KissMeData/034830/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	191800	223287723	1000	1000	1000	1000	1284
3	20250327	191700	223287723	1000	1000	1000	1000	0
4	20250327	191600	223287723	1000	1000	1000	1000	0
5	20250327	191500	223287723	1000	1000	1000	1000	0
6	20250327	191400	223287723	1000	1000	1000	1000	0
7	20250327	191300	223287723	1000	1000	1000	1000	0
8	20250327	191200	223287723	1000	1000	1000	1000	0
9	20250327	191100	223287723	1000	1000	1000	1000	0
10	20250327	191000	223287723	1000	1000	1000	1000	0
11	20250327	190900	223287723	1000	1000	1000	1000	0
12	20250327	190800	223287723	1000	1000	1000	1000	0
13	20250327	190700	223287723	1000	1000	1000	1000	0
14	20250327	190600	223287723	1000	1000	1000	1000	0
15	20250327	190500	223287723	1000	1000	1000	1000	0
16	20250327	190400	223287723	1000	1000	1000	1000	0
17	20250327	190300	223287723	1000	1000	1000	1000	0
18	20250327	190200	223287723	1000	1000	1000	1000	0
19	20250327	190100	223287723	1000	1000	1000	1000	0
20	20250327	190000	223287723	1000	1000	1000	1000	0
21	20250327	185900	223287723	1000	1000	1000	1000	0
22	20250327	185800	223287723	1000	1000	1000	1000	0
23	20250327	185700	223287723	1000	1000	1000	1000	0
24	20250327	185600	223287723	1000	1000	1000	1000	0
25	20250327	185500	223287723	1000	1000	1000	1000	0
26	20250327	185400	223287723	1000	1000	1000	1000	0
27	20250327	185300	223287723	1000	1000	1000	1000	0
28	20250327	185200	223287723	1000	1000	1000	1000	0
29	20250327	185100	223287723	1000	1000	1000	1000	0
30	20250327	185000	223287723	1000	1000	1000	1000	0
31	20250327	184900	223287723	1000	1000	1000	1000	0
32	20250327	184800	223287723	1000	1000	1000	1000	1284
33	20250327	184700	223287723	1000	1000	1000	1000	0
34	20250327	184600	223287723	1000	1000	1000	1000	0
35	20250327	184500	223287723	1000	1000	1000	1000	0
36	20250327	184400	223287723	1000	1000	1000	1000	0
37	20250327	184300	223287723	1000	1000	1000	1000	0
38	20250327	184200	223287723	1000	1000	1000	1000	0
39	20250327	184100	223287723	1000	1000	1000	1000	0
40	20250327	184000	223287723	1000	1000	1000	1000	0
41	20250327	183900	223287723	1000	1000	1000	1000	0
42	20250327	183800	223287723	1000	1000	1000	1000	0
43	20250327	183700	223287723	1000	1000	1000	1000	0
44	20250327	183600	223287723	1000	1000	1000	1000	0
45	20250327	183500	223287723	1000	1000	1000	1000	0
46	20250327	183400	223287723	1000	1000	1000	1000	0
47	20250327	183300	223287723	1000	1000	1000	1000	0
48	20250327	183200	223287723	1000	1000	1000	1000	0
49	20250327	183100	223287723	1000	1000	1000	1000	0
50	20250327	183000	223287723	1000	1000	1000	1000	0
51	20250327	182900	223287723	1000	1000	1000	1000	0
52	20250327	182800	223287723	1000	1000	1000	1000	0
53	20250327	182700	223287723	1000	1000	1000	1000	0
54	20250327	182600	223287723	1000	1000	1000	1000	0
55	20250327	182500	223287723	1000	1000	1000	1000	0
56	20250327	182400	223287723	1000	1000	1000	1000	0
57	20250327	182300	223287723	1000	1000	1000	1000	0
58	20250327	182200	223287723	1000	1000	1000	1000	0
59	20250327	182100	223287723	1000	1000	1000	1000	0
60	20250327	182000	223287723	1000	1000	1000	1000	0
61	20250327	181900	223287723	1000	1000	1000	1000	0
62	20250327	181800	223287723	1000	1000	1000	1000	1284
63	20250327	181700	223287723	1000	1000	1000	1000	0
64	20250327	181600	223287723	1000	1000	1000	1000	0
65	20250327	181500	223287723	1000	1000	1000	1000	0
66	20250327	181400	223287723	1000	1000	1000	1000	0
67	20250327	181300	223287723	1000	1000	1000	1000	0
68	20250327	181200	223287723	1000	1000	1000	1000	0
69	20250327	181100	223287723	1000	1000	1000	1000	0
70	20250327	181000	223287723	1000	1000	1000	1000	0
71	20250327	180900	223287723	1000	1000	1000	1000	0
72	20250327	180800	223287723	1000	1000	1000	1000	0
73	20250327	180700	223287723	1000	1000	1000	1000	0
74	20250327	180600	223287723	1000	1000	1000	1000	0
75	20250327	180500	223287723	1000	1000	1000	1000	0
76	20250327	180400	223287723	1000	1000	1000	1000	0
77	20250327	180300	223287723	1000	1000	1000	1000	0
78	20250327	180200	223287723	1000	1000	1000	1000	0
79	20250327	180100	223287723	1000	1000	1000	1000	0
80	20250327	180000	223287723	1000	1000	1000	1000	0
81	20250327	175900	223287723	1000	1000	1000	1000	0
82	20250327	175800	223287723	1000	1000	1000	1000	0
83	20250327	175700	223287723	1000	1000	1000	1000	0
84	20250327	175600	223287723	1000	1000	1000	1000	0
85	20250327	175500	223287723	1000	1000	1000	1000	0
86	20250327	175400	223287723	1000	1000	1000	1000	0
87	20250327	175300	223287723	1000	1000	1000	1000	0
88	20250327	175200	223287723	1000	1000	1000	1000	0
89	20250327	175100	223287723	1000	1000	1000	1000	0
90	20250327	175000	223287723	1000	1000	1000	1000	0
91	20250327	174900	223287723	1000	1000	1000	1000	0
92	20250327	174800	223287723	1000	1000	1000	1000	1284
93	20250327	174700	223287723	1000	1000	1000	1000	0
94	20250327	174600	223287723	1000	1000	1000	1000	0
95	20250327	174500	223287723	1000	1000	1000	1000	0
96	20250327	174400	223287723	1000	1000	1000	1000	0
97	20250327	174300	223287723	1000	1000	1000	1000	0
98	20250327	174200	223287723	1000	1000	1000	1000	0
99	20250327	174100	223287723	1000	1000	1000	1000	0
100	20250327	174000	223287723	1000	1000	1000	1000	0
101	20250327	173900	223287723	1000	1000	1000	1000	0
102	20250327	173800	223287723	1000	1000	1000	1000	0
103	20250327	173700	223287723	1000	1000	1000	1000	0
104	20250327	173600	223287723	1000	1000	1000	1000	0
105	20250327	173500	223287723	1000	1000	1000	1000	0
106	20250327	173400	223287723	1000	1000	1000	1000	0
107	20250327	173300	223287723	1000	1000	1000	1000	0
108	20250327	173200	223287723	1000	1000	1000	1000	0
109	20250327	173100	223287723	1000	1000	1000	1000	0
110	20250327	173000	223287723	1000	1000	1000	1000	0
111	20250327	172900	223287723	1000	1000	1000	1000	0
112	20250327	172800	223287723	1000	1000	1000	1000	0
113	20250327	172700	223287723	1000	1000	1000	1000	0
114	20250327	172600	223287723	1000	1000	1000	1000	0
115	20250327	172500	223287723	1000	1000	1000	1000	0
116	20250327	172400	223287723	1000	1000	1000	1000	0
117	20250327	172300	223287723	1000	1000	1000	1000	0
118	20250327	172200	223287723	1000	1000	1000	1000	0
119	20250327	172100	223287723	1000	1000	1000	1000	0
120	20250327	172000	223287723	1000	1000	1000	1000	0
121	20250327	171900	223287723	1000	1000	1000	1000	0
122	20250327	171800	223287723	1000	1000	1000	1000	1284
123	20250327	171700	223287723	1000	1000	1000	1000	0
124	20250327	171600	223287723	1000	1000	1000	1000	0
125	20250327	171500	223287723	1000	1000	1000	1000	0
126	20250327	171400	223287723	1000	1000	1000	1000	0
127	20250327	171300	223287723	1000	1000	1000	1000	0
128	20250327	171200	223287723	1000	1000	1000	1000	0
129	20250327	171100	223287723	1000	1000	1000	1000	0
130	20250327	171000	223287723	1000	1000	1000	1000	0
131	20250327	170900	223287723	1000	1000	1000	1000	0
132	20250327	170800	223287723	1000	1000	1000	1000	0
133	20250327	170700	223287723	1000	1000	1000	1000	0
134	20250327	170600	223287723	1000	1000	1000	1000	0
135	20250327	170500	223287723	1000	1000	1000	1000	0
136	20250327	170400	223287723	1000	1000	1000	1000	0
137	20250327	170300	223287723	1000	1000	1000	1000	0
138	20250327	170200	223287723	1000	1000	1000	1000	0
139	20250327	170100	223287723	1000	1000	1000	1000	0
140	20250327	170000	223287723	1000	1000	1000	1000	0
141	20250327	165900	223287723	1000	1000	1000	1000	0
142	20250327	165800	223287723	1000	1000	1000	1000	0
143	20250327	165700	223287723	1000	1000	1000	1000	0
144	20250327	165600	223287723	1000	1000	1000	1000	0
145	20250327	165500	223287723	1000	1000	1000	1000	0
146	20250327	165400	223287723	1000	1000	1000	1000	0
147	20250327	165300	223287723	1000	1000	1000	1000	0
148	20250327	165200	223287723	1000	1000	1000	1000	0
149	20250327	165100	223287723	1000	1000	1000	1000	0
150	20250327	165000	223287723	1000	1000	1000	1000	0
151	20250327	164900	223287723	1000	1000	1000	1000	0
152	20250327	164800	223287723	1000	1000	1000	1000	1284
153	20250327	164700	223287723	1000	1000	1000	1000	0
154	20250327	164600	223287723	1000	1000	1000	1000	0
155	20250327	164500	223287723	1000	1000	1000	1000	0
156	20250327	164400	223287723	1000	1000	1000	1000	0
157	20250327	164300	223287723	1000	1000	1000	1000	0
158	20250327	164200	223287723	1000	1000	1000	1000	0
159	20250327	164100	223287723	1000	1000	1000	1000	0
160	20250327	164000	223287723	1000	1000	1000	1000	0
161	20250327	163900	223287723	1000	1000	1000	1000	0
162	20250327	163800	223287723	1000	1000	1000	1000	0
163	20250327	163700	223287723	1000	1000	1000	1000	0
164	20250327	163600	223287723	1000	1000	1000	1000	0
165	20250327	163500	223287723	1000	1000	1000	1000	0
166	20250327	163400	223287723	1000	1000	1000	1000	0
167	20250327	163300	223287723	1000	1000	1000	1000	0
168	20250327	163200	223287723	1000	1000	1000	1000	0
169	20250327	163100	223287723	1000	1000	1000	1000	0
170	20250327	163000	223287723	1000	1000	1000	1000	0
171	20250327	162900	223287723	1000	1000	1000	1000	0
172	20250327	162800	223287723	1000	1000	1000	1000	0
173	20250327	162700	223287723	1000	1000	1000	1000	0
174	20250327	162600	223287723	1000	1000	1000	1000	0
175	20250327	162500	223287723	1000	1000	1000	1000	0
176	20250327	162400	223287723	1000	1000	1000	1000	0
177	20250327	162300	223287723	1000	1000	1000	1000	0
178	20250327	162200	223287723	1000	1000	1000	1000	0
179	20250327	162100	223287723	1000	1000	1000	1000	0
180	20250327	162000	223287723	1000	1000	1000	1000	0
181	20250327	161900	223287723	1000	1000	1000	1000	0
182	20250327	161800	223287723	1000	1000	1000	1000	1284
183	20250327	161700	223287723	1000	1000	1000	1000	0
184	20250327	161600	223287723	1000	1000	1000	1000	0
185	20250327	161500	223287723	1000	1000	1000	1000	0
186	20250327	161400	223287723	1000	1000	1000	1000	0
187	20250327	161300	223287723	1000	1000	1000	1000	0
188	20250327	161200	223287723	1000	1000	1000	1000	0
189	20250327	161100	223287723	1000	1000	1000	1000	0
190	20250327	161000	223287723	1000	1000	1000	1000	0
191	20250327	160900	223287723	1000	1000	1000	1000	0
192	20250327	160800	223287723	1000	1000	1000	1000	0
193	20250327	160700	223287723	1000	1000	1000	1000	0
194	20250327	160600	223287723	1000	1000	1000	1000	0
195	20250327	160500	223287723	1000	1000	1000	1000	0
196	20250327	160400	223287723	1000	1000	1000	1000	0
197	20250327	160300	223287723	1000	1000	1000	1000	0
198	20250327	160200	223287723	1000	1000	1000	1000	0
199	20250327	160100	223287723	1000	1000	1000	1000	0
200	20250327	160000	223287723	1000	1000	1000	1000	0
201	20250327	155900	223287723	1000	1000	1000	1000	0
202	20250327	155800	223287723	1000	1000	1000	1000	0
203	20250327	155700	223287723	1000	1000	1000	1000	0
204	20250327	155600	223287723	1000	1000	1000	1000	0
205	20250327	155500	223287723	1000	1000	1000	1000	0
206	20250327	155400	223287723	1000	1000	1000	1000	0
207	20250327	155300	223287723	1000	1000	1000	1000	0
208	20250327	155200	223287723	1000	1000	1000	1000	0
209	20250327	155100	223287723	1000	1000	1000	1000	0
210	20250327	155000	223287723	1000	1000	1000	1000	0
211	20250327	154900	223287723	1000	1000	1000	1000	0
212	20250327	154800	223287723	1000	1000	1000	1000	1284
213	20250327	154700	223287723	1000	1000	1000	1000	0
214	20250327	154600	223287723	1000	1000	1000	1000	0
215	20250327	154500	223287723	1000	1000	1000	1000	0
216	20250327	154400	223287723	1000	1000	1000	1000	0
217	20250327	154300	223287723	1000	1000	1000	1000	0
218	20250327	154200	223287723	1000	1000	1000	1000	0
219	20250327	154100	223287723	1000	1000	1000	1000	0
220	20250327	154000	223287723	1000	1000	1000	1000	0
221	20250327	153900	223287723	1000	1000	1000	1000	0
222	20250327	153800	223287723	1000	1000	1000	1000	0
223	20250327	153700	223287723	1000	1000	1000	1000	0
224	20250327	153600	223287723	1000	1000	1000	1000	0
225	20250327	153500	223287723	1000	1000	1000	1000	0
226	20250327	153400	223287723	1000	1000	1000	1000	0
227	20250327	153300	223287723	1000	1000	1000	1000	0
228	20250327	153200	223287723	1000	1000	1000	1000	0
229	20250327	153100	223287723	1000	1000	1000	1000	0
230	20250327	153000	223287723	1000	1000	1000	1000	1284
231	20250327	152900	222003723	996	996	996	996	0
232	20250327	152800	222003723	996	996	996	996	0
233	20250327	152700	222003723	996	996	996	996	0
234	20250327	152600	222003723	996	996	996	996	0
235	20250327	152500	222003723	996	996	996	996	0
236	20250327	152400	222003723	996	996	996	996	0
237	20250327	152300	222003723	996	996	996	996	0
238	20250327	152200	222003723	996	996	996	996	0
239	20250327	152100	222003723	996	996	996	996	0
240	20250327	152000	222003723	996	996	996	996	0
241	20250327	151900	222003723	996	997	997	996	56
242	20250327	151800	221947920	997	997	997	997	96
243	20250327	151700	221852208	997	997	997	997	106
244	20250327	151600	221746526	997	997	997	997	0
245	20250327	151500	221746526	997	997	997	997	16
246	20250327	151400	221730574	996	996	996	996	82
247	20250327	151300	221648902	996	996	997	996	109
248	20250327	151200	221540287	996	996	997	996	109
249	20250327	151100	221431722	997	997	997	997	10233
250	20250327	151000	211229421	998	998	998	997	52
251	20250327	150900	211177544	997	997	997	997	21
252	20250327	150800	211156607	997	997	997	997	22
253	20250327	150700	211134673	997	998	998	997	29
254	20250327	150600	211105752	998	998	998	998	0
255	20250327	150500	211105752	998	998	998	998	1
256	20250327	150400	211104754	998	998	998	998	0
257	20250327	150300	211104754	998	999	999	998	647
258	20250327	150200	210458537	999	999	999	999	0
259	20250327	150100	210458537	999	999	999	999	22
260	20250327	150000	210436559	1000	999	1000	999	121
261	20250327	145900	210315659	999	999	999	999	0
262	20250327	145800	210315659	999	999	999	999	0
263	20250327	145700	210315659	999	999	999	999	0
264	20250327	145600	210315659	999	999	999	999	0
265	20250327	145500	210315659	999	999	999	999	0
266	20250327	145400	210315659	999	999	999	999	0
267	20250327	145300	210315659	999	999	999	999	0
268	20250327	145200	210315659	999	999	999	999	0
269	20250327	145100	210315659	999	999	999	999	606
270	20250327	145000	209710265	1000	1000	1000	1000	6
271	20250327	144900	209704265	1000	1000	1000	1000	25
272	20250327	144800	209679265	999	999	999	999	0
273	20250327	144700	209679265	999	999	999	999	18
274	20250327	144600	209661283	1000	1000	1000	1000	16
275	20250327	144500	209645283	999	999	999	999	0
276	20250327	144400	209645283	999	999	999	999	0
277	20250327	144300	209645283	999	999	999	999	0
278	20250327	144200	209645283	999	999	999	999	0
279	20250327	144100	209645283	999	999	999	999	19
280	20250327	144000	209626302	999	999	999	999	0
281	20250327	143900	209626302	999	999	999	999	0
282	20250327	143800	209626302	999	999	999	999	0
283	20250327	143700	209626302	999	999	999	999	47
284	20250327	143600	209579349	999	999	999	999	0
285	20250327	143500	209579349	999	999	999	999	0
286	20250327	143400	209579349	999	999	999	999	59
287	20250327	143300	209520408	999	999	999	999	151
288	20250327	143200	209369559	999	999	999	999	0
289	20250327	143100	209369559	999	999	999	999	0
290	20250327	143000	209369559	999	999	999	999	0
291	20250327	142900	209369559	999	999	999	999	5
292	20250327	142800	209364564	999	999	999	999	0
293	20250327	142700	209364564	999	999	999	999	100
294	20250327	142600	209264664	999	999	999	999	0
295	20250327	142500	209264664	999	999	999	999	0
296	20250327	142400	209264664	999	999	999	999	88
297	20250327	142300	209176752	999	999	999	999	0
298	20250327	142200	209176752	999	999	999	999	0
299	20250327	142100	209176752	999	999	999	999	0
300	20250327	142000	209176752	999	999	999	999	12
301	20250327	141900	209164764	999	999	999	999	2700
302	20250327	141800	206467464	998	998	998	998	0
303	20250327	141700	206467464	998	998	998	998	0
304	20250327	141600	206467464	998	998	998	998	0
305	20250327	141500	206467464	998	998	998	998	1462
306	20250327	141400	205008388	999	999	999	999	0
307	20250327	141300	205008388	999	999	999	999	0
308	20250327	141200	205008388	999	999	999	999	0
309	20250327	141100	205008388	999	999	999	999	538
310	20250327	141000	204470926	1000	1000	1000	1000	12
311	20250327	140900	204458926	1000	1000	1000	1000	0
312	20250327	140800	204458926	1000	1000	1000	1000	10
313	20250327	140700	204448926	999	999	999	999	0
314	20250327	140600	204448926	999	999	999	999	0
315	20250327	140500	204448926	999	999	999	999	0
316	20250327	140400	204448926	999	999	999	999	1
317	20250327	140300	204447927	1000	1000	1000	1000	10
318	20250327	140200	204437927	999	999	999	999	0
319	20250327	140100	204437927	999	999	999	999	10
320	20250327	140000	204427937	1000	1000	1000	1000	112
321	20250327	135900	204315937	1000	1000	1000	1000	132
322	20250327	135800	204183937	1000	1000	1000	1000	0
323	20250327	135700	204183937	1000	1000	1000	1000	246
324	20250327	135600	203937937	999	999	999	999	10
325	20250327	135500	203927947	1000	1000	1000	1000	175
326	20250327	135400	203752947	1000	1000	1000	1000	57
327	20250327	135300	203695947	999	999	999	999	5
328	20250327	135200	203690952	999	1000	1000	999	252
329	20250327	135100	203438957	1000	1000	1000	1000	0
330	20250327	135000	203438957	1000	1000	1000	1000	212
331	20250327	134900	203226957	999	999	999	999	0
332	20250327	134800	203226957	999	999	999	999	1
333	20250327	134700	203225958	1000	1000	1000	1000	247
334	20250327	134600	202978958	1000	1000	1000	1000	13
335	20250327	134500	202965958	1000	1000	1000	999	262
336	20250327	134400	202704008	1000	1000	1000	1000	0
337	20250327	134300	202704008	1000	1000	1000	1000	153
338	20250327	134200	202551008	1000	1000	1000	1000	102
339	20250327	134100	202449008	1000	1000	1000	1000	200
340	20250327	134000	202249008	1000	1000	1000	1000	223
341	20250327	133900	202026008	999	999	999	999	19
342	20250327	133800	202007027	1000	1000	1000	1000	245
343	20250327	133700	201762027	1000	1000	1000	1000	0
344	20250327	133600	201762027	1000	1000	1000	1000	0
345	20250327	133500	201762027	1000	1000	1000	1000	222
346	20250327	133400	201540027	1000	1000	1000	1000	0
347	20250327	133300	201540027	1000	1000	1000	1000	233
348	20250327	133200	201307027	1000	1000	1000	1000	400
349	20250327	133100	200907027	1000	1000	1000	1000	0
350	20250327	133000	200907027	1000	1000	1000	1000	2218
351	20250327	132900	198689027	1000	1000	1000	1000	0
352	20250327	132800	198689027	1000	999	1000	999	277
353	20250327	132700	198412055	1000	1000	1000	1000	3
354	20250327	132600	198409055	1000	1000	1000	1000	155
355	20250327	132500	198254055	1000	999	1000	999	101
356	20250327	132400	198153081	1000	1000	1000	1000	13
357	20250327	132300	198140081	1000	1000	1000	1000	245
358	20250327	132200	197895081	999	999	999	999	6
359	20250327	132100	197889087	999	999	999	999	212
360	20250327	132000	197677299	999	999	999	999	0
361	20250327	131900	197677299	999	999	999	999	333
362	20250327	131800	197344632	998	999	999	998	363
363	20250327	131700	196982105	999	999	999	999	205
364	20250327	131600	196777310	999	999	999	999	226
365	20250327	131500	196551536	998	998	998	998	4
366	20250327	131400	196547544	998	1002	1002	998	14110
367	20250327	131300	182455369	1002	1003	1003	1002	195
368	20250327	131200	182259839	1003	1003	1003	1003	0
369	20250327	131100	182259839	1003	1003	1003	1002	219
370	20250327	131000	182040260	1001	1002	1002	1001	90
371	20250327	130900	181950090	1002	1003	1003	1002	171
372	20250327	130800	181778593	1003	1003	1003	1003	94
373	20250327	130700	181684311	1003	1003	1003	1003	45
374	20250327	130600	181639176	1003	1004	1004	1003	163
375	20250327	130500	181475579	1002	1002	1002	1002	14
376	20250327	130400	181461551	1004	1004	1004	1003	408
377	20250327	130300	181051997	1003	1003	1003	1003	100
378	20250327	130200	180951697	1003	1003	1003	1003	0
379	20250327	130100	180951697	1003	1003	1004	1003	222
380	20250327	130000	180728924	1002	1002	1002	1002	1
381	20250327	125900	180727922	1003	1002	1004	1002	233
382	20250327	125800	180494185	1002	1002	1002	1002	0
383	20250327	125700	180494185	1002	1002	1002	1002	23
384	20250327	125600	180471139	1003	1002	1003	1002	2252
385	20250327	125500	178214491	1002	1002	1002	1002	20
386	20250327	125400	178194451	1002	1002	1002	1002	252
387	20250327	125300	177941947	1002	1002	1002	1002	0
388	20250327	125200	177941947	1002	1002	1002	1002	208
389	20250327	125100	177733531	1002	1002	1002	1002	49
390	20250327	125000	177684433	1002	1002	1002	1002	51
391	20250327	124900	177633331	1002	1002	1002	1002	246
392	20250327	124800	177386839	1002	1002	1002	1002	0
393	20250327	124700	177386839	1002	1002	1002	1002	212
394	20250327	124600	177174415	1002	1002	1002	1002	0
395	20250327	124500	177174415	1002	1002	1002	1002	0
396	20250327	124400	177174415	1002	1002	1002	1002	247
397	20250327	124300	176926921	1001	1001	1001	1001	0
398	20250327	124200	176926921	1001	1001	1001	1001	160
399	20250327	124100	176766761	1001	1001	1001	1001	56
400	20250327	124000	176710705	1001	1002	1002	1001	107
401	20250327	123900	176603544	1002	1002	1002	1002	88
402	20250327	123800	176515368	1000	1000	1000	1000	10
403	20250327	123700	176505368	1000	1002	1002	1000	199
404	20250327	123600	176306033	1000	1000	1000	1000	17
405	20250327	123500	176289033	1001	1001	1002	1001	246
406	20250327	123400	176042763	1001	1001	1001	1001	1
407	20250327	123300	176041762	1000	1000	1000	1000	8
408	20250327	123200	176033762	1000	1000	1002	1000	229
409	20250327	123100	175804465	1000	1001	1001	1000	135
410	20250327	123000	175669333	1002	1002	1002	1002	233
411	20250327	122900	175435867	1001	1001	1001	1001	0
412	20250327	122800	175435867	1001	1001	1001	1001	0
413	20250327	122700	175435867	1001	1001	1001	1001	150
414	20250327	122600	175285717	1001	1001	1001	1001	2789
415	20250327	122500	172493928	1001	1001	1001	1001	311
416	20250327	122400	172182617	1001	1001	1001	1001	3
417	20250327	122300	172179614	1002	1003	1004	1002	235
418	20250327	122200	171943861	1002	1001	1002	1001	2903
419	20250327	122100	169037957	1001	1001	1002	1001	197
420	20250327	122000	168840709	1001	1002	1005	1001	253
421	20250327	121900	168586794	1005	1005	1005	1005	15
422	20250327	121800	168571719	1003	1005	1005	1003	242
423	20250327	121700	168328669	1006	1000	1006	998	15667
424	20250327	121600	152597502	1001	1001	1001	1001	50
425	20250327	121500	152547452	1001	1000	1001	1000	235
426	20250327	121400	152312219	1001	1001	1001	1001	0
427	20250327	121300	152312219	1001	1000	1001	1000	10741
428	20250327	121200	141571064	1000	1000	1000	1000	5
429	20250327	121100	141566064	999	999	999	999	305
430	20250327	121000	141261369	999	999	999	999	243
431	20250327	120900	141018612	999	999	999	999	0
432	20250327	120800	141018612	999	999	999	999	212
433	20250327	120700	140806824	999	999	999	999	0
434	20250327	120600	140806824	999	999	999	999	235
435	20250327	120500	140572059	999	999	999	999	47
436	20250327	120400	140525106	999	999	999	999	22
437	20250327	120300	140503128	999	999	999	999	227
438	20250327	120200	140276355	998	998	998	998	50
439	20250327	120100	140226455	998	999	999	998	293
440	20250327	120000	139933803	999	999	999	999	70
441	20250327	115900	139863873	999	999	999	999	0
442	20250327	115800	139863873	999	999	999	999	1072
443	20250327	115700	138792945	999	999	999	999	193
444	20250327	115600	138600138	999	999	1000	999	911
445	20250327	115500	137689869	998	999	999	998	74
446	20250327	115400	137615978	999	999	999	999	15
447	20250327	115300	137600993	1000	999	1000	999	201
448	20250327	115200	137400019	999	999	999	999	851
449	20250327	115100	136549870	999	999	999	999	233
450	20250327	115000	136317103	999	999	999	999	0
451	20250327	114900	136317103	999	1000	1000	999	225
452	20250327	114800	136092157	998	998	998	998	5
453	20250327	114700	136087167	998	999	999	998	90
454	20250327	114600	135997287	999	999	999	999	448
455	20250327	114500	135549735	999	999	999	999	100
456	20250327	114400	135449835	999	999	1000	999	716
457	20250327	114300	134734418	998	998	998	998	7
458	20250327	114200	134727432	1000	998	1000	998	6018
459	20250327	114100	128715462	999	999	999	999	240
460	20250327	114000	128475702	999	999	999	999	25
461	20250327	113900	128450727	999	999	999	999	230
462	20250327	113800	128220957	999	999	999	998	101
463	20250327	113700	128120148	999	999	999	999	0
464	20250327	113600	128120148	999	999	999	999	233
465	20250327	113500	127887381	999	999	999	999	711
466	20250327	113400	127177092	1000	1000	1000	1000	226
467	20250327	113300	126951092	1000	1000	1000	1000	0
468	20250327	113200	126951092	1000	1000	1000	1000	273
469	20250327	113100	126678092	999	999	999	999	200
470	20250327	113000	126478292	999	999	999	999	100
471	20250327	112900	126378392	1000	1000	1000	1000	216
472	20250327	112800	126162392	1000	1000	1000	1000	0
473	20250327	112700	126162392	1000	1000	1000	1000	353
474	20250327	112600	125809392	1000	1000	1000	1000	0
475	20250327	112500	125809392	1000	1000	1000	1000	0
476	20250327	112400	125809392	1000	1000	1000	1000	220
477	20250327	112300	125589392	1000	1000	1000	1000	1
478	20250327	112200	125588392	999	1000	1000	999	238
479	20250327	112100	125350393	1000	1000	1000	1000	116
480	20250327	112000	125234393	1000	1000	1000	1000	206
481	20250327	111900	125028393	1000	1000	1000	1000	16
482	20250327	111800	125012393	1000	1000	1000	1000	0
483	20250327	111700	125012393	1000	999	1000	999	401
484	20250327	111600	124611609	998	998	998	998	37
485	20250327	111500	124574683	999	1000	1000	999	248
486	20250327	111400	124326709	999	999	999	999	0
487	20250327	111300	124326709	999	999	999	999	0
488	20250327	111200	124326709	999	999	999	999	278
489	20250327	111100	124048987	999	999	999	999	1152
490	20250327	111000	122898139	999	999	999	999	227
491	20250327	110900	122671366	998	998	998	998	10
492	20250327	110800	122661386	999	999	999	999	0
493	20250327	110700	122661386	999	998	999	998	267
494	20250327	110600	122394681	999	999	999	999	18
495	20250327	110500	122376699	999	999	999	999	220
496	20250327	110400	122156919	999	999	999	999	1011
497	20250327	110300	121146930	999	999	999	999	448
498	20250327	110200	120699378	999	999	999	999	0
499	20250327	110100	120699378	999	999	999	999	0
500	20250327	110000	120699378	999	999	999	999	269
501	20250327	105900	120430647	998	998	998	998	5
502	20250327	105800	120425657	998	999	999	998	266
503	20250327	105700	120159942	999	999	999	999	132
504	20250327	105600	120028074	999	999	999	999	0
505	20250327	105500	120028074	999	999	999	999	214
506	20250327	105400	119814288	999	999	999	999	1
507	20250327	105300	119813289	999	999	999	999	399
508	20250327	105200	119414688	999	999	999	999	195
509	20250327	105100	119219883	999	999	999	999	0
510	20250327	105000	119219883	999	999	999	999	209
511	20250327	104900	119011092	999	999	999	998	3460
512	20250327	104800	115555010	999	999	999	999	186
513	20250327	104700	115369196	999	999	999	999	1
514	20250327	104600	115368197	998	998	998	998	167
515	20250327	104500	115201531	998	998	998	996	238
516	20250327	104400	114964207	999	999	999	999	0
517	20250327	104300	114964207	999	999	999	999	242
518	20250327	104200	114722449	999	999	999	999	42
519	20250327	104100	114680491	998	999	999	998	218
520	20250327	104000	114462710	998	999	999	998	33
521	20250327	103900	114429761	999	999	999	999	15
522	20250327	103800	114414776	999	999	999	999	247
523	20250327	103700	114168023	998	999	999	998	94
524	20250327	103600	114074121	999	999	999	999	143
525	20250327	103500	113931264	998	998	998	998	117
526	20250327	103400	113814498	998	998	999	996	254
527	20250327	103300	113561264	999	999	999	999	289
528	20250327	103200	113272553	999	999	999	999	34
529	20250327	103100	113238587	999	999	999	999	209
530	20250327	103000	113029796	999	999	999	999	0
531	20250327	102900	113029796	999	998	999	998	235
532	20250327	102800	112795067	997	998	998	997	200
533	20250327	102700	112595632	999	999	999	999	1
534	20250327	102600	112594633	999	999	999	999	219
535	20250327	102500	112375852	999	999	999	999	0
536	20250327	102400	112375852	999	999	999	999	387
537	20250327	102300	111989239	999	999	999	999	5
538	20250327	102200	111984244	999	999	999	997	9045
539	20250327	102100	102948377	999	999	999	998	213
540	20250327	102000	102735691	999	999	999	999	3
541	20250327	101900	102732694	998	997	998	997	200
542	20250327	101800	102533205	997	997	997	997	11
543	20250327	101700	102522238	997	999	999	997	75
544	20250327	101600	102447339	999	998	999	998	793
545	20250327	101500	101655847	998	998	998	998	4
546	20250327	101400	101651855	998	998	998	995	544
547	20250327	101300	101110099	996	997	998	996	8047
548	20250327	101200	93079294	996	995	998	995	177
549	20250327	101100	92902755	995	996	996	995	20
550	20250327	101000	92882854	996	996	996	996	5
551	20250327	100900	92877874	997	997	997	997	343
552	20250327	100800	92535903	997	997	997	997	1
553	20250327	100700	92534906	997	997	997	997	217
554	20250327	100600	92318557	997	997	997	997	0
555	20250327	100500	92318557	997	997	997	997	18
556	20250327	100400	92300611	998	996	998	996	6226
557	20250327	100300	86093241	996	996	996	996	76
558	20250327	100200	86017545	997	997	997	997	222
559	20250327	100100	85796211	997	997	997	997	0
560	20250327	100000	85796211	997	996	997	996	164
561	20250327	095900	85632783	996	996	996	996	0
562	20250327	095800	85632783	996	996	996	996	25
563	20250327	095700	85607883	996	996	996	996	148
564	20250327	095600	85460475	997	997	997	997	21
565	20250327	095500	85439538	997	997	997	997	180
566	20250327	095400	85260078	997	997	997	997	5
567	20250327	095300	85255093	997	997	997	997	0
568	20250327	095200	85255093	997	997	997	997	0
569	20250327	095100	85255093	997	996	997	996	13784
570	20250327	095000	71520229	996	996	996	996	1213
571	20250327	094900	70312081	996	996	996	996	0
572	20250327	094800	70312081	996	996	996	996	33
573	20250327	094700	70279213	996	996	996	996	0
574	20250327	094600	70279213	996	996	996	996	6
575	20250327	094500	70273237	996	996	996	996	1
576	20250327	094400	70272241	996	996	996	996	111
577	20250327	094300	70161685	996	996	996	996	125
578	20250327	094200	70037185	996	996	996	996	36
579	20250327	094100	70001329	996	996	996	996	220
580	20250327	094000	69782209	994	994	994	994	174
581	20250327	093900	69609253	994	994	995	994	8856
582	20250327	093800	60797554	994	994	994	994	11
583	20250327	093700	60786620	994	994	994	994	5
584	20250327	093600	60781650	995	995	995	995	17
585	20250327	093500	60764735	995	995	995	995	32
586	20250327	093400	60732895	995	995	995	994	118
587	20250327	093300	60615490	995	995	995	994	257
588	20250327	093200	60359780	995	994	995	994	109
589	20250327	093100	60251338	995	995	995	995	62
590	20250327	093000	60189648	995	995	995	995	516
591	20250327	092900	59676228	995	994	995	994	46
592	20250327	092800	59630483	994	995	995	994	51
593	20250327	092700	59579759	994	994	994	994	0
594	20250327	092600	59579759	994	994	995	994	567
595	20250327	092500	59016156	994	995	995	994	1009
596	20250327	092400	58013204	994	994	994	994	4
597	20250327	092300	58009228	994	995	995	994	115
598	20250327	092200	57894818	995	995	995	995	15
599	20250327	092100	57879893	995	995	995	995	25
600	20250327	092000	57855018	994	994	994	994	0
601	20250327	091900	57855018	994	993	994	993	123
602	20250327	091800	57732829	993	993	993	992	184
603	20250327	091700	57550129	992	993	993	992	1051
604	20250327	091600	56507536	992	994	994	992	135
605	20250327	091500	56373387	992	994	994	992	263
606	20250327	091400	56112029	994	992	994	991	128
607	20250327	091300	55984835	991	992	993	991	1511
608	20250327	091200	54487073	992	993	993	992	12
609	20250327	091100	54475158	991	991	992	991	24
610	20250327	091000	54451363	991	992	992	991	2466
611	20250327	090900	52005165	991	992	992	990	20060
612	20250327	090800	32131611	993	993	993	993	3456
613	20250327	090700	28699803	992	993	993	992	23
614	20250327	090600	28676966	993	993	993	993	25
615	20250327	090500	28652141	992	992	992	992	204
616	20250327	090400	28449773	992	994	994	992	53
617	20250327	090300	28397137	990	993	993	990	26495
618	20250327	090200	2157077	993	993	994	993	22
619	20250327	090100	2135230	993	993	993	993	10
620	20250327	090000	2125300	993	995	995	993	2137