KissMeData/328380/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	211500	43923390	890	890	890	890	147
3	20250327	211400	43923390	890	890	890	890	0
4	20250327	211300	43923390	890	890	890	890	0
5	20250327	211200	43923390	890	890	890	890	0
6	20250327	211100	43923390	890	890	890	890	0
7	20250327	211000	43923390	890	890	890	890	0
8	20250327	210900	43923390	890	890	890	890	0
9	20250327	210800	43923390	890	890	890	890	0
10	20250327	210700	43923390	890	890	890	890	0
11	20250327	210600	43923390	890	890	890	890	0
12	20250327	210500	43923390	890	890	890	890	0
13	20250327	210400	43923390	890	890	890	890	0
14	20250327	210300	43923390	890	890	890	890	0
15	20250327	210200	43923390	890	890	890	890	0
16	20250327	210100	43923390	890	890	890	890	0
17	20250327	210000	43923390	890	890	890	890	0
18	20250327	205900	43923390	890	890	890	890	0
19	20250327	205800	43923390	890	890	890	890	0
20	20250327	205700	43923390	890	890	890	890	0
21	20250327	205600	43923390	890	890	890	890	0
22	20250327	205500	43923390	890	890	890	890	0
23	20250327	205400	43923390	890	890	890	890	0
24	20250327	205300	43923390	890	890	890	890	0
25	20250327	205200	43923390	890	890	890	890	0
26	20250327	205100	43923390	890	890	890	890	0
27	20250327	205000	43923390	890	890	890	890	0
28	20250327	204900	43923390	890	890	890	890	0
29	20250327	204800	43923390	890	890	890	890	0
30	20250327	204700	43923390	890	890	890	890	0
31	20250327	204600	43923390	890	890	890	890	0
32	20250327	204500	43923390	890	890	890	890	147
33	20250327	204400	43923390	890	890	890	890	0
34	20250327	204300	43923390	890	890	890	890	0
35	20250327	204200	43923390	890	890	890	890	0
36	20250327	204100	43923390	890	890	890	890	0
37	20250327	204000	43923390	890	890	890	890	0
38	20250327	203900	43923390	890	890	890	890	0
39	20250327	203800	43923390	890	890	890	890	0
40	20250327	203700	43923390	890	890	890	890	0
41	20250327	203600	43923390	890	890	890	890	0
42	20250327	203500	43923390	890	890	890	890	0
43	20250327	203400	43923390	890	890	890	890	0
44	20250327	203300	43923390	890	890	890	890	0
45	20250327	203200	43923390	890	890	890	890	0
46	20250327	203100	43923390	890	890	890	890	0
47	20250327	203000	43923390	890	890	890	890	0
48	20250327	202900	43923390	890	890	890	890	0
49	20250327	202800	43923390	890	890	890	890	0
50	20250327	202700	43923390	890	890	890	890	0
51	20250327	202600	43923390	890	890	890	890	0
52	20250327	202500	43923390	890	890	890	890	0
53	20250327	202400	43923390	890	890	890	890	0
54	20250327	202300	43923390	890	890	890	890	0
55	20250327	202200	43923390	890	890	890	890	0
56	20250327	202100	43923390	890	890	890	890	0
57	20250327	202000	43923390	890	890	890	890	0
58	20250327	201900	43923390	890	890	890	890	0
59	20250327	201800	43923390	890	890	890	890	0
60	20250327	201700	43923390	890	890	890	890	0
61	20250327	201600	43923390	890	890	890	890	0
62	20250327	201500	43923390	890	890	890	890	147
63	20250327	201400	43923390	890	890	890	890	0
64	20250327	201300	43923390	890	890	890	890	0
65	20250327	201200	43923390	890	890	890	890	0
66	20250327	201100	43923390	890	890	890	890	0
67	20250327	201000	43923390	890	890	890	890	0
68	20250327	200900	43923390	890	890	890	890	0
69	20250327	200800	43923390	890	890	890	890	0
70	20250327	200700	43923390	890	890	890	890	0
71	20250327	200600	43923390	890	890	890	890	0
72	20250327	200500	43923390	890	890	890	890	0
73	20250327	200400	43923390	890	890	890	890	0
74	20250327	200300	43923390	890	890	890	890	0
75	20250327	200200	43923390	890	890	890	890	0
76	20250327	200100	43923390	890	890	890	890	0
77	20250327	200000	43923390	890	890	890	890	0
78	20250327	195900	43923390	890	890	890	890	0
79	20250327	195800	43923390	890	890	890	890	0
80	20250327	195700	43923390	890	890	890	890	0
81	20250327	195600	43923390	890	890	890	890	0
82	20250327	195500	43923390	890	890	890	890	0
83	20250327	195400	43923390	890	890	890	890	0
84	20250327	195300	43923390	890	890	890	890	0
85	20250327	195200	43923390	890	890	890	890	0
86	20250327	195100	43923390	890	890	890	890	0
87	20250327	195000	43923390	890	890	890	890	0
88	20250327	194900	43923390	890	890	890	890	0
89	20250327	194800	43923390	890	890	890	890	0
90	20250327	194700	43923390	890	890	890	890	0
91	20250327	194600	43923390	890	890	890	890	0
92	20250327	194500	43923390	890	890	890	890	147
93	20250327	194400	43923390	890	890	890	890	0
94	20250327	194300	43923390	890	890	890	890	0
95	20250327	194200	43923390	890	890	890	890	0
96	20250327	194100	43923390	890	890	890	890	0
97	20250327	194000	43923390	890	890	890	890	0
98	20250327	193900	43923390	890	890	890	890	0
99	20250327	193800	43923390	890	890	890	890	0
100	20250327	193700	43923390	890	890	890	890	0
101	20250327	193600	43923390	890	890	890	890	0
102	20250327	193500	43923390	890	890	890	890	0
103	20250327	193400	43923390	890	890	890	890	0
104	20250327	193300	43923390	890	890	890	890	0
105	20250327	193200	43923390	890	890	890	890	0
106	20250327	193100	43923390	890	890	890	890	0
107	20250327	193000	43923390	890	890	890	890	0
108	20250327	192900	43923390	890	890	890	890	0
109	20250327	192800	43923390	890	890	890	890	0
110	20250327	192700	43923390	890	890	890	890	0
111	20250327	192600	43923390	890	890	890	890	0
112	20250327	192500	43923390	890	890	890	890	0
113	20250327	192400	43923390	890	890	890	890	0
114	20250327	192300	43923390	890	890	890	890	0
115	20250327	192200	43923390	890	890	890	890	0
116	20250327	192100	43923390	890	890	890	890	0
117	20250327	192000	43923390	890	890	890	890	0
118	20250327	191900	43923390	890	890	890	890	0
119	20250327	191800	43923390	890	890	890	890	0
120	20250327	191700	43923390	890	890	890	890	0
121	20250327	191600	43923390	890	890	890	890	0
122	20250327	191500	43923390	890	890	890	890	147
123	20250327	191400	43923390	890	890	890	890	0
124	20250327	191300	43923390	890	890	890	890	0
125	20250327	191200	43923390	890	890	890	890	0
126	20250327	191100	43923390	890	890	890	890	0
127	20250327	191000	43923390	890	890	890	890	0
128	20250327	190900	43923390	890	890	890	890	0
129	20250327	190800	43923390	890	890	890	890	0
130	20250327	190700	43923390	890	890	890	890	0
131	20250327	190600	43923390	890	890	890	890	0
132	20250327	190500	43923390	890	890	890	890	0
133	20250327	190400	43923390	890	890	890	890	0
134	20250327	190300	43923390	890	890	890	890	0
135	20250327	190200	43923390	890	890	890	890	0
136	20250327	190100	43923390	890	890	890	890	0
137	20250327	190000	43923390	890	890	890	890	0
138	20250327	185900	43923390	890	890	890	890	0
139	20250327	185800	43923390	890	890	890	890	0
140	20250327	185700	43923390	890	890	890	890	0
141	20250327	185600	43923390	890	890	890	890	0
142	20250327	185500	43923390	890	890	890	890	0
143	20250327	185400	43923390	890	890	890	890	0
144	20250327	185300	43923390	890	890	890	890	0
145	20250327	185200	43923390	890	890	890	890	0
146	20250327	185100	43923390	890	890	890	890	0
147	20250327	185000	43923390	890	890	890	890	0
148	20250327	184900	43923390	890	890	890	890	0
149	20250327	184800	43923390	890	890	890	890	0
150	20250327	184700	43923390	890	890	890	890	0
151	20250327	184600	43923390	890	890	890	890	0
152	20250327	184500	43923390	890	890	890	890	147
153	20250327	184400	43923390	890	890	890	890	0
154	20250327	184300	43923390	890	890	890	890	0
155	20250327	184200	43923390	890	890	890	890	0
156	20250327	184100	43923390	890	890	890	890	0
157	20250327	184000	43923390	890	890	890	890	0
158	20250327	183900	43923390	890	890	890	890	0
159	20250327	183800	43923390	890	890	890	890	0
160	20250327	183700	43923390	890	890	890	890	0
161	20250327	183600	43923390	890	890	890	890	0
162	20250327	183500	43923390	890	890	890	890	0
163	20250327	183400	43923390	890	890	890	890	0
164	20250327	183300	43923390	890	890	890	890	0
165	20250327	183200	43923390	890	890	890	890	0
166	20250327	183100	43923390	890	890	890	890	0
167	20250327	183000	43923390	890	890	890	890	0
168	20250327	182900	43923390	890	890	890	890	0
169	20250327	182800	43923390	890	890	890	890	0
170	20250327	182700	43923390	890	890	890	890	0
171	20250327	182600	43923390	890	890	890	890	0
172	20250327	182500	43923390	890	890	890	890	0
173	20250327	182400	43923390	890	890	890	890	0
174	20250327	182300	43923390	890	890	890	890	0
175	20250327	182200	43923390	890	890	890	890	0
176	20250327	182100	43923390	890	890	890	890	0
177	20250327	182000	43923390	890	890	890	890	0
178	20250327	181900	43923390	890	890	890	890	0
179	20250327	181800	43923390	890	890	890	890	0
180	20250327	181700	43923390	890	890	890	890	0
181	20250327	181600	43923390	890	890	890	890	0
182	20250327	181500	43923390	890	890	890	890	147
183	20250327	181400	43923390	890	890	890	890	0
184	20250327	181300	43923390	890	890	890	890	0
185	20250327	181200	43923390	890	890	890	890	0
186	20250327	181100	43923390	890	890	890	890	0
187	20250327	181000	43923390	890	890	890	890	0
188	20250327	180900	43923390	890	890	890	890	0
189	20250327	180800	43923390	890	890	890	890	0
190	20250327	180700	43923390	890	890	890	890	0
191	20250327	180600	43923390	890	890	890	890	0
192	20250327	180500	43923390	890	890	890	890	0
193	20250327	180400	43923390	890	890	890	890	0
194	20250327	180300	43923390	890	890	890	890	0
195	20250327	180200	43923390	890	890	890	890	0
196	20250327	180100	43923390	890	890	890	890	0
197	20250327	180000	43923390	890	890	890	890	0
198	20250327	175900	43923390	890	890	890	890	0
199	20250327	175800	43923390	890	890	890	890	0
200	20250327	175700	43923390	890	890	890	890	0
201	20250327	175600	43923390	890	890	890	890	0
202	20250327	175500	43923390	890	890	890	890	0
203	20250327	175400	43923390	890	890	890	890	0
204	20250327	175300	43923390	890	890	890	890	0
205	20250327	175200	43923390	890	890	890	890	0
206	20250327	175100	43923390	890	890	890	890	0
207	20250327	175000	43923390	890	890	890	890	0
208	20250327	174900	43923390	890	890	890	890	0
209	20250327	174800	43923390	890	890	890	890	0
210	20250327	174700	43923390	890	890	890	890	0
211	20250327	174600	43923390	890	890	890	890	0
212	20250327	174500	43923390	890	890	890	890	147
213	20250327	174400	43923390	890	890	890	890	0
214	20250327	174300	43923390	890	890	890	890	0
215	20250327	174200	43923390	890	890	890	890	0
216	20250327	174100	43923390	890	890	890	890	0
217	20250327	174000	43923390	890	890	890	890	0
218	20250327	173900	43923390	890	890	890	890	0
219	20250327	173800	43923390	890	890	890	890	0
220	20250327	173700	43923390	890	890	890	890	0
221	20250327	173600	43923390	890	890	890	890	0
222	20250327	173500	43923390	890	890	890	890	0
223	20250327	173400	43923390	890	890	890	890	0
224	20250327	173300	43923390	890	890	890	890	0
225	20250327	173200	43923390	890	890	890	890	0
226	20250327	173100	43923390	890	890	890	890	0
227	20250327	173000	43923390	890	890	890	890	0
228	20250327	172900	43923390	890	890	890	890	0
229	20250327	172800	43923390	890	890	890	890	0
230	20250327	172700	43923390	890	890	890	890	0
231	20250327	172600	43923390	890	890	890	890	0
232	20250327	172500	43923390	890	890	890	890	0
233	20250327	172400	43923390	890	890	890	890	0
234	20250327	172300	43923390	890	890	890	890	0
235	20250327	172200	43923390	890	890	890	890	0
236	20250327	172100	43923390	890	890	890	890	0
237	20250327	172000	43923390	890	890	890	890	0
238	20250327	171900	43923390	890	890	890	890	0
239	20250327	171800	43923390	890	890	890	890	0
240	20250327	171700	43923390	890	890	890	890	0
241	20250327	171600	43923390	890	890	890	890	0
242	20250327	171500	43923390	890	890	890	890	147
243	20250327	171400	43923390	890	890	890	890	0
244	20250327	171300	43923390	890	890	890	890	0
245	20250327	171200	43923390	890	890	890	890	0
246	20250327	171100	43923390	890	890	890	890	0
247	20250327	171000	43923390	890	890	890	890	0
248	20250327	170900	43923390	890	890	890	890	0
249	20250327	170800	43923390	890	890	890	890	0
250	20250327	170700	43923390	890	890	890	890	0
251	20250327	170600	43923390	890	890	890	890	0
252	20250327	170500	43923390	890	890	890	890	0
253	20250327	170400	43923390	890	890	890	890	0
254	20250327	170300	43923390	890	890	890	890	0
255	20250327	170200	43923390	890	890	890	890	0
256	20250327	170100	43923390	890	890	890	890	0
257	20250327	170000	43923390	890	890	890	890	0
258	20250327	165900	43923390	890	890	890	890	0
259	20250327	165800	43923390	890	890	890	890	0
260	20250327	165700	43923390	890	890	890	890	0
261	20250327	165600	43923390	890	890	890	890	0
262	20250327	165500	43923390	890	890	890	890	0
263	20250327	165400	43923390	890	890	890	890	0
264	20250327	165300	43923390	890	890	890	890	0
265	20250327	165200	43923390	890	890	890	890	0
266	20250327	165100	43923390	890	890	890	890	0
267	20250327	165000	43923390	890	890	890	890	0
268	20250327	164900	43923390	890	890	890	890	0
269	20250327	164800	43923390	890	890	890	890	0
270	20250327	164700	43923390	890	890	890	890	0
271	20250327	164600	43923390	890	890	890	890	0
272	20250327	164500	43923390	890	890	890	890	147
273	20250327	164400	43923390	890	890	890	890	0
274	20250327	164300	43923390	890	890	890	890	0
275	20250327	164200	43923390	890	890	890	890	0
276	20250327	164100	43923390	890	890	890	890	0
277	20250327	164000	43923390	890	890	890	890	0
278	20250327	163900	43923390	890	890	890	890	0
279	20250327	163800	43923390	890	890	890	890	0
280	20250327	163700	43923390	890	890	890	890	0
281	20250327	163600	43923390	890	890	890	890	0
282	20250327	163500	43923390	890	890	890	890	0
283	20250327	163400	43923390	890	890	890	890	0
284	20250327	163300	43923390	890	890	890	890	0
285	20250327	163200	43923390	890	890	890	890	0
286	20250327	163100	43923390	890	890	890	890	0
287	20250327	163000	43923390	890	890	890	890	0
288	20250327	162900	43923390	890	890	890	890	0
289	20250327	162800	43923390	890	890	890	890	0
290	20250327	162700	43923390	890	890	890	890	0
291	20250327	162600	43923390	890	890	890	890	0
292	20250327	162500	43923390	890	890	890	890	0
293	20250327	162400	43923390	890	890	890	890	0
294	20250327	162300	43923390	890	890	890	890	0
295	20250327	162200	43923390	890	890	890	890	0
296	20250327	162100	43923390	890	890	890	890	0
297	20250327	162000	43923390	890	890	890	890	0
298	20250327	161900	43923390	890	890	890	890	0
299	20250327	161800	43923390	890	890	890	890	0
300	20250327	161700	43923390	890	890	890	890	0
301	20250327	161600	43923390	890	890	890	890	0
302	20250327	161500	43923390	890	890	890	890	147
303	20250327	161400	43923390	890	890	890	890	0
304	20250327	161300	43923390	890	890	890	890	0
305	20250327	161200	43923390	890	890	890	890	0
306	20250327	161100	43923390	890	890	890	890	0
307	20250327	161000	43923390	890	890	890	890	0
308	20250327	160900	43923390	890	890	890	890	0
309	20250327	160800	43923390	890	890	890	890	0
310	20250327	160700	43923390	890	890	890	890	0
311	20250327	160600	43923390	890	890	890	890	0
312	20250327	160500	43923390	890	890	890	890	0
313	20250327	160400	43923390	890	890	890	890	0
314	20250327	160300	43923390	890	890	890	890	0
315	20250327	160200	43923390	890	890	890	890	0
316	20250327	160100	43923390	890	890	890	890	0
317	20250327	160000	43923390	890	890	890	890	0
318	20250327	155900	43923390	890	890	890	890	0
319	20250327	155800	43923390	890	890	890	890	0
320	20250327	155700	43923390	890	890	890	890	0
321	20250327	155600	43923390	890	890	890	890	0
322	20250327	155500	43923390	890	890	890	890	0
323	20250327	155400	43923390	890	890	890	890	0
324	20250327	155300	43923390	890	890	890	890	0
325	20250327	155200	43923390	890	890	890	890	0
326	20250327	155100	43923390	890	890	890	890	0
327	20250327	155000	43923390	890	890	890	890	0
328	20250327	154900	43923390	890	890	890	890	0
329	20250327	154800	43923390	890	890	890	890	0
330	20250327	154700	43923390	890	890	890	890	0
331	20250327	154600	43923390	890	890	890	890	0
332	20250327	154500	43923390	890	890	890	890	147
333	20250327	154400	43923390	890	890	890	890	0
334	20250327	154300	43923390	890	890	890	890	0
335	20250327	154200	43923390	890	890	890	890	0
336	20250327	154100	43923390	890	890	890	890	0
337	20250327	154000	43923390	890	890	890	890	0
338	20250327	153900	43923390	890	890	890	890	0
339	20250327	153800	43923390	890	890	890	890	0
340	20250327	153700	43923390	890	890	890	890	0
341	20250327	153600	43923390	890	890	890	890	0
342	20250327	153500	43923390	890	890	890	890	0
343	20250327	153400	43923390	890	890	890	890	0
344	20250327	153300	43923390	890	890	890	890	0
345	20250327	153200	43923390	890	890	890	890	0
346	20250327	153100	43923390	890	890	890	890	0
347	20250327	153000	43923390	890	890	890	890	147
348	20250327	152900	43792560	888	888	888	888	0
349	20250327	152800	43792560	888	888	888	888	0
350	20250327	152700	43792560	888	888	888	888	0
351	20250327	152600	43792560	888	888	888	888	0
352	20250327	152500	43792560	888	888	888	888	0
353	20250327	152400	43792560	888	888	888	888	0
354	20250327	152300	43792560	888	888	888	888	0
355	20250327	152200	43792560	888	888	888	888	0
356	20250327	152100	43792560	888	888	888	888	0
357	20250327	152000	43792560	888	888	888	888	0
358	20250327	151900	43792560	888	888	888	888	0
359	20250327	151800	43792560	888	888	888	888	0
360	20250327	151700	43792560	888	888	888	888	0
361	20250327	151600	43792560	888	888	888	888	0
362	20250327	151500	43792560	888	888	888	888	0
363	20250327	151400	43792560	888	888	888	888	0
364	20250327	151300	43792560	888	888	888	888	0
365	20250327	151200	43792560	888	888	888	888	0
366	20250327	151100	43792560	888	888	888	888	0
367	20250327	151000	43792560	888	888	888	888	0
368	20250327	150900	43792560	888	888	888	888	0
369	20250327	150800	43792560	888	888	888	888	0
370	20250327	150700	43792560	888	888	888	888	0
371	20250327	150600	43792560	888	888	888	888	0
372	20250327	150500	43792560	888	888	888	888	0
373	20250327	150400	43792560	888	888	888	888	114
374	20250327	150300	43691328	888	888	888	888	0
375	20250327	150200	43691328	888	888	888	888	0
376	20250327	150100	43691328	888	888	888	888	0
377	20250327	150000	43691328	888	888	888	888	0
378	20250327	145900	43691328	888	888	888	888	0
379	20250327	145800	43691328	888	888	888	888	0
380	20250327	145700	43691328	888	888	888	888	0
381	20250327	145600	43691328	888	888	888	888	1
382	20250327	145500	43690440	888	888	888	888	0
383	20250327	145400	43690440	888	888	888	888	0
384	20250327	145300	43690440	888	888	888	888	0
385	20250327	145200	43690440	888	888	888	888	1
386	20250327	145100	43689552	887	887	887	887	0
387	20250327	145000	43689552	887	887	887	887	1000
388	20250327	144900	42802552	888	888	888	888	0
389	20250327	144800	42802552	888	888	888	888	0
390	20250327	144700	42802552	888	888	888	888	0
391	20250327	144600	42802552	888	888	888	888	0
392	20250327	144500	42802552	888	888	888	888	297
393	20250327	144400	42538816	888	888	888	888	0
394	20250327	144300	42538816	888	888	888	888	0
395	20250327	144200	42538816	888	888	888	888	0
396	20250327	144100	42538816	888	888	888	888	0
397	20250327	144000	42538816	888	888	888	888	0
398	20250327	143900	42538816	888	888	888	888	501
399	20250327	143800	42093928	883	883	883	883	256
400	20250327	143700	41867880	884	884	884	884	0
401	20250327	143600	41867880	884	884	884	884	0
402	20250327	143500	41867880	884	884	884	884	0
403	20250327	143400	41867880	884	885	885	884	7013
404	20250327	143300	35666481	890	890	890	890	0
405	20250327	143200	35666481	890	890	890	890	0
406	20250327	143100	35666481	890	890	890	890	0
407	20250327	143000	35666481	890	890	890	890	0
408	20250327	142900	35666481	890	890	890	890	0
409	20250327	142800	35666481	890	890	890	890	0
410	20250327	142700	35666481	890	890	890	890	0
411	20250327	142600	35666481	890	890	890	890	0
412	20250327	142500	35666481	890	890	890	890	0
413	20250327	142400	35666481	890	890	890	890	1
414	20250327	142300	35665591	885	885	885	885	0
415	20250327	142200	35665591	885	885	885	885	0
416	20250327	142100	35665591	885	885	885	885	1
417	20250327	142000	35664706	890	890	890	890	0
418	20250327	141900	35664706	890	890	890	890	0
419	20250327	141800	35664706	890	890	890	890	0
420	20250327	141700	35664706	890	890	890	890	200
421	20250327	141600	35486706	890	890	890	890	0
422	20250327	141500	35486706	890	890	890	890	0
423	20250327	141400	35486706	890	890	890	890	0
424	20250327	141300	35486706	890	890	890	890	0
425	20250327	141200	35486706	890	890	890	890	0
426	20250327	141100	35486706	890	890	890	890	0
427	20250327	141000	35486706	890	890	890	890	0
428	20250327	140900	35486706	890	890	890	890	0
429	20250327	140800	35486706	890	890	890	890	0
430	20250327	140700	35486706	890	890	890	890	0
431	20250327	140600	35486706	890	890	890	890	1
432	20250327	140500	35485816	890	890	890	890	0
433	20250327	140400	35485816	890	890	890	890	1
434	20250327	140300	35484926	885	885	885	885	0
435	20250327	140200	35484926	885	885	885	885	0
436	20250327	140100	35484926	885	885	885	885	0
437	20250327	140000	35484926	885	885	885	885	0
438	20250327	135900	35484926	885	885	885	885	0
439	20250327	135800	35484926	885	885	885	885	0
440	20250327	135700	35484926	885	885	885	885	0
441	20250327	135600	35484926	885	885	885	885	0
442	20250327	135500	35484926	885	885	885	885	0
443	20250327	135400	35484926	885	885	885	885	0
444	20250327	135300	35484926	885	885	885	885	0
445	20250327	135200	35484926	885	885	885	885	0
446	20250327	135100	35484926	885	885	885	885	0
447	20250327	135000	35484926	885	885	885	885	0
448	20250327	134900	35484926	885	888	890	885	4002
449	20250327	134800	31924293	890	890	890	890	0
450	20250327	134700	31924293	890	890	890	890	0
451	20250327	134600	31924293	890	890	890	890	0
452	20250327	134500	31924293	890	890	890	890	0
453	20250327	134400	31924293	890	890	890	890	0
454	20250327	134300	31924293	890	890	890	890	0
455	20250327	134200	31924293	890	890	890	890	0
456	20250327	134100	31924293	890	890	890	890	0
457	20250327	134000	31924293	890	890	890	890	0
458	20250327	133900	31924293	890	890	890	890	0
459	20250327	133800	31924293	890	890	890	890	0
460	20250327	133700	31924293	890	890	890	890	0
461	20250327	133600	31924293	890	890	890	890	0
462	20250327	133500	31924293	890	890	890	890	0
463	20250327	133400	31924293	890	890	890	890	0
464	20250327	133300	31924293	890	890	890	890	0
465	20250327	133200	31924293	890	890	890	890	0
466	20250327	133100	31924293	890	890	890	890	0
467	20250327	133000	31924293	890	890	890	890	20
468	20250327	132900	31906493	890	890	890	890	0
469	20250327	132800	31906493	890	890	890	890	0
470	20250327	132700	31906493	890	890	890	890	0
471	20250327	132600	31906493	890	890	890	890	1
472	20250327	132500	31905603	885	885	885	885	0
473	20250327	132400	31905603	885	885	885	885	0
474	20250327	132300	31905603	885	885	885	885	0
475	20250327	132200	31905603	885	885	885	885	0
476	20250327	132100	31905603	885	885	885	885	0
477	20250327	132000	31905603	885	885	885	885	0
478	20250327	131900	31905603	885	885	885	885	0
479	20250327	131800	31905603	885	885	885	885	0
480	20250327	131700	31905603	885	885	885	885	3
481	20250327	131600	31902948	885	885	885	885	0
482	20250327	131500	31902948	885	885	885	885	0
483	20250327	131400	31902948	885	885	885	885	0
484	20250327	131300	31902948	885	885	885	885	0
485	20250327	131200	31902948	885	885	885	885	0
486	20250327	131100	31902948	885	885	885	885	0
487	20250327	131000	31902948	885	885	885	885	0
488	20250327	130900	31902948	885	885	885	885	0
489	20250327	130800	31902948	885	885	885	885	66
490	20250327	130700	31844538	891	891	891	891	655
491	20250327	130600	31260933	891	891	891	891	0
492	20250327	130500	31260933	891	891	891	891	0
493	20250327	130400	31260933	891	891	891	891	0
494	20250327	130300	31260933	891	890	891	890	1007
495	20250327	130200	30364536	886	886	886	886	208
496	20250327	130100	30180248	887	887	887	887	0
497	20250327	130000	30180248	887	887	887	887	0
498	20250327	125900	30180248	887	887	887	887	0
499	20250327	125800	30180248	887	887	887	887	10
500	20250327	125700	30171378	887	887	887	887	0
501	20250327	125600	30171378	887	887	887	887	0
502	20250327	125500	30171378	887	887	887	887	0
503	20250327	125400	30171378	887	887	887	887	0
504	20250327	125300	30171378	887	887	887	887	0
505	20250327	125200	30171378	887	887	887	887	10
506	20250327	125100	30162508	891	891	891	891	0
507	20250327	125000	30162508	891	891	891	891	0
508	20250327	124900	30162508	891	891	891	891	20
509	20250327	124800	30144688	891	889	891	886	1724
510	20250327	124700	28610292	886	886	886	886	0
511	20250327	124600	28610292	886	884	886	884	1286
512	20250327	124500	27472043	885	885	885	885	0
513	20250327	124400	27472043	885	885	885	885	0
514	20250327	124300	27472043	885	885	885	885	0
515	20250327	124200	27472043	885	885	885	885	0
516	20250327	124100	27472043	885	885	885	885	1
517	20250327	124000	27471158	882	882	882	882	0
518	20250327	123900	27471158	882	882	882	882	0
519	20250327	123800	27471158	882	882	882	882	0
520	20250327	123700	27471158	882	882	882	882	0
521	20250327	123600	27471158	882	882	882	882	0
522	20250327	123500	27471158	882	882	882	882	0
523	20250327	123400	27471158	882	882	882	882	0
524	20250327	123300	27471158	882	882	882	882	0
525	20250327	123200	27471158	882	884	884	882	886
526	20250327	123100	26688056	884	884	884	884	0
527	20250327	123000	26688056	884	884	884	884	0
528	20250327	122900	26688056	884	884	884	884	175
529	20250327	122800	26533356	884	884	884	884	0
530	20250327	122700	26533356	884	884	884	884	0
531	20250327	122600	26533356	884	884	884	884	0
532	20250327	122500	26533356	884	884	884	884	0
533	20250327	122400	26533356	884	884	884	884	110
534	20250327	122300	26436116	884	884	884	884	0
535	20250327	122200	26436116	884	884	884	884	10
536	20250327	122100	26427276	885	885	885	885	0
537	20250327	122000	26427276	885	885	885	885	0
538	20250327	121900	26427276	885	885	885	885	10
539	20250327	121800	26418426	882	882	882	882	0
540	20250327	121700	26418426	882	882	882	882	0
541	20250327	121600	26418426	882	881	882	881	1602
542	20250327	121500	25006311	881	881	881	881	0
543	20250327	121400	25006311	881	881	881	881	0
544	20250327	121300	25006311	881	881	881	881	0
545	20250327	121200	25006311	881	881	881	881	0
546	20250327	121100	25006311	881	881	881	881	0
547	20250327	121000	25006311	881	881	881	881	0
548	20250327	120900	25006311	881	881	881	881	0
549	20250327	120800	25006311	881	881	881	881	0
550	20250327	120700	25006311	881	881	881	881	0
551	20250327	120600	25006311	881	881	881	881	9
552	20250327	120500	24998382	881	881	881	881	0
553	20250327	120400	24998382	881	881	881	881	0
554	20250327	120300	24998382	881	881	881	881	0
555	20250327	120200	24998382	881	881	881	881	0
556	20250327	120100	24998382	881	881	881	881	0
557	20250327	120000	24998382	881	881	881	881	0
558	20250327	115900	24998382	881	881	881	881	0
559	20250327	115800	24998382	881	881	881	881	0
560	20250327	115700	24998382	881	881	881	881	12
561	20250327	115600	24987810	881	881	881	881	350
562	20250327	115500	24679460	881	881	881	881	0
563	20250327	115400	24679460	881	881	881	881	0
564	20250327	115300	24679460	881	881	881	881	0
565	20250327	115200	24679460	881	881	881	881	0
566	20250327	115100	24679460	881	881	881	881	0
567	20250327	115000	24679460	881	881	881	881	5
568	20250327	114900	24675055	881	881	881	881	0
569	20250327	114800	24675055	881	881	881	881	0
570	20250327	114700	24675055	881	881	881	881	0
571	20250327	114600	24675055	881	881	881	881	2
572	20250327	114500	24673293	881	881	881	881	34
573	20250327	114400	24643339	881	881	881	881	1
574	20250327	114300	24642458	881	881	881	881	0
575	20250327	114200	24642458	881	881	881	881	499
576	20250327	114100	24202839	882	881	882	881	500
577	20250327	114000	23762251	880	880	880	880	0
578	20250327	113900	23762251	880	880	880	880	162
579	20250327	113800	23619691	880	880	880	880	0
580	20250327	113700	23619691	880	880	880	880	0
581	20250327	113600	23619691	880	880	880	880	0
582	20250327	113500	23619691	880	880	880	880	0
583	20250327	113400	23619691	880	880	880	880	0
584	20250327	113300	23619691	880	881	881	880	607
585	20250327	113200	23084936	881	881	881	881	0
586	20250327	113100	23084936	881	881	881	881	0
587	20250327	113000	23084936	881	881	881	881	0
588	20250327	112900	23084936	881	881	881	881	1
589	20250327	112800	23084055	881	881	881	881	2
590	20250327	112700	23082293	881	881	881	881	0
591	20250327	112600	23082293	881	881	881	881	0
592	20250327	112500	23082293	881	881	881	881	0
593	20250327	112400	23082293	881	881	881	881	0
594	20250327	112300	23082293	881	881	881	881	1
595	20250327	112200	23081412	881	881	881	881	0
596	20250327	112100	23081412	881	881	881	881	0
597	20250327	112000	23081412	881	881	881	881	0
598	20250327	111900	23081412	881	881	881	881	0
599	20250327	111800	23081412	881	881	881	881	0
600	20250327	111700	23081412	881	881	881	881	5
601	20250327	111600	23077007	882	882	882	882	0
602	20250327	111500	23077007	882	882	882	882	0
603	20250327	111400	23077007	882	882	882	882	0
604	20250327	111300	23077007	882	882	882	882	0
605	20250327	111200	23077007	882	882	882	882	0
606	20250327	111100	23077007	882	882	882	882	0
607	20250327	111000	23077007	882	882	882	882	34
608	20250327	110900	23047019	882	882	882	882	0
609	20250327	110800	23047019	882	882	882	882	0
610	20250327	110700	23047019	882	882	882	882	0
611	20250327	110600	23047019	882	882	882	882	0
612	20250327	110500	23047019	882	882	882	882	0
613	20250327	110400	23047019	882	881	882	881	150
614	20250327	110300	22914832	881	881	881	881	0
615	20250327	110200	22914832	881	880	881	880	640
616	20250327	110100	22351292	880	880	880	880	58
617	20250327	110000	22300252	880	880	880	880	0
618	20250327	105900	22300252	880	880	880	880	0
619	20250327	105800	22300252	880	880	880	880	0
620	20250327	105700	22300252	880	880	880	880	0
621	20250327	105600	22300252	880	880	880	880	0
622	20250327	105500	22300252	880	880	880	880	0
623	20250327	105400	22300252	880	880	880	880	0
624	20250327	105300	22300252	880	880	880	880	1018
625	20250327	105200	21404412	881	881	881	881	0
626	20250327	105100	21404412	881	881	881	881	1
627	20250327	105000	21403531	882	882	882	882	0
628	20250327	104900	21403531	882	881	882	881	1000
629	20250327	104800	20522108	881	881	881	881	0
630	20250327	104700	20522108	881	881	881	881	0
631	20250327	104600	20522108	881	881	881	881	0
632	20250327	104500	20522108	881	881	881	881	0
633	20250327	104400	20522108	881	881	881	881	27
634	20250327	104300	20498321	881	880	881	880	430
635	20250327	104200	20119911	880	880	880	880	0
636	20250327	104100	20119911	880	880	880	880	238
637	20250327	104000	19910471	881	881	881	881	0
638	20250327	103900	19910471	881	881	881	881	0
639	20250327	103800	19910471	881	881	881	881	0
640	20250327	103700	19910471	881	881	881	881	0
641	20250327	103600	19910471	881	881	881	881	5
642	20250327	103500	19906066	880	882	882	880	4324
643	20250327	103400	16095348	883	883	883	883	5
644	20250327	103300	16090933	883	883	883	883	0
645	20250327	103200	16090933	883	883	883	883	0
646	20250327	103100	16090933	883	883	883	883	1
647	20250327	103000	16090050	883	883	883	883	0
648	20250327	102900	16090050	883	883	883	883	0
649	20250327	102800	16090050	883	883	883	883	152
650	20250327	102700	15955834	883	883	883	883	0
651	20250327	102600	15955834	883	883	883	883	0
652	20250327	102500	15955834	883	883	883	883	0
653	20250327	102400	15955834	883	883	883	883	0
654	20250327	102300	15955834	883	883	883	883	0
655	20250327	102200	15955834	883	882	883	882	1148
656	20250327	102100	14942450	883	883	883	883	1
657	20250327	102000	14941567	883	883	883	883	1
658	20250327	101900	14940684	883	883	883	883	0
659	20250327	101800	14940684	883	883	883	883	0
660	20250327	101700	14940684	883	883	883	883	0
661	20250327	101600	14940684	883	883	883	883	0
662	20250327	101500	14940684	883	883	883	883	0
663	20250327	101400	14940684	883	883	883	883	20
664	20250327	101300	14923024	882	882	882	882	0
665	20250327	101200	14923024	882	882	882	882	10
666	20250327	101100	14914204	884	884	884	884	0
667	20250327	101000	14914204	884	884	884	884	0
668	20250327	100900	14914204	884	884	884	884	34
669	20250327	100800	14884148	884	884	884	884	0
670	20250327	100700	14884148	884	884	884	884	0
671	20250327	100600	14884148	884	884	884	884	0
672	20250327	100500	14884148	884	884	884	884	0
673	20250327	100400	14884148	884	884	884	884	110
674	20250327	100300	14786908	889	889	889	889	0
675	20250327	100200	14786908	889	889	889	889	0
676	20250327	100100	14786908	889	889	889	889	0
677	20250327	100000	14786908	889	889	889	889	0
678	20250327	095900	14786908	889	889	889	889	0
679	20250327	095800	14786908	889	889	889	889	0
680	20250327	095700	14786908	889	889	889	889	0
681	20250327	095600	14786908	889	889	889	889	0
682	20250327	095500	14786908	889	889	889	889	0
683	20250327	095400	14786908	889	889	889	889	0
684	20250327	095300	14786908	889	889	889	889	0
685	20250327	095200	14786908	889	889	889	889	0
686	20250327	095100	14786908	889	889	889	889	0
687	20250327	095000	14786908	889	888	889	888	4
688	20250327	094900	14783355	889	889	889	889	4
689	20250327	094800	14779799	885	885	885	885	1000
690	20250327	094700	13894799	885	885	885	885	500
691	20250327	094600	13452299	885	885	885	885	0
692	20250327	094500	13452299	885	885	885	885	1
693	20250327	094400	13451414	885	885	885	885	4
694	20250327	094300	13447874	884	883	884	883	630
695	20250327	094200	12891284	885	885	885	885	0
696	20250327	094100	12891284	885	885	885	885	0
697	20250327	094000	12891284	885	885	885	885	0
698	20250327	093900	12891284	885	885	885	885	1
699	20250327	093800	12890399	885	884	885	884	44
700	20250327	093700	12851502	884	884	884	884	891
701	20250327	093600	12063858	884	884	884	884	0
702	20250327	093500	12063858	884	882	884	882	300
703	20250327	093400	11799256	882	882	882	882	1
704	20250327	093300	11798374	884	884	884	884	0
705	20250327	093200	11798374	884	884	884	884	0
706	20250327	093100	11798374	884	884	884	884	0
707	20250327	093000	11798374	884	884	884	884	64
708	20250327	092900	11741798	884	884	884	884	0
709	20250327	092800	11741798	884	884	884	884	0
710	20250327	092700	11741798	884	884	884	884	1
711	20250327	092600	11740914	880	880	880	880	0
712	20250327	092500	11740914	880	880	880	880	0
713	20250327	092400	11740914	880	880	880	880	256
714	20250327	092300	11515634	880	881	881	880	1613
715	20250327	092200	10095874	884	884	884	884	0
716	20250327	092100	10095874	884	884	884	884	0
717	20250327	092000	10095874	884	884	884	884	0
718	20250327	091900	10095874	884	884	884	884	100
719	20250327	091800	10007474	884	884	884	884	900
720	20250327	091700	9211874	880	880	880	880	0
721	20250327	091600	9211874	880	880	880	880	0
722	20250327	091500	9211874	880	880	880	880	0
723	20250327	091400	9211874	880	881	881	880	17
724	20250327	091300	9196907	880	880	882	880	278
725	20250327	091200	8951727	882	882	882	882	0
726	20250327	091100	8951727	882	881	882	881	905
727	20250327	091000	8153746	882	882	882	882	0
728	20250327	090900	8153746	882	882	882	882	4
729	20250327	090800	8150218	879	883	883	879	2992
730	20250327	090700	5520234	878	878	878	878	2000
731	20250327	090600	3764234	878	878	878	878	0
732	20250327	090500	3764234	878	881	881	878	500
733	20250327	090400	3324505	883	883	883	883	4
734	20250327	090300	3320973	878	878	878	878	0
735	20250327	090200	3320973	878	880	880	878	975
736	20250327	090100	2463943	880	889	889	880	2132
737	20250327	090000	584308	884	884	891	884	660