215	0
44	20250327	182900	107038876	215	215	215	215	0
45	20250327	182800	107038876	215	215	215	215	0
46	20250327	182700	107038876	215	215	215	215	0
47	20250327	182600	107038876	215	215	215	215	0
48	20250327	182500	107038876	215	215	215	215	0
49	20250327	182400	107038876	215	215	215	215	0
50	20250327	182300	107038876	215	215	215	215	0
51	20250327	182200	107038876	215	215	215	215	0
52	20250327	182100	107038876	215	215	215	215	0
53	20250327	182000	107038876	215	215	215	215	0
54	20250327	181900	107038876	215	215	215	215	0
55	20250327	181800	107038876	215	215	215	215	0
56	20250327	181700	107038876	215	215	215	215	0
57	20250327	181600	107038876	215	215	215	215	0
58	20250327	181500	107038876	215	215	215	215	0
59	20250327	181400	107038876	215	215	215	215	0
60	20250327	181300	107038876	215	215	215	215	0
61	20250327	181200	107038876	215	215	215	215	0
62	20250327	181100	107038876	215	215	215	215	5009
63	20250327	181000	107038876	215	215	215	215	0
64	20250327	180900	107038876	215	215	215	215	0
65	20250327	180800	107038876	215	215	215	215	0
66	20250327	180700	107038876	215	215	215	215	0
67	20250327	180600	107038876	215	215	215	215	0
68	20250327	180500	107038876	215	215	215	215	0
69	20250327	180400	107038876	215	215	215	215	0
70	20250327	180300	107038876	215	215	215	215	0
71	20250327	180200	107038876	215	215	215	215	0
72	20250327	180100	107038876	215	215	215	215	0
73	20250327	180000	107038876	215	215	215	215	0
74	20250327	175900	107038876	215	215	215	215	0
75	20250327	175800	107038876	215	215	215	215	0
76	20250327	175700	107038876	215	215	215	215	0
77	20250327	175600	107038876	215	215	215	215	0
78	20250327	175500	107038876	215	215	215	215	0
79	20250327	175400	107038876	215	215	215	215	0
80	20250327	175300	107038876	215	215	215	215	0
81	20250327	175200	107038876	215	215	215	215	0
82	20250327	175100	107038876	215	215	215	215	0
83	20250327	175000	107038876	215	215	215	215	0
84	20250327	174900	107038876	215	215	215	215	0
85	20250327	174800	107038876	215	215	215	215	0
86	20250327	174700	107038876	215	215	215	215	0
87	20250327	174600	107038876	215	215	215	215	0
88	20250327	174500	107038876	215	215	215	215	0
89	20250327	174400	107038876	215	215	215	215	0
90	20250327	174300	107038876	215	215	215	215	0
91	20250327	174200	107038876	215	215	215	215	0
92	20250327	174100	107038876	215	215	215	215	5009
93	20250327	174000	107038876	215	215	215	215	0
94	20250327	173900	107038876	215	215	215	215	0
95	20250327	173800	107038876	215	215	215	215	0
96	20250327	173700	107038876	215	215	215	215	0
97	20250327	173600	107038876	215	215	215	215	0
98	20250327	173500	107038876	215	215	215	215	0
99	20250327	173400	107038876	215	215	215	215	0
100	20250327	173300	107038876	215	215	215	215	0
101	20250327	173200	107038876	215	215	215	215	0
102	20250327	173100	107038876	215	215	215	215	0
103	20250327	173000	107038876	215	215	215	215	0
104	20250327	172900	107038876	215	215	215	215	0
105	20250327	172800	107038876	215	215	215	215	0
106	20250327	172700	107038876	215	215	215	215	0
107	20250327	172600	107038876	215	215	215	215	0
108	20250327	172500	107038876	215	215	215	215	0
109	20250327	172400	107038876	215	215	215	215	0
110	20250327	172300	107038876	215	215	215	215	0
111	20250327	172200	107038876	215	215	215	215	0
112	20250327	172100	107038876	215	215	215	215	0
113	20250327	172000	107038876	215	215	215	215	0
114	20250327	171900	107038876	215	215	215	215	0
115	20250327	171800	107038876	215	215	215	215	0
116	20250327	171700	107038876	215	215	215	215	0
117	20250327	171600	107038876	215	215	215	215	0
118	20250327	171500	107038876	215	215	215	215	0
119	20250327	171400	107038876	215	215	215	215	0
120	20250327	171300	107038876	215	215	215	215	0
121	20250327	171200	107038876	215	215	215	215	0
122	20250327	171100	107038876	215	215	215	215	5009
123	20250327	171000	107038876	215	215	215	215	0
124	20250327	170900	107038876	215	215	215	215	0
125	20250327	170800	107038876	215	215	215	215	0
126	20250327	170700	107038876	215	215	215	215	0
127	20250327	170600	107038876	215	215	215	215	0
128	20250327	170500	107038876	215	215	215	215	0
129	20250327	170400	107038876	215	215	215	215	0
130	20250327	170300	107038876	215	215	215	215	0
131	20250327	170200	107038876	215	215	215	215	0
132	20250327	170100	107038876	215	215	215	215	0
133	20250327	170000	107038876	215	215	215	215	0
134	20250327	165900	107038876	215	215	215	215	0
135	20250327	165800	107038876	215	215	215	215	0
136	20250327	165700	107038876	215	215	215	215	0
137	20250327	165600	107038876	215	215	215	215	0
138	20250327	165500	107038876	215	215	215	215	0
139	20250327	165400	107038876	215	215	215	215	0
140	20250327	165300	107038876	215	215	215	215	0
141	20250327	165200	107038876	215	215	215	215	0
142	20250327	165100	107038876	215	215	215	215	0
143	20250327	165000	107038876	215	215	215	215	0
144	20250327	164900	107038876	215	215	215	215	0
145	20250327	164800	107038876	215	215	215	215	0
146	20250327	164700	107038876	215	215	215	215	0
147	20250327	164600	107038876	215	215	215	215	0
148	20250327	164500	107038876	215	215	215	215	0
149	20250327	164400	107038876	215	215	215	215	0
150	20250327	164300	107038876	215	215	215	215	0
151	20250327	164200	107038876	215	215	215	215	0
152	20250327	164100	107038876	215	215	215	215	5009
153	20250327	164000	107038876	215	215	215	215	0
154	20250327	163900	107038876	215	215	215	215	0
155	20250327	163800	107038876	215	215	215	215	0
156	20250327	163700	107038876	215	215	215	215	0
157	20250327	163600	107038876	215	215	215	215	0
158	20250327	163500	107038876	215	215	215	215	0
159	20250327	163400	107038876	215	215	215	215	0
160	20250327	163300	107038876	215	215	215	215	0
161	20250327	163200	107038876	215	215	215	215	0
162	20250327	163100	107038876	215	215	215	215	0
163	20250327	163000	107038876	215	215	215	215	0
164	20250327	162900	107038876	215	215	215	215	0
165	20250327	162800	107038876	215	215	215	215	0
166	20250327	162700	107038876	215	215	215	215	0
167	20250327	162600	107038876	215	215	215	215	0
168	20250327	162500	107038876	215	215	215	215	0
169	20250327	162400	107038876	215	215	215	215	0
170	20250327	162300	107038876	215	215	215	215	0
171	20250327	162200	107038876	215	215	215	215	0
172	20250327	162100	107038876	215	215	215	215	0
173	20250327	162000	107038876	215	215	215	215	0
174	20250327	161900	107038876	215	215	215	215	0
175	20250327	161800	107038876	215	215	215	215	0
176	20250327	161700	107038876	215	215	215	215	0
177	20250327	161600	107038876	215	215	215	215	0
178	20250327	161500	107038876	215	215	215	215	0
179	20250327	161400	107038876	215	215	215	215	0
180	20250327	161300	107038876	215	215	215	215	0
181	20250327	161200	107038876	215	215	215	215	0
182	20250327	161100	107038876	215	215	215	215	5009
183	20250327	161000	107038876	215	215	215	215	0
184	20250327	160900	107038876	215	215	215	215	0
185	20250327	160800	107038876	215	215	215	215	0
186	20250327	160700	107038876	215	215	215	215	0
187	20250327	160600	107038876	215	215	215	215	0
188	20250327	160500	107038876	215	215	215	215	0
189	20250327	160400	107038876	215	215	215	215	0
190	20250327	160300	107038876	215	215	215	215	0
191	20250327	160200	107038876	215	215	215	215	0
192	20250327	160100	107038876	215	215	215	215	0
193	20250327	160000	107038876	215	215	215	215	0
194	20250327	155900	107038876	215	215	215	215	0
195	20250327	155800	107038876	215	215	215	215	0
196	20250327	155700	107038876	215	215	215	215	0
197	20250327	155600	107038876	215	215	215	215	0
198	20250327	155500	107038876	215	215	215	215	0
199	20250327	155400	107038876	215	215	215	215	0
200	20250327	155300	107038876	215	215	215	215	0
201	20250327	155200	107038876	215	215	215	215	0
202	20250327	155100	107038876	215	215	215	215	0
203	20250327	155000	107038876	215	215	215	215	0
204	20250327	154900	107038876	215	215	215	215	0
205	20250327	154800	107038876	215	215	215	215	0
206	20250327	154700	107038876	215	215	215	215	0
207	20250327	154600	107038876	215	215	215	215	0
208	20250327	154500	107038876	215	215	215	215	0
209	20250327	154400	107038876	215	215	215	215	0
210	20250327	154300	107038876	215	215	215	215	0
211	20250327	154200	107038876	215	215	215	215	0
212	20250327	154100	107038876	215	215	215	215	5009
213	20250327	154000	107038876	215	215	215	215	0
214	20250327	153900	107038876	215	215	215	215	0
215	20250327	153800	107038876	215	215	215	215	0
216	20250327	153700	107038876	215	215	215	215	0
217	20250327	153600	107038876	215	215	215	215	0
218	20250327	153500	107038876	215	215	215	215	0
219	20250327	153400	107038876	215	215	215	215	0
220	20250327	153300	107038876	215	215	215	215	0
221	20250327	153200	107038876	215	215	215	215	0
222	20250327	153100	107038876	215	215	215	215	0
223	20250327	153000	107038876	215	215	215	215	5009
224	20250327	152900	105961941	217	217	217	217	0
225	20250327	152800	105961941	217	217	217	217	0
226	20250327	152700	105961941	217	217	217	217	0
227	20250327	152600	105961941	217	217	217	217	0
228	20250327	152500	105961941	217	217	217	217	0
229	20250327	152400	105961941	217	217	217	217	0
230	20250327	152300	105961941	217	217	217	217	0
231	20250327	152200	105961941	217	217	217	217	0
232	20250327	152100	105961941	217	217	217	217	0
233	20250327	152000	105961941	217	217	217	217	0
234	20250327	151900	105961941	217	217	217	217	0
235	20250327	151800	105961941	217	217	217	217	0
236	20250327	151700	105961941	217	217	217	217	1333
237	20250327	151600	105672680	217	217	217	217	0
238	20250327	151500	105672680	217	217	217	217	0
239	20250327	151400	105672680	217	217	217	217	0
240	20250327	151300	105672680	217	216	217	216	25001
241	20250327	151200	100272463	217	217	217	217	0
242	20250327	151100	100272463	217	217	217	217	0
243	20250327	151000	100272463	217	217	217	217	0
244	20250327	150900	100272463	217	217	217	217	1
245	20250327	150800	100272246	217	217	217	217	0
246	20250327	150700	100272246	217	217	217	217	0
247	20250327	150600	100272246	217	217	217	217	0
248	20250327	150500	100272246	217	217	217	217	8
249	20250327	150400	100270510	217	217	217	217	0
250	20250327	150300	100270510	217	217	217	217	15
251	20250327	150200	100267255	217	217	217	217	22
252	20250327	150100	100262481	217	217	217	217	0
253	20250327	150000	100262481	217	217	217	217	47
254	20250327	145900	100252282	217	217	217	217	0
255	20250327	145800	100252282	217	217	217	217	0
256	20250327	145700	100252282	217	217	217	217	5
257	20250327	145600	100251197	217	217	217	217	0
258	20250327	145500	100251197	217	217	217	217	0
259	20250327	145400	100251197	217	217	217	217	0
260	20250327	145300	100251197	217	217	217	217	0
261	20250327	145200	100251197	217	217	217	217	0
262	20250327	145100	100251197	217	217	217	217	0
263	20250327	145000	100251197	217	217	217	217	0
264	20250327	144900	100251197	217	217	217	217	0
265	20250327	144800	100251197	217	217	217	217	747
266	20250327	144700	100089098	217	217	217	217	0
267	20250327	144600	100089098	217	217	217	217	524
268	20250327	144500	99975390	216	216	216	216	0
269	20250327	144400	99975390	216	216	216	216	0
270	20250327	144300	99975390	216	216	216	216	0
271	20250327	144200	99975390	216	216	216	216	0
272	20250327	144100	99975390	216	216	216	216	0
273	20250327	144000	99975390	216	216	216	216	0
274	20250327	143900	99975390	216	216	216	216	0
275	20250327	143800	99975390	216	216	216	216	0
276	20250327	143700	99975390	216	216	216	216	0
277	20250327	143600	99975390	216	216	216	216	0
278	20250327	143500	99975390	216	216	216	216	0
279	20250327	143400	99975390	216	216	216	216	0
280	20250327	143300	99975390	216	216	216	216	0
281	20250327	143200	99975390	216	216	216	216	0
282	20250327	143100	99975390	216	216	216	216	0
283	20250327	143000	99975390	216	216	216	216	0
284	20250327	142900	99975390	216	216	216	216	0
285	20250327	142800	99975390	216	216	216	216	0
286	20250327	142700	99975390	216	216	216	216	0
287	20250327	142600	99975390	216	216	216	216	0
288	20250327	142500	99975390	216	216	216	216	0
289	20250327	142400	99975390	216	216	216	216	1000
290	20250327	142300	99759390	216	216	216	216	100
291	20250327	142200	99737790	217	217	217	217	0
292	20250327	142100	99737790	217	217	217	217	10
293	20250327	142000	99735620	217	217	217	217	0
294	20250327	141900	99735620	217	217	217	217	0
295	20250327	141800	99735620	217	217	217	217	0
296	20250327	141700	99735620	217	217	217	217	0
297	20250327	141600	99735620	217	217	217	217	0
298	20250327	141500	99735620	217	217	217	217	0
299	20250327	141400	99735620	217	217	217	217	1
300	20250327	141300	99735403	216	216	216	216	0
301	20250327	141200	99735403	216	216	216	216	1
302	20250327	141100	99735187	215	215	215	215	4800
303	20250327	141000	98703187	217	216	217	215	2911
304	20250327	140900	98076925	215	216	216	215	10000
305	20250327	140800	95924329	217	217	217	217	2242
306	20250327	140700	95437815	218	218	218	218	200
307	20250327	140600	95394215	219	219	219	219	0
308	20250327	140500	95394215	219	219	219	219	0
309	20250327	140400	95394215	219	219	219	219	0
310	20250327	140300	95394215	219	219	219	219	0
311	20250327	140200	95394215	219	219	219	219	0
312	20250327	140100	95394215	219	219	219	219	83
313	20250327	140000	95376038	218	218	218	218	0
314	20250327	135900	95376038	218	218	218	218	100
315	20250327	135800	95354238	218	218	218	218	300
316	20250327	135700	95288838	218	218	218	218	100
317	20250327	135600	95267038	218	218	218	218	0
318	20250327	135500	95267038	218	218	218	218	800
319	20250327	135400	95092638	219	219	219	219	0
320	20250327	135300	95092638	219	219	219	219	0
321	20250327	135200	95092638	219	219	219	219	0
322	20250327	135100	95092638	219	219	219	219	1
323	20250327	135000	95092419	219	219	219	219	0
324	20250327	134900	95092419	219	219	219	219	5
325	20250327	134800	95091324	218	218	218	218	12
326	20250327	134700	95088708	218	218	218	218	45
327	20250327	134600	95078898	218	218	218	218	183
328	20250327	134500	95039004	218	218	218	218	0
329	20250327	134400	95039004	218	218	218	218	3
330	20250327	134300	95038350	218	218	218	218	0
331	20250327	134200	95038350	218	218	218	218	1
332	20250327	134100	95038132	218	218	218	218	0
333	20250327	134000	95038132	218	218	218	218	0
334	20250327	133900	95038132	218	218	218	218	0
335	20250327	133800	95038132	218	218	218	218	0
336	20250327	133700	95038132	218	218	218	218	0
337	20250327	133600	95038132	218	218	218	218	0
338	20250327	133500	95038132	218	218	218	218	0
339	20250327	133400	95038132	218	218	218	218	0
340	20250327	133300	95038132	218	218	218	218	229
341	20250327	133200	94988210	218	218	218	218	0
342	20250327	133100	94988210	218	218	218	218	0
343	20250327	133000	94988210	218	218	218	218	0
344	20250327	132900	94988210	218	218	218	218	0
345	20250327	132800	94988210	218	219	219	218	6
346	20250327	132700	94986901	218	218	218	218	0
347	20250327	132600	94986901	218	218	218	218	491
348	20250327	132500	94879863	218	218	218	218	70
349	20250327	132400	94864603	220	220	220	220	32
350	20250327	132300	94857563	220	220	220	220	3000
351	20250327	132200	94197563	220	220	220	220	11
352	20250327	132100	94195143	220	220	220	220	1719
353	20250327	132000	93816963	220	220	220	220	7
354	20250327	131900	93815423	220	218	220	218	8579
355	20250327	131800	91945197	218	218	218	218	6502
356	20250327	131700	90527761	218	217	218	217	5000
357	20250327	131600	89437779	217	217	217	217	1
358	20250327	131500	89437562	218	218	218	218	0
359	20250327	131400	89437562	218	218	218	218	0
360	20250327	131300	89437562	218	218	218	218	0
361	20250327	131200	89437562	218	218	218	218	1
362	20250327	131100	89437344	218	218	218	218	0
363	20250327	131000	89437344	218	218	218	218	1
364	20250327	130900	89437126	217	217	217	217	195
365	20250327	130800	89394811	217	217	217	217	2000
366	20250327	130700	88960811	217	217	217	217	1
367	20250327	130600	88960594	216	216	216	216	0
368	20250327	130500	88960594	216	216	216	216	0
369	20250327	130400	88960594	216	216	216	216	0
370	20250327	130300	88960594	216	216	216	216	0
371	20250327	130200	88960594	216	216	216	216	8
372	20250327	130100	88958866	217	217	217	217	250
373	20250327	130000	88904616	217	217	217	217	0
374	20250327	125900	88904616	217	217	217	217	500
375	20250327	125800	88796116	217	217	217	217	0
376	20250327	125700	88796116	217	217	217	217	0
377	20250327	125600	88796116	217	217	217	217	0
378	20250327	125500	88796116	217	217	217	217	11407
379	20250327	125400	86320797	216	216	216	216	759
380	20250327	125300	86156853	216	216	216	216	0
381	20250327	125200	86156853	216	214	216	214	42898
382	20250327	125100	76912784	214	214	214	214	0
383	20250327	125000	76912784	214	214	214	214	46
384	20250327	124900	76902940	214	214	214	214	0
385	20250327	124800	76902940	214	214	214	214	10708
386	20250327	124700	74611428	213	213	213	213	0
387	20250327	124600	74611428	213	213	213	213	0
388	20250327	124500	74611428	213	213	213	213	0
389	20250327	124400	74611428	213	213	213	213	0
390	20250327	124300	74611428	213	213	213	213	0
391	20250327	124200	74611428	213	213	213	213	550
392	20250327	124100	74494278	214	214	214	214	0
393	20250327	124000	74494278	214	214	214	214	1
394	20250327	123900	74494064	213	213	213	213	13939
395	20250327	123800	71525057	214	214	214	214	0
396	20250327	123700	71525057	214	214	214	214	0
397	20250327	123600	71525057	214	214	214	214	0
398	20250327	123500	71525057	214	214	214	214	10
399	20250327	123400	71522917	214	214	214	214	150
400	20250327	123300	71490817	215	215	215	215	0
401	20250327	123200	71490817	215	215	215	215	0
402	20250327	123100	71490817	215	215	215	215	0
403	20250327	123000	71490817	215	215	215	215	0
404	20250327	122900	71490817	215	215	215	215	0
405	20250327	122800	71490817	215	215	215	215	0
406	20250327	122700	71490817	215	215	215	215	0
407	20250327	122600	71490817	215	215	215	215	0
408	20250327	122500	71490817	215	215	215	215	0
409	20250327	122400	71490817	215	215	215	215	0
410	20250327	122300	71490817	215	215	215	215	0
411	20250327	122200	71490817	215	215	215	215	0
412	20250327	122100	71490817	215	215	215	215	0
413	20250327	122000	71490817	215	215	215	215	0
414	20250327	121900	71490817	215	215	215	215	0
415	20250327	121800	71490817	215	215	215	215	0
416	20250327	121700	71490817	215	215	215	215	0
417	20250327	121600	71490817	215	215	215	215	0
418	20250327	121500	71490817	215	215	215	215	1850
419	20250327	121400	71093067	215	215	215	215	0
420	20250327	121300	71093067	215	215	215	215	1000
421	20250327	121200	70878067	215	215	215	215	1000
422	20250327	121100	70663067	216	216	216	216	0
423	20250327	121000	70663067	216	214	216	214	10001
424	20250327	120900	68504418	213	213	213	213	1538
425	20250327	120800	68176824	211	211	211	211	0
426	20250327	120700	68176824	211	212	212	211	20000
427	20250327	120600	63954946	212	212	212	212	0
428	20250327	120500	63954946	212	212	212	212	0
429	20250327	120400	63954946	212	212	212	212	0
430	20250327	120300	63954946	212	212	212	212	0
431	20250327	120200	63954946	212	212	212	212	0
432	20250327	120100	63954946	212	212	212	212	1
433	20250327	120000	63954734	213	213	213	213	0
434	20250327	115900	63954734	213	213	213	213	0
435	20250327	115800	63954734	213	213	213	213	0
436	20250327	115700	63954734	213	213	213	213	0
437	20250327	115600	63954734	213	213	213	213	0
438	20250327	115500	63954734	213	213	213	213	0
439	20250327	115400	63954734	213	213	213	213	1000
440	20250327	115300	63741734	213	213	213	213	0
441	20250327	115200	63741734	213	213	213	213	0
442	20250327	115100	63741734	213	213	213	213	1
443	20250327	115000	63741521	212	213	213	212	22652
444	20250327	114900	58919658	213	213	213	213	0
445	20250327	114800	58919658	213	213	213	213	4000
446	20250327	114700	58067658	214	214	214	214	145
447	20250327	114600	58036628	214	214	214	214	300
448	20250327	114500	57972428	214	214	214	214	300
449	20250327	114400	57908228	214	213	214	213	14
450	20250327	114300	57905242	213	214	214	213	5999
451	20250327	114200	56627447	214	214	214	214	0
452	20250327	114100	56627447	214	214	214	214	0
453	20250327	114000	56627447	214	214	214	214	33
454	20250327	113900	56620385	213	213	213	213	0
455	20250327	113800	56620385	213	213	213	213	0
456	20250327	113700	56620385	213	213	213	213	0
457	20250327	113600	56620385	213	214	214	213	3712
458	20250327	113500	55826035	214	214	214	214	200
459	20250327	113400	55783235	215	215	215	215	36
460	20250327	113300	55775495	215	215	215	215	0
461	20250327	113200	55775495	215	215	215	215	0
462	20250327	113100	55775495	215	215	215	215	0
463	20250327	113000	55775495	215	215	215	215	0
464	20250327	112900	55775495	215	215	215	215	1
465	20250327	112800	55775280	215	215	215	215	0
466	20250327	112700	55775280	215	215	215	215	50
467	20250327	112600	55764530	214	214	214	214	0
468	20250327	112500	55764530	214	214	214	214	975
469	20250327	112400	55555880	216	216	216	216	0
470	20250327	112300	55555880	216	216	216	216	0
471	20250327	112200	55555880	216	216	216	216	0
472	20250327	112100	55555880	216	216	216	216	5
473	20250327	112000	55554800	216	216	216	216	0
474	20250327	111900	55554800	216	216	216	216	0
475	20250327	111800	55554800	216	215	216	215	201
476	20250327	111700	55511385	216	216	216	216	0
477	20250327	111600	55511385	216	216	216	216	0
478	20250327	111500	55511385	216	216	216	216	0
479	20250327	111400	55511385	216	216	216	216	0
480	20250327	111300	55511385	216	216	216	216	13
481	20250327	111200	55508577	215	215	215	215	0
482	20250327	111100	55508577	215	216	216	215	55
483	20250327	111000	55496700	214	214	214	214	2
484	20250327	110900	55496272	215	215	215	215	1
485	20250327	110800	55496057	216	216	216	216	10
486	20250327	110700	55493897	216	216	216	216	0
487	20250327	110600	55493897	216	216	216	216	0
488	20250327	110500	55493897	216	216	216	216	3
489	20250327	110400	55493249	216	216	216	214	66
490	20250327	110300	55478997	216	216	216	216	7
491	20250327	110200	55477485	216	216	216	216	1
492	20250327	110100	55477269	216	216	216	216	0
493	20250327	110000	55477269	216	214	216	214	1185
494	20250327	105900	55222439	214	214	214	214	500
495	20250327	105800	55115439	214	214	214	214	1627
496	20250327	105700	54767261	214	214	214	214	0
497	20250327	105600	54767261	214	214	214	214	886
498	20250327	105500	54577657	214	214	214	214	1607
499	20250327	105400	54233759	213	213	213	213	3005
500	20250327	105300	53593694	213	213	213	213	0
501	20250327	105200	53593694	213	213	213	213	0
502	20250327	105100	53593694	213	213	213	213	0
503	20250327	105000	53593694	213	213	213	213	2
504	20250327	104900	53593268	213	213	213	213	0
505	20250327	104800	53593268	213	213	213	213	0
506	20250327	104700	53593268	213	214	214	213	2
507	20250327	104600	53592841	213	213	213	213	18
508	20250327	104500	53589007	213	213	213	213	4014
509	20250327	104400	52734025	213	213	213	213	0
510	20250327	104300	52734025	213	213	213	213	1
511	20250327	104200	52733812	215	215	215	215	1
512	20250327	104100	52733597	214	214	214	214	1
513	20250327	104000	52733383	213	213	213	213	0
514	20250327	103900	52733383	213	213	213	213	0
515	20250327	103800	52733383	213	213	213	213	66
516	20250327	103700	52719325	214	214	214	214	0
517	20250327	103600	52719325	214	214	214	214	0
518	20250327	103500	52719325	214	214	214	214	10
519	20250327	103400	52717185	215	215	215	215	0
520	20250327	103300	52717185	215	215	215	215	1
521	20250327	103200	52716970	215	215	215	215	10545
522	20250327	103100	50449795	216	216	216	216	40
523	20250327	103000	50441155	215	215	215	215	1
524	20250327	102900	50440940	215	216	216	215	4
525	20250327	102800	50440079	215	215	215	215	110
526	20250327	102700	50416429	215	215	215	215	1
527	20250327	102600	50416214	216	216	216	215	911
528	20250327	102500	50219488	215	212	215	212	17465
529	20250327	102400	46487936	212	212	212	212	3
530	20250327	102300	46487300	212	212	212	212	2
531	20250327	102200	46486876	212	211	212	211	112
532	20250327	102100	46463242	211	209	211	209	92626
533	20250327	102000	27012110	209	209	209	209	0
534	20250327	101900	27012110	209	209	209	209	0
535	20250327	101800	27012110	209	209	209	209	0
536	20250327	101700	27012110	209	209	209	209	1
537	20250327	101600	27011901	209	209	209	209	0
538	20250327	101500	27011901	209	209	209	209	0
539	20250327	101400	27011901	209	209	209	209	0
540	20250327	101300	27011901	209	209	209	209	0
541	20250327	101200	27011901	209	209	209	209	0
542	20250327	101100	27011901	209	209	209	209	0
543	20250327	101000	27011901	209	209	209	209	8
544	20250327	100900	27010229	209	209	209	209	0
545	20250327	100800	27010229	209	209	209	209	0
546	20250327	100700	27010229	209	209	209	209	100
547	20250327	100600	26989329	208	208	208	208	6507
548	20250327	100500	25635873	208	208	208	208	5913
549	20250327	100400	24405969	208	208	208	208	0
550	20250327	100300	24405969	208	208	208	208	0
551	20250327	100200	24405969	208	208	208	208	0
552	20250327	100100	24405969	208	208	208	208	0
553	20250327	100000	24405969	208	208	208	208	26
554	20250327	095900	24400561	207	207	207	207	0
555	20250327	095800	24400561	207	207	207	207	0
556	20250327	095700	24400561	207	207	207	207	0
557	20250327	095600	24400561	207	207	207	207	1433
558	20250327	095500	24103930	207	207	207	207	0
559	20250327	095400	24103930	207	207	207	207	0
560	20250327	095300	24103930	207	207	207	207	1802
561	20250327	095200	23730916	208	208	208	208	102
562	20250327	095100	23709700	208	208	208	208	0
563	20250327	095000	23709700	208	208	208	208	90
564	20250327	094900	23690980	208	208	208	208	0
565	20250327	094800	23690980	208	208	208	208	0
566	20250327	094700	23690980	208	208	208	208	0
567	20250327	094600	23690980	208	208	208	208	30
568	20250327	094500	23684740	208	207	208	207	426
569	20250327	094400	23596556	209	209	209	209	6
570	20250327	094300	23595302	209	209	209	209	0
571	20250327	094200	23595302	209	209	209	209	2000
572	20250327	094100	23177302	207	208	208	207	244
573	20250327	094000	23126745	207	207	207	207	0
574	20250327	093900	23126745	207	207	207	207	0
575	20250327	093800	23126745	207	208	208	207	2200
576	20250327	093700	22671242	207	207	207	207	0
577	20250327	093600	22671242	207	207	207	207	0
578	20250327	093500	22671242	207	207	207	207	0
579	20250327	093400	22671242	207	207	207	207	0
580	20250327	093300	22671242	207	207	207	207	0
581	20250327	093200	22671242	207	207	207	207	14
582	20250327	093100	22668344	208	207	208	207	3003
583	20250327	093000	22043920	207	207	207	207	0
584	20250327	092900	22043920	207	207	207	207	0
585	20250327	092800	22043920	207	207	207	207	1900
586	20250327	092700	21650620	207	207	207	207	0
587	20250327	092600	21650620	207	207	207	207	0
588	20250327	092500	21650620	207	207	207	207	217
589	20250327	092400	21605701	206	205	206	205	28750
590	20250327	092300	15694227	204	205	205	204	100
591	20250327	092200	15673737	205	205	205	205	666
592	20250327	092100	15537207	203	203	203	203	0
593	20250327	092000	15537207	203	203	203	203	0
594	20250327	091900	15537207	203	205	205	203	14170
595	20250327	091800	12654149	207	207	207	207	0
596	20250327	091700	12654149	207	206	207	203	19542
597	20250327	091600	8656430	206	207	207	206	602
598	20250327	091500	8532416	207	207	207	207	0
599	20250327	091400	8532416	207	207	207	207	198
600	20250327	091300	8491430	207	207	207	207	2883
601	20250327	091200	7894649	207	206	207	206	18883
602	20250327	091100	4004555	206	206	206	206	950
603	20250327	091000	3808855	206	206	206	206	0
604	20250327	090900	3808855	206	206	206	206	1000
605	20250327	090800	3602855	206	206	206	206	1366
606	20250327	090700	3321459	206	206	206	206	2
607	20250327	090600	3321047	206	206	206	206	0
608	20250327	090500	3321047	206	206	206	206	59
609	20250327	090400	3308893	206	207	207	206	9502
610	20250327	090300	1347311	207	208	208	207	607
611	20250327	090200	1221655	208	208	208	208	5000
612	20250327	090100	181655	208	208	208	208	16
613	20250327	090000	178327	208	207	208	207	861