KissMeData/207760/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	203900	345068895	980	980	980	980	16970
3	20250327	203800	345068895	980	980	980	980	0
4	20250327	203700	345068895	980	980	980	980	0
5	20250327	203600	345068895	980	980	980	980	0
6	20250327	203500	345068895	980	980	980	980	0
7	20250327	203400	345068895	980	980	980	980	0
8	20250327	203300	345068895	980	980	980	980	0
9	20250327	203200	345068895	980	980	980	980	0
10	20250327	203100	345068895	980	980	980	980	0
11	20250327	203000	345068895	980	980	980	980	0
12	20250327	202900	345068895	980	980	980	980	0
13	20250327	202800	345068895	980	980	980	980	0
14	20250327	202700	345068895	980	980	980	980	0
15	20250327	202600	345068895	980	980	980	980	0
16	20250327	202500	345068895	980	980	980	980	0
17	20250327	202400	345068895	980	980	980	980	0
18	20250327	202300	345068895	980	980	980	980	0
19	20250327	202200	345068895	980	980	980	980	0
20	20250327	202100	345068895	980	980	980	980	0
21	20250327	202000	345068895	980	980	980	980	0
22	20250327	201900	345068895	980	980	980	980	0
23	20250327	201800	345068895	980	980	980	980	0
24	20250327	201700	345068895	980	980	980	980	0
25	20250327	201600	345068895	980	980	980	980	0
26	20250327	201500	345068895	980	980	980	980	0
27	20250327	201400	345068895	980	980	980	980	0
28	20250327	201300	345068895	980	980	980	980	0
29	20250327	201200	345068895	980	980	980	980	0
30	20250327	201100	345068895	980	980	980	980	0
31	20250327	201000	345068895	980	980	980	980	0
32	20250327	200900	345068895	980	980	980	980	16970
33	20250327	200800	345068895	980	980	980	980	0
34	20250327	200700	345068895	980	980	980	980	0
35	20250327	200600	345068895	980	980	980	980	0
36	20250327	200500	345068895	980	980	980	980	0
37	20250327	200400	345068895	980	980	980	980	0
38	20250327	200300	345068895	980	980	980	980	0
39	20250327	200200	345068895	980	980	980	980	0
40	20250327	200100	345068895	980	980	980	980	0
41	20250327	200000	345068895	980	980	980	980	0
42	20250327	195900	345068895	980	980	980	980	0
43	20250327	195800	345068895	980	980	980	980	0
44	20250327	195700	345068895	980	980	980	980	0
45	20250327	195600	345068895	980	980	980	980	0
46	20250327	195500	345068895	980	980	980	980	0
47	20250327	195400	345068895	980	980	980	980	0
48	20250327	195300	345068895	980	980	980	980	0
49	20250327	195200	345068895	980	980	980	980	0
50	20250327	195100	345068895	980	980	980	980	0
51	20250327	195000	345068895	980	980	980	980	0
52	20250327	194900	345068895	980	980	980	980	0
53	20250327	194800	345068895	980	980	980	980	0
54	20250327	194700	345068895	980	980	980	980	0
55	20250327	194600	345068895	980	980	980	980	0
56	20250327	194500	345068895	980	980	980	980	0
57	20250327	194400	345068895	980	980	980	980	0
58	20250327	194300	345068895	980	980	980	980	0
59	20250327	194200	345068895	980	980	980	980	0
60	20250327	194100	345068895	980	980	980	980	0
61	20250327	194000	345068895	980	980	980	980	0
62	20250327	193900	345068895	980	980	980	980	16970
63	20250327	193800	345068895	980	980	980	980	0
64	20250327	193700	345068895	980	980	980	980	0
65	20250327	193600	345068895	980	980	980	980	0
66	20250327	193500	345068895	980	980	980	980	0
67	20250327	193400	345068895	980	980	980	980	0
68	20250327	193300	345068895	980	980	980	980	0
69	20250327	193200	345068895	980	980	980	980	0
70	20250327	193100	345068895	980	980	980	980	0
71	20250327	193000	345068895	980	980	980	980	0
72	20250327	192900	345068895	980	980	980	980	0
73	20250327	192800	345068895	980	980	980	980	0
74	20250327	192700	345068895	980	980	980	980	0
75	20250327	192600	345068895	980	980	980	980	0
76	20250327	192500	345068895	980	980	980	980	0
77	20250327	192400	345068895	980	980	980	980	0
78	20250327	192300	345068895	980	980	980	980	0
79	20250327	192200	345068895	980	980	980	980	0
80	20250327	192100	345068895	980	980	980	980	0
81	20250327	192000	345068895	980	980	980	980	0
82	20250327	191900	345068895	980	980	980	980	0
83	20250327	191800	345068895	980	980	980	980	0
84	20250327	191700	345068895	980	980	980	980	0
85	20250327	191600	345068895	980	980	980	980	0
86	20250327	191500	345068895	980	980	980	980	0
87	20250327	191400	345068895	980	980	980	980	0
88	20250327	191300	345068895	980	980	980	980	0
89	20250327	191200	345068895	980	980	980	980	0
90	20250327	191100	345068895	980	980	980	980	0
91	20250327	191000	345068895	980	980	980	980	0
92	20250327	190900	345068895	980	980	980	980	16970
93	20250327	190800	345068895	980	980	980	980	0
94	20250327	190700	345068895	980	980	980	980	0
95	20250327	190600	345068895	980	980	980	980	0
96	20250327	190500	345068895	980	980	980	980	0
97	20250327	190400	345068895	980	980	980	980	0
98	20250327	190300	345068895	980	980	980	980	0
99	20250327	190200	345068895	980	980	980	980	0
100	20250327	190100	345068895	980	980	980	980	0
101	20250327	190000	345068895	980	980	980	980	0
102	20250327	185900	345068895	980	980	980	980	0
103	20250327	185800	345068895	980	980	980	980	0
104	20250327	185700	345068895	980	980	980	980	0
105	20250327	185600	345068895	980	980	980	980	0
106	20250327	185500	345068895	980	980	980	980	0
107	20250327	185400	345068895	980	980	980	980	0
108	20250327	185300	345068895	980	980	980	980	0
109	20250327	185200	345068895	980	980	980	980	0
110	20250327	185100	345068895	980	980	980	980	0
111	20250327	185000	345068895	980	980	980	980	0
112	20250327	184900	345068895	980	980	980	980	0
113	20250327	184800	345068895	980	980	980	980	0
114	20250327	184700	345068895	980	980	980	980	0
115	20250327	184600	345068895	980	980	980	980	0
116	20250327	184500	345068895	980	980	980	980	0
117	20250327	184400	345068895	980	980	980	980	0
118	20250327	184300	345068895	980	980	980	980	0
119	20250327	184200	345068895	980	980	980	980	0
120	20250327	184100	345068895	980	980	980	980	0
121	20250327	184000	345068895	980	980	980	980	0
122	20250327	183900	345068895	980	980	980	980	16970
123	20250327	183800	345068895	980	980	980	980	0
124	20250327	183700	345068895	980	980	980	980	0
125	20250327	183600	345068895	980	980	980	980	0
126	20250327	183500	345068895	980	980	980	980	0
127	20250327	183400	345068895	980	980	980	980	0
128	20250327	183300	345068895	980	980	980	980	0
129	20250327	183200	345068895	980	980	980	980	0
130	20250327	183100	345068895	980	980	980	980	0
131	20250327	183000	345068895	980	980	980	980	0
132	20250327	182900	345068895	980	980	980	980	0
133	20250327	182800	345068895	980	980	980	980	0
134	20250327	182700	345068895	980	980	980	980	0
135	20250327	182600	345068895	980	980	980	980	0
136	20250327	182500	345068895	980	980	980	980	0
137	20250327	182400	345068895	980	980	980	980	0
138	20250327	182300	345068895	980	980	980	980	0
139	20250327	182200	345068895	980	980	980	980	0
140	20250327	182100	345068895	980	980	980	980	0
141	20250327	182000	345068895	980	980	980	980	0
142	20250327	181900	345068895	980	980	980	980	0
143	20250327	181800	345068895	980	980	980	980	0
144	20250327	181700	345068895	980	980	980	980	0
145	20250327	181600	345068895	980	980	980	980	0
146	20250327	181500	345068895	980	980	980	980	0
147	20250327	181400	345068895	980	980	980	980	0
148	20250327	181300	345068895	980	980	980	980	0
149	20250327	181200	345068895	980	980	980	980	0
150	20250327	181100	345068895	980	980	980	980	0
151	20250327	181000	345068895	980	980	980	980	0
152	20250327	180900	345068895	980	980	980	980	16970
153	20250327	180800	345068895	980	980	980	980	0
154	20250327	180700	345068895	980	980	980	980	0
155	20250327	180600	345068895	980	980	980	980	0
156	20250327	180500	345068895	980	980	980	980	0
157	20250327	180400	345068895	980	980	980	980	0
158	20250327	180300	345068895	980	980	980	980	0
159	20250327	180200	345068895	980	980	980	980	0
160	20250327	180100	345068895	980	980	980	980	0
161	20250327	180000	345068895	980	980	980	980	0
162	20250327	175900	345068895	980	980	980	980	0
163	20250327	175800	345068895	980	980	980	980	0
164	20250327	175700	345068895	980	980	980	980	0
165	20250327	175600	345068895	980	980	980	980	0
166	20250327	175500	345068895	980	980	980	980	0
167	20250327	175400	345068895	980	980	980	980	0
168	20250327	175300	345068895	980	980	980	980	0
169	20250327	175200	345068895	980	980	980	980	0
170	20250327	175100	345068895	980	980	980	980	0
171	20250327	175000	345068895	980	980	980	980	0
172	20250327	174900	345068895	980	980	980	980	0
173	20250327	174800	345068895	980	980	980	980	0
174	20250327	174700	345068895	980	980	980	980	0
175	20250327	174600	345068895	980	980	980	980	0
176	20250327	174500	345068895	980	980	980	980	0
177	20250327	174400	345068895	980	980	980	980	0
178	20250327	174300	345068895	980	980	980	980	0
179	20250327	174200	345068895	980	980	980	980	0
180	20250327	174100	345068895	980	980	980	980	0
181	20250327	174000	345068895	980	980	980	980	0
182	20250327	173900	345068895	980	980	980	980	16970
183	20250327	173800	345068895	980	980	980	980	0
184	20250327	173700	345068895	980	980	980	980	0
185	20250327	173600	345068895	980	980	980	980	0
186	20250327	173500	345068895	980	980	980	980	0
187	20250327	173400	345068895	980	980	980	980	0
188	20250327	173300	345068895	980	980	980	980	0
189	20250327	173200	345068895	980	980	980	980	0
190	20250327	173100	345068895	980	980	980	980	0
191	20250327	173000	345068895	980	980	980	980	0
192	20250327	172900	345068895	980	980	980	980	0
193	20250327	172800	345068895	980	980	980	980	0
194	20250327	172700	345068895	980	980	980	980	0
195	20250327	172600	345068895	980	980	980	980	0
196	20250327	172500	345068895	980	980	980	980	0
197	20250327	172400	345068895	980	980	980	980	0
198	20250327	172300	345068895	980	980	980	980	0
199	20250327	172200	345068895	980	980	980	980	0
200	20250327	172100	345068895	980	980	980	980	0
201	20250327	172000	345068895	980	980	980	980	0
202	20250327	171900	345068895	980	980	980	980	0
203	20250327	171800	345068895	980	980	980	980	0
204	20250327	171700	345068895	980	980	980	980	0
205	20250327	171600	345068895	980	980	980	980	0
206	20250327	171500	345068895	980	980	980	980	0
207	20250327	171400	345068895	980	980	980	980	0
208	20250327	171300	345068895	980	980	980	980	0
209	20250327	171200	345068895	980	980	980	980	0
210	20250327	171100	345068895	980	980	980	980	0
211	20250327	171000	345068895	980	980	980	980	0
212	20250327	170900	345068895	980	980	980	980	16970
213	20250327	170800	345068895	980	980	980	980	0
214	20250327	170700	345068895	980	980	980	980	0
215	20250327	170600	345068895	980	980	980	980	0
216	20250327	170500	345068895	980	980	980	980	0
217	20250327	170400	345068895	980	980	980	980	0
218	20250327	170300	345068895	980	980	980	980	0
219	20250327	170200	345068895	980	980	980	980	0
220	20250327	170100	345068895	980	980	980	980	0
221	20250327	170000	345068895	980	980	980	980	0
222	20250327	165900	345068895	980	980	980	980	0
223	20250327	165800	345068895	980	980	980	980	0
224	20250327	165700	345068895	980	980	980	980	0
225	20250327	165600	345068895	980	980	980	980	0
226	20250327	165500	345068895	980	980	980	980	0
227	20250327	165400	345068895	980	980	980	980	0
228	20250327	165300	345068895	980	980	980	980	0
229	20250327	165200	345068895	980	980	980	980	0
230	20250327	165100	345068895	980	980	980	980	0
231	20250327	165000	345068895	980	980	980	980	0
232	20250327	164900	345068895	980	980	980	980	0
233	20250327	164800	345068895	980	980	980	980	0
234	20250327	164700	345068895	980	980	980	980	0
235	20250327	164600	345068895	980	980	980	980	0
236	20250327	164500	345068895	980	980	980	980	0
237	20250327	164400	345068895	980	980	980	980	0
238	20250327	164300	345068895	980	980	980	980	0
239	20250327	164200	345068895	980	980	980	980	0
240	20250327	164100	345068895	980	980	980	980	0
241	20250327	164000	345068895	980	980	980	980	0
242	20250327	163900	345068895	980	980	980	980	16970
243	20250327	163800	345068895	980	980	980	980	0
244	20250327	163700	345068895	980	980	980	980	0
245	20250327	163600	345068895	980	980	980	980	0
246	20250327	163500	345068895	980	980	980	980	0
247	20250327	163400	345068895	980	980	980	980	0
248	20250327	163300	345068895	980	980	980	980	0
249	20250327	163200	345068895	980	980	980	980	0
250	20250327	163100	345068895	980	980	980	980	0
251	20250327	163000	345068895	980	980	980	980	0
252	20250327	162900	345068895	980	980	980	980	0
253	20250327	162800	345068895	980	980	980	980	0
254	20250327	162700	345068895	980	980	980	980	0
255	20250327	162600	345068895	980	980	980	980	0
256	20250327	162500	345068895	980	980	980	980	0
257	20250327	162400	345068895	980	980	980	980	0
258	20250327	162300	345068895	980	980	980	980	0
259	20250327	162200	345068895	980	980	980	980	0
260	20250327	162100	345068895	980	980	980	980	0
261	20250327	162000	345068895	980	980	980	980	0
262	20250327	161900	345068895	980	980	980	980	0
263	20250327	161800	345068895	980	980	980	980	0
264	20250327	161700	345068895	980	980	980	980	0
265	20250327	161600	345068895	980	980	980	980	0
266	20250327	161500	345068895	980	980	980	980	0
267	20250327	161400	345068895	980	980	980	980	0
268	20250327	161300	345068895	980	980	980	980	0
269	20250327	161200	345068895	980	980	980	980	0
270	20250327	161100	345068895	980	980	980	980	0
271	20250327	161000	345068895	980	980	980	980	0
272	20250327	160900	345068895	980	980	980	980	16970
273	20250327	160800	345068895	980	980	980	980	0
274	20250327	160700	345068895	980	980	980	980	0
275	20250327	160600	345068895	980	980	980	980	0
276	20250327	160500	345068895	980	980	980	980	0
277	20250327	160400	345068895	980	980	980	980	0
278	20250327	160300	345068895	980	980	980	980	0
279	20250327	160200	345068895	980	980	980	980	0
280	20250327	160100	345068895	980	980	980	980	0
281	20250327	160000	345068895	980	980	980	980	0
282	20250327	155900	345068895	980	980	980	980	0
283	20250327	155800	345068895	980	980	980	980	0
284	20250327	155700	345068895	980	980	980	980	0
285	20250327	155600	345068895	980	980	980	980	0
286	20250327	155500	345068895	980	980	980	980	0
287	20250327	155400	345068895	980	980	980	980	0
288	20250327	155300	345068895	980	980	980	980	0
289	20250327	155200	345068895	980	980	980	980	0
290	20250327	155100	345068895	980	980	980	980	0
291	20250327	155000	345068895	980	980	980	980	0
292	20250327	154900	345068895	980	980	980	980	0
293	20250327	154800	345068895	980	980	980	980	0
294	20250327	154700	345068895	980	980	980	980	0
295	20250327	154600	345068895	980	980	980	980	0
296	20250327	154500	345068895	980	980	980	980	0
297	20250327	154400	345068895	980	980	980	980	0
298	20250327	154300	345068895	980	980	980	980	0
299	20250327	154200	345068895	980	980	980	980	0
300	20250327	154100	345068895	980	980	980	980	0
301	20250327	154000	345068895	980	980	980	980	0
302	20250327	153900	345068895	980	980	980	980	16970
303	20250327	153800	345068895	980	980	980	980	0
304	20250327	153700	345068895	980	980	980	980	0
305	20250327	153600	345068895	980	980	980	980	0
306	20250327	153500	345068895	980	980	980	980	0
307	20250327	153400	345068895	980	980	980	980	0
308	20250327	153300	345068895	980	980	980	980	0
309	20250327	153200	345068895	980	980	980	980	0
310	20250327	153100	345068895	980	980	980	980	0
311	20250327	153000	345068895	980	980	980	980	16970
312	20250327	152900	328438295	986	986	986	986	0
313	20250327	152800	328438295	986	986	986	986	0
314	20250327	152700	328438295	986	986	986	986	0
315	20250327	152600	328438295	986	986	986	986	0
316	20250327	152500	328438295	986	986	986	986	0
317	20250327	152400	328438295	986	986	986	986	0
318	20250327	152300	328438295	986	986	986	986	0
319	20250327	152200	328438295	986	986	986	986	0
320	20250327	152100	328438295	986	986	986	986	0
321	20250327	152000	328438295	986	986	986	986	0
322	20250327	151900	328438295	986	986	986	985	1175
323	20250327	151800	327280894	983	984	986	983	3632
324	20250327	151700	323708281	985	985	985	985	0
325	20250327	151600	323708281	985	985	985	985	2000
326	20250327	151500	321738281	985	985	985	985	5
327	20250327	151400	321733356	985	984	985	984	1200
328	20250327	151300	320551718	984	984	984	984	1000
329	20250327	151200	319567718	984	983	984	983	398
330	20250327	151100	319176483	983	983	983	983	3
331	20250327	151000	319173534	984	984	984	984	0
332	20250327	150900	319173534	984	983	984	983	2000
333	20250327	150800	317206987	981	981	981	981	0
334	20250327	150700	317206987	981	981	981	981	100
335	20250327	150600	317108887	980	980	980	980	0
336	20250327	150500	317108887	980	981	981	980	83
337	20250327	150400	317027526	984	981	984	981	1756
338	20250327	150300	315304887	984	984	984	984	1
339	20250327	150200	315303903	982	982	982	982	2000
340	20250327	150100	313339903	982	982	982	982	100
341	20250327	150000	313241703	982	982	982	982	0
342	20250327	145900	313241703	982	982	982	982	0
343	20250327	145800	313241703	982	982	982	982	0
344	20250327	145700	313241703	982	982	982	982	0
345	20250327	145600	313241703	982	984	984	982	1433
346	20250327	145500	311832487	984	984	984	984	1000
347	20250327	145400	310848487	983	984	984	983	15
348	20250327	145300	310833737	984	983	984	983	1000
349	20250327	145200	309850591	982	983	983	982	23
350	20250327	145100	309827989	983	983	983	983	3
351	20250327	145000	309825040	982	982	982	982	0
352	20250327	144900	309825040	982	982	982	982	0
353	20250327	144800	309825040	982	982	982	982	0
354	20250327	144700	309825040	982	982	982	982	190
355	20250327	144600	309638460	982	982	982	982	2
356	20250327	144500	309636496	982	982	982	982	0
357	20250327	144400	309636496	982	982	982	982	12
358	20250327	144300	309624712	983	983	983	983	0
359	20250327	144200	309624712	983	983	983	983	10
360	20250327	144100	309614882	983	983	983	983	0
361	20250327	144000	309614882	983	983	983	983	0
362	20250327	143900	309614882	983	983	983	983	1
363	20250327	143800	309613899	979	979	979	979	0
364	20250327	143700	309613899	979	979	979	979	0
365	20250327	143600	309613899	979	979	979	979	0
366	20250327	143500	309613899	979	980	980	979	220
367	20250327	143400	309398319	980	980	980	980	0
368	20250327	143300	309398319	980	980	980	980	0
369	20250327	143200	309398319	980	980	980	980	12
370	20250327	143100	309386559	980	980	983	980	230
371	20250327	143000	309161129	985	985	985	985	0
372	20250327	142900	309161129	985	985	985	985	0
373	20250327	142800	309161129	985	985	985	985	0
374	20250327	142700	309161129	985	985	985	985	0
375	20250327	142600	309161129	985	985	985	982	430
376	20250327	142500	308737819	985	985	985	978	2636
377	20250327	142400	306154400	983	979	983	979	526
378	20250327	142300	305639322	985	981	985	979	3202
379	20250327	142200	302503356	985	981	985	981	1001
380	20250327	142100	301521371	981	981	981	981	0
381	20250327	142000	301521371	981	981	981	981	0
382	20250327	141900	301521371	981	981	981	981	0
383	20250327	141800	301521371	981	981	981	981	0
384	20250327	141700	301521371	981	981	981	981	4
385	20250327	141600	301517447	980	980	980	980	2908
386	20250327	141500	298667607	981	982	982	981	4091
387	20250327	141400	294652146	982	982	982	982	0
388	20250327	141300	294652146	982	982	985	982	1504
389	20250327	141200	293172296	985	985	985	985	0
390	20250327	141100	293172296	985	985	985	985	0
391	20250327	141000	293172296	985	985	985	985	140
392	20250327	140900	293034396	983	983	983	983	100
393	20250327	140800	292936096	985	985	985	985	0
394	20250327	140700	292936096	985	985	985	985	0
395	20250327	140600	292936096	985	985	985	985	0
396	20250327	140500	292936096	985	985	985	985	0
397	20250327	140400	292936096	985	985	985	985	0
398	20250327	140300	292936096	985	985	985	985	4
399	20250327	140200	292932156	985	985	985	985	65
400	20250327	140100	292868131	982	982	982	982	0
401	20250327	140000	292868131	982	983	983	982	2041
402	20250327	135900	290862869	985	985	985	985	0
403	20250327	135800	290862869	985	985	985	985	0
404	20250327	135700	290862869	985	985	985	985	0
405	20250327	135600	290862869	985	985	985	985	5
406	20250327	135500	290857944	985	985	985	985	1
407	20250327	135400	290856959	985	983	985	983	506
408	20250327	135300	290359559	983	983	983	983	162
409	20250327	135200	290200313	983	985	985	983	65
410	20250327	135100	290136388	985	985	985	985	6
411	20250327	135000	290130478	985	985	985	985	101
412	20250327	134900	290030993	985	985	985	985	0
413	20250327	134800	290030993	985	985	985	985	0
414	20250327	134700	290030993	985	983	985	983	28
415	20250327	134600	290003433	983	983	983	983	0
416	20250327	134500	290003433	983	983	983	983	1700
417	20250327	134400	288332333	982	983	983	982	33
418	20250327	134300	288299919	982	982	982	982	0
419	20250327	134200	288299919	982	982	982	982	0
420	20250327	134100	288299919	982	982	982	982	85
421	20250327	134000	288216449	982	982	982	982	10
422	20250327	133900	288206629	983	983	983	983	1
423	20250327	133800	288205646	983	983	983	983	0
424	20250327	133700	288205646	983	983	983	983	100
425	20250327	133600	288107346	983	983	983	983	0
426	20250327	133500	288107346	983	983	983	983	100
427	20250327	133400	288009046	983	983	983	983	0
428	20250327	133300	288009046	983	983	983	983	11
429	20250327	133200	287998233	983	983	983	983	0
430	20250327	133100	287998233	983	983	983	983	1
431	20250327	133000	287997250	983	983	983	983	0
432	20250327	132900	287997250	983	983	983	983	25
433	20250327	132800	287972675	983	983	983	983	3
434	20250327	132700	287969726	983	983	983	983	0
435	20250327	132600	287969726	983	983	983	983	0
436	20250327	132500	287969726	983	983	983	983	0
437	20250327	132400	287969726	983	983	983	983	0
438	20250327	132300	287969726	983	983	983	983	131
439	20250327	132200	287840953	981	979	981	979	372
440	20250327	132100	287476741	979	981	981	979	4485
441	20250327	132000	283084772	984	984	984	984	1
442	20250327	131900	283083788	984	984	984	984	0
443	20250327	131800	283083788	984	981	984	980	801
444	20250327	131700	282298803	980	980	980	980	1
445	20250327	131600	282297823	980	980	984	980	1829
446	20250327	131500	280505399	984	980	984	980	11
447	20250327	131400	280494615	980	981	981	979	30251
448	20250327	131300	250841343	981	982	982	981	4463
449	20250327	131200	246459377	986	986	986	986	1
450	20250327	131100	246458391	986	986	986	986	0
451	20250327	131000	246458391	986	986	986	986	0
452	20250327	130900	246458391	986	983	986	983	20
453	20250327	130800	246438701	982	982	982	982	0
454	20250327	130700	246438701	982	982	982	982	1022
455	20250327	130600	245435097	982	984	984	982	4218
456	20250327	130500	241291680	983	983	983	983	0
457	20250327	130400	241291680	983	983	983	983	633
458	20250327	130300	240669441	984	984	984	984	10
459	20250327	130200	240659601	985	985	985	985	88
460	20250327	130100	240572921	986	986	986	986	0
461	20250327	130000	240572921	986	987	987	986	20
462	20250327	125900	240553191	986	986	986	986	0
463	20250327	125800	240553191	986	986	986	986	600
464	20250327	125700	239961591	986	986	986	986	565
465	20250327	125600	239404501	986	985	988	982	2136
466	20250327	125500	237306738	986	986	986	986	646
467	20250327	125400	236669782	985	981	985	981	503
468	20250327	125300	236176327	981	988	988	981	8316
469	20250327	125200	228012469	988	988	988	988	0
470	20250327	125100	228012469	988	988	988	988	0
471	20250327	125000	228012469	988	988	988	988	500
472	20250327	124900	227518469	988	988	988	988	0
473	20250327	124800	227518469	988	986	988	986	4000
474	20250327	124700	223569127	985	983	985	983	4000
475	20250327	124600	219631622	982	982	982	982	100
476	20250327	124500	219533422	983	983	983	983	0
477	20250327	124400	219533422	983	983	983	983	60
478	20250327	124300	219474442	983	983	983	982	1090
479	20250327	124200	218403032	983	983	983	983	35
480	20250327	124100	218368627	983	983	983	983	0
481	20250327	124000	218368627	983	983	983	983	0
482	20250327	123900	218368627	983	983	983	983	104
483	20250327	123800	218266395	983	983	983	983	155
484	20250327	123700	218114030	983	983	983	983	210
485	20250327	123600	217907600	983	983	983	983	250
486	20250327	123500	217661850	983	983	983	983	2
487	20250327	123400	217659884	982	983	983	982	13
488	20250327	123300	217647107	983	983	983	983	0
489	20250327	123200	217647107	983	983	983	982	24
490	20250327	123100	217623518	983	983	983	983	20
491	20250327	123000	217603858	982	982	982	982	0
492	20250327	122900	217603858	982	982	982	982	1000
493	20250327	122800	216621858	981	981	981	981	450
494	20250327	122700	216180408	983	982	983	982	572
495	20250327	122600	215618304	984	984	984	984	261
496	20250327	122500	215361480	984	984	984	984	0
497	20250327	122400	215361480	984	984	984	984	151
498	20250327	122300	215212896	981	981	981	981	0
499	20250327	122200	215212896	981	981	981	981	0
500	20250327	122100	215212896	981	982	982	981	100
501	20250327	122000	215114794	984	984	984	984	0
502	20250327	121900	215114794	984	982	984	982	441
503	20250327	121800	214681730	982	984	984	982	9922
504	20250327	121700	204931175	984	984	984	984	2151
505	20250327	121600	202814591	988	988	988	988	0
506	20250327	121500	202814591	988	988	988	988	0
507	20250327	121400	202814591	988	988	988	988	7
508	20250327	121300	202807675	988	988	988	988	0
509	20250327	121200	202807675	988	988	988	988	0
510	20250327	121100	202807675	988	988	988	988	16
511	20250327	121000	202791867	988	988	988	988	0
512	20250327	120900	202791867	988	987	988	987	242
513	20250327	120800	202553012	987	987	987	987	1846
514	20250327	120700	200731010	985	985	985	985	4
515	20250327	120600	200727070	985	985	985	985	512
516	20250327	120500	200222750	985	985	985	985	4
517	20250327	120400	200218810	985	985	985	985	2
518	20250327	120300	200216840	983	985	985	983	2330
519	20250327	120200	197924142	988	988	988	988	0
520	20250327	120100	197924142	988	988	988	988	0
521	20250327	120000	197924142	988	988	988	988	0
522	20250327	115900	197924142	988	985	988	985	311
523	20250327	115800	197617804	985	985	985	985	102
524	20250327	115700	197517334	985	985	985	985	50
525	20250327	115600	197468084	984	984	984	984	0
526	20250327	115500	197468084	984	984	984	984	1
527	20250327	115400	197467100	984	984	984	984	566
528	20250327	115300	196910156	984	985	985	984	2672
529	20250327	115200	194279900	985	985	985	985	388
530	20250327	115100	193897720	985	985	985	985	400
531	20250327	115000	193503720	985	985	985	985	0
532	20250327	114900	193503720	985	985	985	985	0
533	20250327	114800	193503720	985	985	985	985	0
534	20250327	114700	193503720	985	985	985	985	2000
535	20250327	114600	191533720	986	986	986	986	0
536	20250327	114500	191533720	986	986	986	986	0
537	20250327	114400	191533720	986	986	986	986	0
538	20250327	114300	191533720	986	986	986	986	100
539	20250327	114200	191435120	986	986	986	986	0
540	20250327	114100	191435120	986	986	986	986	10
541	20250327	114000	191425260	986	986	986	986	0
542	20250327	113900	191425260	986	986	986	986	0
543	20250327	113800	191425260	986	986	986	986	150
544	20250327	113700	191277360	985	985	985	985	86
545	20250327	113600	191192650	985	985	985	985	1
546	20250327	113500	191191665	985	986	986	985	4
547	20250327	113400	191187723	983	983	983	983	0
548	20250327	113300	191187723	983	983	983	983	0
549	20250327	113200	191187723	983	983	983	983	0
550	20250327	113100	191187723	983	983	983	983	0
551	20250327	113000	191187723	983	985	985	983	553
552	20250327	112900	190644024	985	985	985	985	0
553	20250327	112800	190644024	985	985	985	985	20
554	20250327	112700	190624324	983	983	983	983	0
555	20250327	112600	190624324	983	983	983	983	0
556	20250327	112500	190624324	983	983	983	983	0
557	20250327	112400	190624324	983	983	983	983	10
558	20250327	112300	190614494	983	985	985	983	1793
559	20250327	112200	188851708	985	985	985	985	57
560	20250327	112100	188795563	985	985	985	985	0
561	20250327	112000	188795563	985	985	985	985	3300
562	20250327	111900	185545063	984	984	984	984	2
563	20250327	111800	185543095	985	985	985	985	0
564	20250327	111700	185543095	985	985	985	985	2
565	20250327	111600	185541125	985	985	985	985	51
566	20250327	111500	185490890	984	984	984	984	0
567	20250327	111400	185490890	984	984	984	984	2710
568	20250327	111300	182824250	984	984	984	984	5
569	20250327	111200	182819330	983	983	983	983	4000
570	20250327	111100	178887330	984	987	987	984	2094
571	20250327	111000	176826328	987	985	987	985	800
572	20250327	110900	176037528	987	987	987	987	148
573	20250327	110800	175891452	985	985	985	985	1230
574	20250327	110700	174679902	985	984	985	984	13
575	20250327	110600	174667101	984	984	984	984	506
576	20250327	110500	174169197	984	984	984	984	50
577	20250327	110400	174119997	982	983	983	980	10884
578	20250327	110300	163445873	983	983	983	983	316
579	20250327	110200	163135245	984	985	985	984	111
580	20250327	110100	163026010	985	987	988	985	169
581	20250327	110000	162859339	985	985	985	985	50
582	20250327	105900	162810089	982	982	982	982	0
583	20250327	105800	162810089	982	982	982	982	0
584	20250327	105700	162810089	982	985	985	982	2545
585	20250327	105600	160309042	985	985	985	985	5
586	20250327	105500	160304117	985	992	992	985	2354
587	20250327	105400	157983455	992	992	993	988	427
588	20250327	105300	157560908	989	990	990	989	77
589	20250327	105200	157484745	990	990	990	990	95
590	20250327	105100	157390695	990	990	990	990	33
591	20250327	105000	157358025	989	992	992	989	23
592	20250327	104900	157335245	992	989	992	989	31
593	20250327	104800	157304583	989	989	992	989	81
594	20250327	104700	157224471	994	986	994	986	225
595	20250327	104600	157001862	988	988	988	988	135
596	20250327	104500	156868482	988	990	990	980	11750
597	20250327	104400	145316508	990	990	990	989	223
598	20250327	104300	145095841	992	990	992	985	15050
599	20250327	104200	130245002	990	991	991	989	2764
600	20250327	104100	127509672	989	995	995	989	25396
601	20250327	104000	102358730	995	996	996	995	8843
602	20250327	103900	93559895	996	999	999	996	20515
603	20250327	103800	73120706	1000	1000	1000	1000	0
604	20250327	103700	73120706	1000	1000	1000	1000	24
605	20250327	103600	73096706	1000	1000	1000	1000	0
606	20250327	103500	73096706	1000	1000	1000	1000	3
607	20250327	103400	73093706	1001	1001	1001	1001	5
608	20250327	103300	73088701	1000	1000	1000	1000	3
609	20250327	103200	73085701	997	997	997	997	0
610	20250327	103100	73085701	997	997	997	997	0
611	20250327	103000	73085701	997	997	997	997	0
612	20250327	102900	73085701	997	999	999	997	1442
613	20250327	102800	71647281	1000	1000	1000	1000	5136
614	20250327	102700	66511281	1001	1001	1001	1001	0
615	20250327	102600	66511281	1001	1001	1001	1001	1
616	20250327	102500	66510280	998	998	998	998	0
617	20250327	102400	66510280	998	998	998	998	0
618	20250327	102300	66510280	998	998	998	998	0
619	20250327	102200	66510280	998	998	998	998	0
620	20250327	102100	66510280	998	999	999	998	3067
621	20250327	102000	63449393	999	999	999	999	1700
622	20250327	101900	61751093	999	999	999	999	5
623	20250327	101800	61746098	1001	1001	1001	1001	1
624	20250327	101700	61745097	1001	1001	1001	1001	10
625	20250327	101600	61735087	999	1000	1000	999	64
626	20250327	101500	61671146	1001	1001	1001	1001	5
627	20250327	101400	61666141	1001	1001	1001	1001	16
628	20250327	101300	61650125	1002	1002	1002	1002	0
629	20250327	101200	61650125	1002	1002	1002	1002	0
630	20250327	101100	61650125	1002	1002	1002	1002	14
631	20250327	101000	61636097	1002	1002	1002	1002	0
632	20250327	100900	61636097	1002	1002	1002	1002	1
633	20250327	100800	61635095	1000	1000	1000	1000	119
634	20250327	100700	61516095	1000	1000	1000	1000	0
635	20250327	100600	61516095	1000	1000	1000	1000	325
636	20250327	100500	61191095	1002	1002	1002	1002	0
637	20250327	100400	61191095	1002	1002	1002	1002	0
638	20250327	100300	61191095	1002	1002	1002	1002	0
639	20250327	100200	61191095	1002	1002	1002	1002	0
640	20250327	100100	61191095	1002	1002	1002	1002	0
641	20250327	100000	61191095	1002	1002	1002	1002	0
642	20250327	095900	61191095	1002	1002	1002	1002	0
643	20250327	095800	61191095	1002	1002	1002	1002	115
644	20250327	095700	61075865	1002	1002	1002	1002	0
645	20250327	095600	61075865	1002	1002	1002	1002	1
646	20250327	095500	61074863	999	999	999	999	2171
647	20250327	095400	58906034	1002	1002	1002	1002	0
648	20250327	095300	58906034	1002	1002	1002	1002	1
649	20250327	095200	58905032	998	998	998	998	821
650	20250327	095100	58085674	998	1000	1000	998	753
651	20250327	095000	57333385	1000	1000	1000	1000	500
652	20250327	094900	56833385	1001	1001	1001	1001	29
653	20250327	094800	56804356	1001	1001	1001	1001	304
654	20250327	094700	56500052	1000	1000	1000	1000	0
655	20250327	094600	56500052	1000	1000	1000	1000	8
656	20250327	094500	56492052	1002	1002	1002	1002	0
657	20250327	094400	56492052	1002	1002	1002	1002	1
658	20250327	094300	56491050	1002	1002	1002	1002	1010
659	20250327	094200	55479030	1001	1001	1001	1001	600
660	20250327	094100	54878430	1001	1003	1003	1001	402
661	20250327	094000	54476024	1002	1002	1002	1002	0
662	20250327	093900	54476024	1002	1002	1002	1002	1
663	20250327	093800	54475022	1003	1003	1003	1003	0
664	20250327	093700	54475022	1003	1003	1003	1003	0
665	20250327	093600	54475022	1003	1003	1003	999	18
666	20250327	093500	54457021	1000	1000	1000	1000	0
667	20250327	093400	54457021	1000	1000	1000	1000	4
668	20250327	093300	54453021	1003	1003	1003	1003	0
669	20250327	093200	54453021	1003	1003	1003	1003	0
670	20250327	093100	54453021	1003	1001	1003	1001	2645
671	20250327	093000	51804086	1001	1001	1001	1001	106
672	20250327	092900	51697980	996	997	997	996	10000
673	20250327	092800	41733685	997	998	998	997	1000
674	20250327	092700	40736585	1001	1001	1001	1001	0
675	20250327	092600	40736585	1001	999	1001	999	101
676	20250327	092500	40635684	996	996	996	996	0
677	20250327	092400	40635684	996	998	998	996	252
678	20250327	092300	40384496	1001	1001	1001	1001	5000
679	20250327	092200	35379496	1001	1001	1001	1001	1
680	20250327	092100	35378495	1001	1001	1001	1001	91
681	20250327	092000	35287404	997	997	997	997	1084
682	20250327	091900	34206656	1004	1004	1004	1004	0
683	20250327	091800	34206656	1004	1004	1004	1004	0
684	20250327	091700	34206656	1004	1004	1004	1004	0
685	20250327	091600	34206656	1004	999	1004	998	11
686	20250327	091500	34195667	999	999	999	999	10
687	20250327	091400	34185677	999	1007	1008	999	81
688	20250327	091300	34104509	999	1008	1009	999	115
689	20250327	091200	33989485	999	1005	1009	999	150
690	20250327	091100	33838289	1004	1000	1004	1000	1197
691	20250327	091000	32641171	999	999	999	995	4330
692	20250327	090900	28331581	999	999	999	999	0
693	20250327	090800	28331581	999	995	999	990	12183
694	20250327	090700	16239351	995	994	995	994	1219
695	20250327	090600	15026665	994	991	994	991	1753
696	20250327	090500	13287547	991	996	996	991	11102
697	20250327	090400	2260780	1000	1000	1000	1000	107
698	20250327	090300	2153780	1000	997	1000	997	116
699	20250327	090200	2037828	998	1000	1000	998	11
700	20250327	090100	2026843	997	999	999	997	260
701	20250327	090000	1767123	998	995	998	995	1776