KissMeData/168490/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	202900	403597190	103	103	103	103	154795
3	20250327	202800	403597190	103	103	103	103	0
4	20250327	202700	403597190	103	103	103	103	0
5	20250327	202600	403597190	103	103	103	103	0
6	20250327	202500	403597190	103	103	103	103	0
7	20250327	202400	403597190	103	103	103	103	0
8	20250327	202300	403597190	103	103	103	103	0
9	20250327	202200	403597190	103	103	103	103	0
10	20250327	202100	403597190	103	103	103	103	0
11	20250327	202000	403597190	103	103	103	103	0
12	20250327	201900	403597190	103	103	103	103	0
13	20250327	201800	403597190	103	103	103	103	0
14	20250327	201700	403597190	103	103	103	103	0
15	20250327	201600	403597190	103	103	103	103	0
16	20250327	201500	403597190	103	103	103	103	0
17	20250327	201400	403597190	103	103	103	103	0
18	20250327	201300	403597190	103	103	103	103	0
19	20250327	201200	403597190	103	103	103	103	0
20	20250327	201100	403597190	103	103	103	103	0
21	20250327	201000	403597190	103	103	103	103	0
22	20250327	200900	403597190	103	103	103	103	0
23	20250327	200800	403597190	103	103	103	103	0
24	20250327	200700	403597190	103	103	103	103	0
25	20250327	200600	403597190	103	103	103	103	0
26	20250327	200500	403597190	103	103	103	103	0
27	20250327	200400	403597190	103	103	103	103	0
28	20250327	200300	403597190	103	103	103	103	0
29	20250327	200200	403597190	103	103	103	103	0
30	20250327	200100	403597190	103	103	103	103	0
31	20250327	200000	403597190	103	103	103	103	0
32	20250327	195900	403597190	103	103	103	103	154795
33	20250327	195800	403597190	103	103	103	103	0
34	20250327	195700	403597190	103	103	103	103	0
35	20250327	195600	403597190	103	103	103	103	0
36	20250327	195500	403597190	103	103	103	103	0
37	20250327	195400	403597190	103	103	103	103	0
38	20250327	195300	403597190	103	103	103	103	0
39	20250327	195200	403597190	103	103	103	103	0
40	20250327	195100	403597190	103	103	103	103	0
41	20250327	195000	403597190	103	103	103	103	0
42	20250327	194900	403597190	103	103	103	103	0
43	20250327	194800	403597190	103	103	103	103	0
44	20250327	194700	403597190	103	103	103	103	0
45	20250327	194600	403597190	103	103	103	103	0
46	20250327	194500	403597190	103	103	103	103	0
47	20250327	194400	403597190	103	103	103	103	0
48	20250327	194300	403597190	103	103	103	103	0
49	20250327	194200	403597190	103	103	103	103	0
50	20250327	194100	403597190	103	103	103	103	0
51	20250327	194000	403597190	103	103	103	103	0
52	20250327	193900	403597190	103	103	103	103	0
53	20250327	193800	403597190	103	103	103	103	0
54	20250327	193700	403597190	103	103	103	103	0
55	20250327	193600	403597190	103	103	103	103	0
56	20250327	193500	403597190	103	103	103	103	0
57	20250327	193400	403597190	103	103	103	103	0
58	20250327	193300	403597190	103	103	103	103	0
59	20250327	193200	403597190	103	103	103	103	0
60	20250327	193100	403597190	103	103	103	103	0
61	20250327	193000	403597190	103	103	103	103	0
62	20250327	192900	403597190	103	103	103	103	154795
63	20250327	192800	403597190	103	103	103	103	0
64	20250327	192700	403597190	103	103	103	103	0
65	20250327	192600	403597190	103	103	103	103	0
66	20250327	192500	403597190	103	103	103	103	0
67	20250327	192400	403597190	103	103	103	103	0
68	20250327	192300	403597190	103	103	103	103	0
69	20250327	192200	403597190	103	103	103	103	0
70	20250327	192100	403597190	103	103	103	103	0
71	20250327	192000	403597190	103	103	103	103	0
72	20250327	191900	403597190	103	103	103	103	0
73	20250327	191800	403597190	103	103	103	103	0
74	20250327	191700	403597190	103	103	103	103	0
75	20250327	191600	403597190	103	103	103	103	0
76	20250327	191500	403597190	103	103	103	103	0
77	20250327	191400	403597190	103	103	103	103	0
78	20250327	191300	403597190	103	103	103	103	0
79	20250327	191200	403597190	103	103	103	103	0
80	20250327	191100	403597190	103	103	103	103	0
81	20250327	191000	403597190	103	103	103	103	0
82	20250327	190900	403597190	103	103	103	103	0
83	20250327	190800	403597190	103	103	103	103	0
84	20250327	190700	403597190	103	103	103	103	0
85	20250327	190600	403597190	103	103	103	103	0
86	20250327	190500	403597190	103	103	103	103	0
87	20250327	190400	403597190	103	103	103	103	0
88	20250327	190300	403597190	103	103	103	103	0
89	20250327	190200	403597190	103	103	103	103	0
90	20250327	190100	403597190	103	103	103	103	0
91	20250327	190000	403597190	103	103	103	103	0
92	20250327	185900	403597190	103	103	103	103	154795
93	20250327	185800	403597190	103	103	103	103	0
94	20250327	185700	403597190	103	103	103	103	0
95	20250327	185600	403597190	103	103	103	103	0
96	20250327	185500	403597190	103	103	103	103	0
97	20250327	185400	403597190	103	103	103	103	0
98	20250327	185300	403597190	103	103	103	103	0
99	20250327	185200	403597190	103	103	103	103	0
100	20250327	185100	403597190	103	103	103	103	0
101	20250327	185000	403597190	103	103	103	103	0
102	20250327	184900	403597190	103	103	103	103	0
103	20250327	184800	403597190	103	103	103	103	0
104	20250327	184700	403597190	103	103	103	103	0
105	20250327	184600	403597190	103	103	103	103	0
106	20250327	184500	403597190	103	103	103	103	0
107	20250327	184400	403597190	103	103	103	103	0
108	20250327	184300	403597190	103	103	103	103	0
109	20250327	184200	403597190	103	103	103	103	0
110	20250327	184100	403597190	103	103	103	103	0
111	20250327	184000	403597190	103	103	103	103	0
112	20250327	183900	403597190	103	103	103	103	0
113	20250327	183800	403597190	103	103	103	103	0
114	20250327	183700	403597190	103	103	103	103	0
115	20250327	183600	403597190	103	103	103	103	0
116	20250327	183500	403597190	103	103	103	103	0
117	20250327	183400	403597190	103	103	103	103	0
118	20250327	183300	403597190	103	103	103	103	0
119	20250327	183200	403597190	103	103	103	103	0
120	20250327	183100	403597190	103	103	103	103	0
121	20250327	183000	403597190	103	103	103	103	0
122	20250327	182900	403597190	103	103	103	103	154795
123	20250327	182800	403597190	103	103	103	103	0
124	20250327	182700	403597190	103	103	103	103	0
125	20250327	182600	403597190	103	103	103	103	0
126	20250327	182500	403597190	103	103	103	103	0
127	20250327	182400	403597190	103	103	103	103	0
128	20250327	182300	403597190	103	103	103	103	0
129	20250327	182200	403597190	103	103	103	103	0
130	20250327	182100	403597190	103	103	103	103	0
131	20250327	182000	403597190	103	103	103	103	0
132	20250327	181900	403597190	103	103	103	103	0
133	20250327	181800	403597190	103	103	103	103	0
134	20250327	181700	403597190	103	103	103	103	0
135	20250327	181600	403597190	103	103	103	103	0
136	20250327	181500	403597190	103	103	103	103	0
137	20250327	181400	403597190	103	103	103	103	0
138	20250327	181300	403597190	103	103	103	103	0
139	20250327	181200	403597190	103	103	103	103	0
140	20250327	181100	403597190	103	103	103	103	0
141	20250327	181000	403597190	103	103	103	103	0
142	20250327	180900	403597190	103	103	103	103	0
143	20250327	180800	403597190	103	103	103	103	0
144	20250327	180700	403597190	103	103	103	103	0
145	20250327	180600	403597190	103	103	103	103	0
146	20250327	180500	403597190	103	103	103	103	0
147	20250327	180400	403597190	103	103	103	103	0
148	20250327	180300	403597190	103	103	103	103	0
149	20250327	180200	403597190	103	103	103	103	0
150	20250327	180100	403597190	103	103	103	103	0
151	20250327	180000	403597190	103	103	103	103	0
152	20250327	175900	403597190	103	103	103	103	154795
153	20250327	175800	403597190	103	103	103	103	0
154	20250327	175700	403597190	103	103	103	103	0
155	20250327	175600	403597190	103	103	103	103	0
156	20250327	175500	403597190	103	103	103	103	0
157	20250327	175400	403597190	103	103	103	103	0
158	20250327	175300	403597190	103	103	103	103	0
159	20250327	175200	403597190	103	103	103	103	0
160	20250327	175100	403597190	103	103	103	103	0
161	20250327	175000	403597190	103	103	103	103	0
162	20250327	174900	403597190	103	103	103	103	0
163	20250327	174800	403597190	103	103	103	103	0
164	20250327	174700	403597190	103	103	103	103	0
165	20250327	174600	403597190	103	103	103	103	0
166	20250327	174500	403597190	103	103	103	103	0
167	20250327	174400	403597190	103	103	103	103	0
168	20250327	174300	403597190	103	103	103	103	0
169	20250327	174200	403597190	103	103	103	103	0
170	20250327	174100	403597190	103	103	103	103	0
171	20250327	174000	403597190	103	103	103	103	0
172	20250327	173900	403597190	103	103	103	103	0
173	20250327	173800	403597190	103	103	103	103	0
174	20250327	173700	403597190	103	103	103	103	0
175	20250327	173600	403597190	103	103	103	103	0
176	20250327	173500	403597190	103	103	103	103	0
177	20250327	173400	403597190	103	103	103	103	0
178	20250327	173300	403597190	103	103	103	103	0
179	20250327	173200	403597190	103	103	103	103	0
180	20250327	173100	403597190	103	103	103	103	0
181	20250327	173000	403597190	103	103	103	103	0
182	20250327	172900	403597190	103	103	103	103	154795
183	20250327	172800	403597190	103	103	103	103	0
184	20250327	172700	403597190	103	103	103	103	0
185	20250327	172600	403597190	103	103	103	103	0
186	20250327	172500	403597190	103	103	103	103	0
187	20250327	172400	403597190	103	103	103	103	0
188	20250327	172300	403597190	103	103	103	103	0
189	20250327	172200	403597190	103	103	103	103	0
190	20250327	172100	403597190	103	103	103	103	0
191	20250327	172000	403597190	103	103	103	103	0
192	20250327	171900	403597190	103	103	103	103	0
193	20250327	171800	403597190	103	103	103	103	0
194	20250327	171700	403597190	103	103	103	103	0
195	20250327	171600	403597190	103	103	103	103	0
196	20250327	171500	403597190	103	103	103	103	0
197	20250327	171400	403597190	103	103	103	103	0
198	20250327	171300	403597190	103	103	103	103	0
199	20250327	171200	403597190	103	103	103	103	0
200	20250327	171100	403597190	103	103	103	103	0
201	20250327	171000	403597190	103	103	103	103	0
202	20250327	170900	403597190	103	103	103	103	0
203	20250327	170800	403597190	103	103	103	103	0
204	20250327	170700	403597190	103	103	103	103	0
205	20250327	170600	403597190	103	103	103	103	0
206	20250327	170500	403597190	103	103	103	103	0
207	20250327	170400	403597190	103	103	103	103	0
208	20250327	170300	403597190	103	103	103	103	0
209	20250327	170200	403597190	103	103	103	103	0
210	20250327	170100	403597190	103	103	103	103	0
211	20250327	170000	403597190	103	103	103	103	0
212	20250327	165900	403597190	103	103	103	103	154795
213	20250327	165800	403597190	103	103	103	103	0
214	20250327	165700	403597190	103	103	103	103	0
215	20250327	165600	403597190	103	103	103	103	0
216	20250327	165500	403597190	103	103	103	103	0
217	20250327	165400	403597190	103	103	103	103	0
218	20250327	165300	403597190	103	103	103	103	0
219	20250327	165200	403597190	103	103	103	103	0
220	20250327	165100	403597190	103	103	103	103	0
221	20250327	165000	403597190	103	103	103	103	0
222	20250327	164900	403597190	103	103	103	103	0
223	20250327	164800	403597190	103	103	103	103	0
224	20250327	164700	403597190	103	103	103	103	0
225	20250327	164600	403597190	103	103	103	103	0
226	20250327	164500	403597190	103	103	103	103	0
227	20250327	164400	403597190	103	103	103	103	0
228	20250327	164300	403597190	103	103	103	103	0
229	20250327	164200	403597190	103	103	103	103	0
230	20250327	164100	403597190	103	103	103	103	0
231	20250327	164000	403597190	103	103	103	103	0
232	20250327	163900	403597190	103	103	103	103	0
233	20250327	163800	403597190	103	103	103	103	0
234	20250327	163700	403597190	103	103	103	103	0
235	20250327	163600	403597190	103	103	103	103	0
236	20250327	163500	403597190	103	103	103	103	0
237	20250327	163400	403597190	103	103	103	103	0
238	20250327	163300	403597190	103	103	103	103	0
239	20250327	163200	403597190	103	103	103	103	0
240	20250327	163100	403597190	103	103	103	103	0
241	20250327	163000	403597190	103	103	103	103	0
242	20250327	162900	403597190	103	103	103	103	154795
243	20250327	162800	403597190	103	103	103	103	0
244	20250327	162700	403597190	103	103	103	103	0
245	20250327	162600	403597190	103	103	103	103	0
246	20250327	162500	403597190	103	103	103	103	0
247	20250327	162400	403597190	103	103	103	103	0
248	20250327	162300	403597190	103	103	103	103	0
249	20250327	162200	403597190	103	103	103	103	0
250	20250327	162100	403597190	103	103	103	103	0
251	20250327	162000	403597190	103	103	103	103	0
252	20250327	161900	403597190	103	103	103	103	0
253	20250327	161800	403597190	103	103	103	103	0
254	20250327	161700	403597190	103	103	103	103	0
255	20250327	161600	403597190	103	103	103	103	0
256	20250327	161500	403597190	103	103	103	103	0
257	20250327	161400	403597190	103	103	103	103	0
258	20250327	161300	403597190	103	103	103	103	0
259	20250327	161200	403597190	103	103	103	103	0
260	20250327	161100	403597190	103	103	103	103	0
261	20250327	161000	403597190	103	103	103	103	0
262	20250327	160900	403597190	103	103	103	103	0
263	20250327	160800	403597190	103	103	103	103	0
264	20250327	160700	403597190	103	103	103	103	0
265	20250327	160600	403597190	103	103	103	103	0
266	20250327	160500	403597190	103	103	103	103	0
267	20250327	160400	403597190	103	103	103	103	0
268	20250327	160300	403597190	103	103	103	103	0
269	20250327	160200	403597190	103	103	103	103	0
270	20250327	160100	403597190	103	103	103	103	0
271	20250327	160000	403597190	103	103	103	103	0
272	20250327	155900	403597190	103	103	103	103	154795
273	20250327	155800	403597190	103	103	103	103	0
274	20250327	155700	403597190	103	103	103	103	0
275	20250327	155600	403597190	103	103	103	103	0
276	20250327	155500	403597190	103	103	103	103	0
277	20250327	155400	403597190	103	103	103	103	0
278	20250327	155300	403597190	103	103	103	103	0
279	20250327	155200	403597190	103	103	103	103	0
280	20250327	155100	403597190	103	103	103	103	0
281	20250327	155000	403597190	103	103	103	103	0
282	20250327	154900	403597190	103	103	103	103	0
283	20250327	154800	403597190	103	103	103	103	0
284	20250327	154700	403597190	103	103	103	103	0
285	20250327	154600	403597190	103	103	103	103	0
286	20250327	154500	403597190	103	103	103	103	0
287	20250327	154400	403597190	103	103	103	103	0
288	20250327	154300	403597190	103	103	103	103	0
289	20250327	154200	403597190	103	103	103	103	0
290	20250327	154100	403597190	103	103	103	103	0
291	20250327	154000	403597190	103	103	103	103	0
292	20250327	153900	403597190	103	103	103	103	0
293	20250327	153800	403597190	103	103	103	103	0
294	20250327	153700	403597190	103	103	103	103	0
295	20250327	153600	403597190	103	103	103	103	0
296	20250327	153500	403597190	103	103	103	103	0
297	20250327	153400	403597190	103	103	103	103	0
298	20250327	153300	403597190	103	103	103	103	0
299	20250327	153200	403597190	103	103	103	103	0
300	20250327	153100	403597190	103	103	103	103	0
301	20250327	153000	403597190	103	103	103	103	154795
302	20250327	152900	387653305	104	104	104	104	0
303	20250327	152800	387653305	104	104	104	104	0
304	20250327	152700	387653305	104	104	104	104	0
305	20250327	152600	387653305	104	104	104	104	0
306	20250327	152500	387653305	104	104	104	104	0
307	20250327	152400	387653305	104	104	104	104	0
308	20250327	152300	387653305	104	104	104	104	0
309	20250327	152200	387653305	104	104	104	104	0
310	20250327	152100	387653305	104	104	104	104	0
311	20250327	152000	387653305	104	104	104	104	0
312	20250327	151900	387653305	104	104	104	104	0
313	20250327	151800	387653305	104	104	104	103	11994
314	20250327	151700	386415637	104	103	104	103	14
315	20250327	151600	386414194	103	103	103	103	150
316	20250327	151500	386398744	103	104	104	103	6470
317	20250327	151400	385731945	104	103	104	103	7646
318	20250327	151300	384944406	103	104	104	103	741
319	20250327	151200	384867642	103	103	103	103	80000
320	20250327	151100	376627642	104	104	104	104	0
321	20250327	151000	376627642	104	104	104	104	0
322	20250327	150900	376627642	104	104	104	104	10001
323	20250327	150800	375587538	104	104	104	104	10556
324	20250327	150700	374489714	104	104	104	104	27000
325	20250327	150600	371681714	104	104	104	104	10
326	20250327	150500	371680674	104	104	104	104	0
327	20250327	150400	371680674	104	104	104	104	10005
328	20250327	150300	370640154	103	103	103	103	15631
329	20250327	150200	369030161	103	103	103	103	0
330	20250327	150100	369030161	103	104	104	103	22187
331	20250327	150000	366732713	104	104	104	104	34000
332	20250327	145900	363196713	104	104	104	104	1500
333	20250327	145800	363040713	104	104	104	104	44079
334	20250327	145700	358456497	103	103	103	103	0
335	20250327	145600	358456497	103	103	103	103	4000
336	20250327	145500	358044497	104	104	104	104	961
337	20250327	145400	357944553	103	103	103	103	0
338	20250327	145300	357944553	103	103	103	103	0
339	20250327	145200	357944553	103	103	103	103	4853
340	20250327	145100	357444694	103	104	104	103	22682
341	20250327	145000	355088448	103	103	103	103	26330
342	20250327	144900	352376458	103	103	103	103	26823
343	20250327	144800	349613689	104	104	104	104	2000
344	20250327	144700	349405689	104	104	104	104	0
345	20250327	144600	349405689	104	104	104	104	10000
346	20250327	144500	348365689	103	103	103	103	5213
347	20250327	144400	347828750	103	103	103	103	0
348	20250327	144300	347828750	103	103	103	103	1700
349	20250327	144200	347653650	103	103	103	103	55000
350	20250327	144100	341988650	103	103	103	103	0
351	20250327	144000	341988650	103	103	103	103	0
352	20250327	143900	341988650	103	103	103	103	0
353	20250327	143800	341988650	103	103	103	103	0
354	20250327	143700	341988650	103	103	103	103	0
355	20250327	143600	341988650	103	103	103	103	0
356	20250327	143500	341988650	103	103	103	103	1
357	20250327	143400	341988547	103	104	104	103	14856
358	20250327	143300	340443543	104	104	104	104	1
359	20250327	143200	340443439	103	103	103	103	0
360	20250327	143100	340443439	103	103	103	103	0
361	20250327	143000	340443439	103	103	103	103	3525
362	20250327	142900	340080364	103	103	103	103	0
363	20250327	142800	340080364	103	103	103	103	200000
364	20250327	142700	319480364	104	103	104	103	563
365	20250327	142600	319422372	103	103	103	103	5611
366	20250327	142500	318844439	103	103	103	103	0
367	20250327	142400	318844439	103	103	103	103	0
368	20250327	142300	318844439	103	103	103	103	36
369	20250327	142200	318840731	103	103	103	103	0
370	20250327	142100	318840731	103	103	103	103	0
371	20250327	142000	318840731	103	103	103	103	800
372	20250327	141900	318758331	103	103	103	103	0
373	20250327	141800	318758331	103	103	103	103	56500
374	20250327	141700	312938831	103	104	104	103	1029407
375	20250327	141600	206906910	104	104	104	104	0
376	20250327	141500	206906910	104	104	104	104	0
377	20250327	141400	206906910	104	104	104	104	0
378	20250327	141300	206906910	104	104	104	104	97
379	20250327	141200	206896822	103	103	103	103	1988
380	20250327	141100	206692058	103	103	103	103	5000
381	20250327	141000	206177058	103	103	103	103	20873
382	20250327	140900	204027139	103	103	103	103	0
383	20250327	140800	204027139	103	103	103	103	0
384	20250327	140700	204027139	103	103	103	103	27451
385	20250327	140600	201199686	103	103	103	103	1417
386	20250327	140500	201053735	103	103	103	103	4095
387	20250327	140400	200631950	103	103	103	103	0
388	20250327	140300	200631950	103	103	103	103	0
389	20250327	140200	200631950	103	103	103	103	0
390	20250327	140100	200631950	103	103	103	103	48000
391	20250327	140000	195687950	103	103	103	103	0
392	20250327	135900	195687950	103	103	103	103	0
393	20250327	135800	195687950	103	103	103	103	0
394	20250327	135700	195687950	103	103	103	103	1325
395	20250327	135600	195551475	103	103	103	103	0
396	20250327	135500	195551475	103	103	103	103	0
397	20250327	135400	195551475	103	103	103	103	0
398	20250327	135300	195551475	103	103	103	103	0
399	20250327	135200	195551475	103	103	103	103	8977
400	20250327	135100	194626844	104	104	104	104	0
401	20250327	135000	194626844	104	104	104	104	0
402	20250327	134900	194626844	104	104	104	104	0
403	20250327	134800	194626844	104	104	104	104	0
404	20250327	134700	194626844	104	104	104	104	0
405	20250327	134600	194626844	104	104	104	104	0
406	20250327	134500	194626844	104	104	104	104	0
407	20250327	134400	194626844	104	104	104	104	0
408	20250327	134300	194626844	104	104	104	104	0
409	20250327	134200	194626844	104	104	104	104	1
410	20250327	134100	194626740	103	103	103	103	0
411	20250327	134000	194626740	103	103	103	103	50
412	20250327	133900	194621590	103	103	103	103	200
413	20250327	133800	194600990	103	103	103	103	20
414	20250327	133700	194598930	103	103	103	103	0
415	20250327	133600	194598930	103	103	103	103	19689
416	20250327	133500	192570963	103	103	103	103	0
417	20250327	133400	192570963	103	103	103	103	0
418	20250327	133300	192570963	103	103	103	103	0
419	20250327	133200	192570963	103	103	103	103	0
420	20250327	133100	192570963	103	103	103	103	0
421	20250327	133000	192570963	103	103	103	103	0
422	20250327	132900	192570963	103	103	103	103	30000
423	20250327	132800	189480963	104	104	104	104	10000
424	20250327	132700	188440963	104	104	104	104	2000
425	20250327	132600	188232963	104	104	104	104	0
426	20250327	132500	188232963	104	104	104	104	10000
427	20250327	132400	187192963	104	104	104	104	2
428	20250327	132300	187192755	104	104	104	104	0
429	20250327	132200	187192755	104	104	104	104	0
430	20250327	132100	187192755	104	104	104	104	0
431	20250327	132000	187192755	104	104	104	104	10590
432	20250327	131900	186091395	103	103	103	103	190
433	20250327	131800	186071825	104	104	104	104	18
434	20250327	131700	186069953	104	104	104	104	14152
435	20250327	131600	184598145	103	103	103	103	3000
436	20250327	131500	184289145	103	103	103	103	1146
437	20250327	131400	184171107	103	103	103	103	0
438	20250327	131300	184171107	103	103	103	103	0
439	20250327	131200	184171107	103	103	103	103	42
440	20250327	131100	184166781	103	103	103	103	0
441	20250327	131000	184166781	103	103	103	103	740
442	20250327	130900	184090561	103	103	103	103	1000
443	20250327	130800	183987561	103	103	103	103	0
444	20250327	130700	183987561	103	103	103	103	0
445	20250327	130600	183987561	103	103	103	103	0
446	20250327	130500	183987561	103	103	103	103	3
447	20250327	130400	183987252	104	104	104	104	0
448	20250327	130300	183987252	104	104	104	104	4
449	20250327	130200	183986836	103	103	103	103	11
450	20250327	130100	183985703	103	103	103	103	61593
451	20250327	130000	177641624	103	103	103	103	0
452	20250327	125900	177641624	103	103	103	103	11735
453	20250327	125800	176432919	103	103	103	103	1
454	20250327	125700	176432816	104	104	104	104	0
455	20250327	125600	176432816	104	104	104	104	2965
456	20250327	125500	176124456	103	103	103	103	3877
457	20250327	125400	175725125	104	104	104	104	10000
458	20250327	125300	174685125	104	104	104	104	0
459	20250327	125200	174685125	104	104	104	104	0
460	20250327	125100	174685125	104	104	104	104	1000
461	20250327	125000	174581125	104	104	104	104	0
462	20250327	124900	174581125	104	104	104	104	28
463	20250327	124800	174578213	104	104	104	104	0
464	20250327	124700	174578213	104	104	104	104	528
465	20250327	124600	174523301	104	103	104	103	59
466	20250327	124500	174517221	103	103	103	103	5000
467	20250327	124400	174002221	103	103	103	103	200
468	20250327	124300	173981621	103	103	103	103	0
469	20250327	124200	173981621	103	103	103	103	0
470	20250327	124100	173981621	103	103	103	103	0
471	20250327	124000	173981621	103	103	103	103	534
472	20250327	123900	173926619	104	104	104	104	192
473	20250327	123800	173906651	103	103	103	103	486
474	20250327	123700	173856593	103	103	103	103	41044
475	20250327	123600	169629061	103	103	103	103	5344
476	20250327	123500	169078629	103	103	103	103	740
477	20250327	123400	169002409	103	103	103	103	14
478	20250327	123300	169000967	103	104	104	103	405
479	20250327	123200	168958848	104	104	104	104	0
480	20250327	123100	168958848	104	104	104	104	0
481	20250327	123000	168958848	104	104	104	104	0
482	20250327	122900	168958848	104	103	104	103	9881
483	20250327	122800	167941103	104	104	104	104	104
484	20250327	122700	167930287	103	103	103	103	8126
485	20250327	122600	167093309	103	103	103	103	11137
486	20250327	122500	165946198	103	103	103	103	28274
487	20250327	122400	163033976	104	104	104	104	0
488	20250327	122300	163033976	104	104	104	104	11
489	20250327	122200	163032832	103	103	103	103	0
490	20250327	122100	163032832	103	104	104	103	26
491	20250327	122000	163030153	104	104	104	104	285
492	20250327	121900	163000513	104	104	104	104	0
493	20250327	121800	163000513	104	104	104	104	3
494	20250327	121700	163000201	104	104	104	104	0
495	20250327	121600	163000201	104	104	104	104	598
496	20250327	121500	162938009	104	104	104	104	199
497	20250327	121400	162917313	104	104	104	104	0
498	20250327	121300	162917313	104	104	104	104	0
499	20250327	121200	162917313	104	103	104	103	1392
500	20250327	121100	162773585	104	104	104	104	68
501	20250327	121000	162766513	104	104	104	104	30000
502	20250327	120900	159646513	103	103	103	103	1122
503	20250327	120800	159530947	103	103	103	103	0
504	20250327	120700	159530947	103	103	103	103	59680
505	20250327	120600	153383907	104	104	104	104	3
506	20250327	120500	153383595	104	104	104	104	0
507	20250327	120400	153383595	104	103	104	103	8429
508	20250327	120300	152512979	103	103	103	103	0
509	20250327	120200	152512979	103	103	103	103	1
510	20250327	120100	152512876	104	104	104	104	0
511	20250327	120000	152512876	104	104	104	104	0
512	20250327	115900	152512876	104	104	104	104	126
513	20250327	115800	152499772	104	104	104	104	3090
514	20250327	115700	152178412	103	103	103	103	0
515	20250327	115600	152178412	103	104	104	103	918
516	20250327	115500	152083340	104	104	104	104	1084
517	20250327	115400	151970604	104	104	104	104	4302
518	20250327	115300	151523196	104	103	104	103	12
519	20250327	115200	151521951	104	104	104	104	4040
520	20250327	115100	151101791	104	104	104	104	0
521	20250327	115000	151101791	104	103	104	103	10894
522	20250327	114900	149976709	104	104	104	104	0
523	20250327	114800	149976709	104	104	104	104	3434
524	20250327	114700	149619573	104	103	104	103	3988
525	20250327	114600	149206809	103	103	103	103	3314
526	20250327	114500	148865467	103	103	103	103	0
527	20250327	114400	148865467	103	104	104	103	1957
528	20250327	114300	148663596	103	103	103	103	3
529	20250327	114200	148663287	104	104	104	104	0
530	20250327	114100	148663287	104	104	104	103	104
531	20250327	114000	148652521	103	103	103	103	647
532	20250327	113900	148585880	103	103	103	103	0
533	20250327	113800	148585880	103	103	103	103	0
534	20250327	113700	148585880	103	103	103	103	476
535	20250327	113600	148536852	103	103	103	103	0
536	20250327	113500	148536852	103	103	103	103	15040
537	20250327	113400	146987732	103	103	103	103	0
538	20250327	113300	146987732	103	103	103	103	0
539	20250327	113200	146987732	103	103	103	103	50
540	20250327	113100	146982582	103	103	103	103	0
541	20250327	113000	146982582	103	103	103	103	1000
542	20250327	112900	146879582	104	104	104	104	0
543	20250327	112800	146879582	104	104	104	104	0
544	20250327	112700	146879582	104	104	104	104	0
545	20250327	112600	146879582	104	104	104	104	0
546	20250327	112500	146879582	104	104	104	104	0
547	20250327	112400	146879582	104	104	104	104	0
548	20250327	112300	146879582	104	104	104	104	10000
549	20250327	112200	145839582	104	104	104	104	1
550	20250327	112100	145839478	104	104	104	104	4000
551	20250327	112000	145423478	104	104	104	104	0
552	20250327	111900	145423478	104	104	104	104	0
553	20250327	111800	145423478	104	104	104	104	1
554	20250327	111700	145423374	103	103	103	103	0
555	20250327	111600	145423374	103	103	103	103	0
556	20250327	111500	145423374	103	103	103	103	0
557	20250327	111400	145423374	103	103	103	103	1
558	20250327	111300	145423271	103	103	103	103	0
559	20250327	111200	145423271	103	103	103	103	18
560	20250327	111100	145421417	103	103	103	103	50
561	20250327	111000	145416267	103	103	103	103	0
562	20250327	110900	145416267	103	103	103	103	0
563	20250327	110800	145416267	103	103	103	103	1763
564	20250327	110700	145234678	103	103	103	103	5013
565	20250327	110600	144718339	103	104	104	103	1638
566	20250327	110500	144549536	104	104	104	104	0
567	20250327	110400	144549536	104	104	104	104	0
568	20250327	110300	144549536	104	104	104	104	0
569	20250327	110200	144549536	104	104	104	104	5000
570	20250327	110100	144029536	104	104	104	104	29822
571	20250327	110000	140928048	104	104	104	104	600
572	20250327	105900	140865648	104	104	104	104	100
573	20250327	105800	140855248	104	104	104	104	10
574	20250327	105700	140854208	104	104	104	104	4154
575	20250327	105600	140422192	104	104	104	104	0
576	20250327	105500	140422192	104	104	104	104	4141
577	20250327	105400	139991528	103	103	103	103	0
578	20250327	105300	139991528	103	103	103	103	0
579	20250327	105200	139991528	103	104	104	103	305
580	20250327	105100	139960068	104	104	104	104	1
581	20250327	105000	139959964	103	103	103	103	0
582	20250327	104900	139959964	103	103	103	103	0
583	20250327	104800	139959964	103	103	103	103	0
584	20250327	104700	139959964	103	103	103	103	0
585	20250327	104600	139959964	103	103	103	103	3550
586	20250327	104500	139594314	104	104	104	104	0
587	20250327	104400	139594314	104	104	104	104	0
588	20250327	104300	139594314	104	104	104	104	0
589	20250327	104200	139594314	104	103	104	103	817
590	20250327	104100	139510096	103	103	104	103	17810
591	20250327	104000	137675646	103	103	103	103	0
592	20250327	103900	137675646	103	103	103	103	0
593	20250327	103800	137675646	103	104	104	103	478
594	20250327	103700	137626030	104	104	104	104	155
595	20250327	103600	137609910	104	104	104	104	0
596	20250327	103500	137609910	104	104	104	104	537
597	20250327	103400	137554062	104	104	104	104	817
598	20250327	103300	137469094	104	104	104	104	0
599	20250327	103200	137469094	104	104	104	104	1450
600	20250327	103100	137318294	104	104	104	104	0
601	20250327	103000	137318294	104	103	104	103	2010
602	20250327	102900	137111254	103	103	103	103	0
603	20250327	102800	137111254	103	103	103	103	0
604	20250327	102700	137111254	103	103	103	103	275
605	20250327	102600	137082929	104	104	104	104	312
606	20250327	102500	137050481	104	104	104	104	0
607	20250327	102400	137050481	104	104	104	104	794
608	20250327	102300	136967905	104	104	104	104	1731
609	20250327	102200	136787881	104	104	104	104	0
610	20250327	102100	136787881	104	104	104	104	0
611	20250327	102000	136787881	104	103	104	103	110001
612	20250327	101900	125357778	103	103	103	103	1000
613	20250327	101800	125254778	103	103	103	103	0
614	20250327	101700	125254778	103	103	103	103	0
615	20250327	101600	125254778	103	104	104	103	4365
616	20250327	101500	124805166	103	103	103	103	10000
617	20250327	101400	123775166	103	103	103	103	2261
618	20250327	101300	123542283	103	103	103	103	5353
619	20250327	101200	122990924	103	103	103	103	150
620	20250327	101100	122975474	104	104	104	104	200
621	20250327	101000	122954674	103	103	103	103	0
622	20250327	100900	122954674	103	103	103	103	0
623	20250327	100800	122954674	103	103	103	103	0
624	20250327	100700	122954674	103	103	103	103	0
625	20250327	100600	122954674	103	103	103	103	5000
626	20250327	100500	122439674	104	104	104	104	10
627	20250327	100400	122438634	103	103	103	103	0
628	20250327	100300	122438634	103	103	103	103	0
629	20250327	100200	122438634	103	103	103	103	100
630	20250327	100100	122428334	103	103	103	103	0
631	20250327	100000	122428334	103	103	103	103	0
632	20250327	095900	122428334	103	103	103	103	0
633	20250327	095800	122428334	103	103	103	103	6627
634	20250327	095700	121745753	103	103	103	103	0
635	20250327	095600	121745753	103	103	103	103	0
636	20250327	095500	121745753	103	103	103	103	0
637	20250327	095400	121745753	103	103	103	103	2244
638	20250327	095300	121514621	103	103	103	103	4
639	20250327	095200	121514209	103	104	104	103	1041
640	20250327	095100	121406956	103	103	103	103	0
641	20250327	095000	121406956	103	103	103	103	831
642	20250327	094900	121321363	103	103	103	103	12960
643	20250327	094800	119986483	103	103	103	103	0
644	20250327	094700	119986483	103	103	103	103	9000
645	20250327	094600	119059483	103	103	103	103	0
646	20250327	094500	119059483	103	103	103	103	0
647	20250327	094400	119059483	103	103	103	103	0
648	20250327	094300	119059483	103	103	103	103	58335
649	20250327	094200	113050978	103	103	103	103	1910
650	20250327	094100	112854248	103	103	103	103	350020
651	20250327	094000	76802188	103	103	103	103	5597
652	20250327	093900	76225697	103	103	103	103	54
653	20250327	093800	76220135	103	103	103	103	100
654	20250327	093700	76209835	103	103	103	103	3671
655	20250327	093600	75831722	103	103	103	103	1
656	20250327	093500	75831619	104	104	104	104	5
657	20250327	093400	75831099	103	104	104	103	144
658	20250327	093300	75816266	104	104	104	104	108
659	20250327	093200	75805034	104	103	104	103	563
660	20250327	093100	75747043	104	104	104	103	13554
661	20250327	093000	74350813	103	103	103	103	0
662	20250327	092900	74350813	103	103	103	103	4817
663	20250327	092800	73854662	104	103	104	103	27742
664	20250327	092700	70996407	104	104	104	104	100
665	20250327	092600	70986007	104	104	104	103	777
666	20250327	092500	70905399	104	104	104	104	1907
667	20250327	092400	70707071	103	103	103	103	0
668	20250327	092300	70707071	103	103	103	102	222145
669	20250327	092200	47826150	102	102	102	102	800
670	20250327	092100	47744550	102	102	102	102	0
671	20250327	092000	47744550	102	102	102	102	10161
672	20250327	091900	46708128	102	102	102	102	31802
673	20250327	091800	43464324	102	103	103	102	59760
674	20250327	091700	37368322	102	103	103	102	2256
675	20250327	091600	37138204	102	102	103	102	63264
676	20250327	091500	30685266	103	103	103	103	538
677	20250327	091400	30629852	103	103	103	103	4000
678	20250327	091300	30217852	102	103	103	102	3392
679	20250327	091200	29871476	102	102	102	102	0
680	20250327	091100	29871476	102	102	102	102	23196
681	20250327	091000	27505484	102	102	102	102	190312
682	20250327	090900	8093660	102	102	103	102	14670
683	20250327	090800	6595767	102	102	102	102	1074
684	20250327	090700	6486219	102	102	102	102	12288
685	20250327	090600	5232843	103	103	103	103	40
686	20250327	090500	5228723	102	102	102	102	10015
687	20250327	090400	4207193	102	102	102	102	16683
688	20250327	090300	2505527	102	103	103	102	5006
689	20250327	090200	1994909	103	103	103	103	1001
690	20250327	090100	1891806	103	103	103	103	10
691	20250327	090000	1890776	103	102	103	102	18537