KissMeData/052900/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	193500	45274562	936	936	936	936	2405
3	20250327	193400	45274562	936	936	936	936	0
4	20250327	193300	45274562	936	936	936	936	0
5	20250327	193200	45274562	936	936	936	936	0
6	20250327	193100	45274562	936	936	936	936	0
7	20250327	193000	45274562	936	936	936	936	0
8	20250327	192900	45274562	936	936	936	936	0
9	20250327	192800	45274562	936	936	936	936	0
10	20250327	192700	45274562	936	936	936	936	0
11	20250327	192600	45274562	936	936	936	936	0
12	20250327	192500	45274562	936	936	936	936	0
13	20250327	192400	45274562	936	936	936	936	0
14	20250327	192300	45274562	936	936	936	936	0
15	20250327	192200	45274562	936	936	936	936	0
16	20250327	192100	45274562	936	936	936	936	0
17	20250327	192000	45274562	936	936	936	936	0
18	20250327	191900	45274562	936	936	936	936	0
19	20250327	191800	45274562	936	936	936	936	0
20	20250327	191700	45274562	936	936	936	936	0
21	20250327	191600	45274562	936	936	936	936	0
22	20250327	191500	45274562	936	936	936	936	0
23	20250327	191400	45274562	936	936	936	936	0
24	20250327	191300	45274562	936	936	936	936	0
25	20250327	191200	45274562	936	936	936	936	0
26	20250327	191100	45274562	936	936	936	936	0
27	20250327	191000	45274562	936	936	936	936	0
28	20250327	190900	45274562	936	936	936	936	0
29	20250327	190800	45274562	936	936	936	936	0
30	20250327	190700	45274562	936	936	936	936	0
31	20250327	190600	45274562	936	936	936	936	0
32	20250327	190500	45274562	936	936	936	936	2405
33	20250327	190400	45274562	936	936	936	936	0
34	20250327	190300	45274562	936	936	936	936	0
35	20250327	190200	45274562	936	936	936	936	0
36	20250327	190100	45274562	936	936	936	936	0
37	20250327	190000	45274562	936	936	936	936	0
38	20250327	185900	45274562	936	936	936	936	0
39	20250327	185800	45274562	936	936	936	936	0
40	20250327	185700	45274562	936	936	936	936	0
41	20250327	185600	45274562	936	936	936	936	0
42	20250327	185500	45274562	936	936	936	936	0
43	20250327	185400	45274562	936	936	936	936	0
44	20250327	185300	45274562	936	936	936	936	0
45	20250327	185200	45274562	936	936	936	936	0
46	20250327	185100	45274562	936	936	936	936	0
47	20250327	185000	45274562	936	936	936	936	0
48	20250327	184900	45274562	936	936	936	936	0
49	20250327	184800	45274562	936	936	936	936	0
50	20250327	184700	45274562	936	936	936	936	0
51	20250327	184600	45274562	936	936	936	936	0
52	20250327	184500	45274562	936	936	936	936	0
53	20250327	184400	45274562	936	936	936	936	0
54	20250327	184300	45274562	936	936	936	936	0
55	20250327	184200	45274562	936	936	936	936	0
56	20250327	184100	45274562	936	936	936	936	0
57	20250327	184000	45274562	936	936	936	936	0
58	20250327	183900	45274562	936	936	936	936	0
59	20250327	183800	45274562	936	936	936	936	0
60	20250327	183700	45274562	936	936	936	936	0
61	20250327	183600	45274562	936	936	936	936	0
62	20250327	183500	45274562	936	936	936	936	2405
63	20250327	183400	45274562	936	936	936	936	0
64	20250327	183300	45274562	936	936	936	936	0
65	20250327	183200	45274562	936	936	936	936	0
66	20250327	183100	45274562	936	936	936	936	0
67	20250327	183000	45274562	936	936	936	936	0
68	20250327	182900	45274562	936	936	936	936	0
69	20250327	182800	45274562	936	936	936	936	0
70	20250327	182700	45274562	936	936	936	936	0
71	20250327	182600	45274562	936	936	936	936	0
72	20250327	182500	45274562	936	936	936	936	0
73	20250327	182400	45274562	936	936	936	936	0
74	20250327	182300	45274562	936	936	936	936	0
75	20250327	182200	45274562	936	936	936	936	0
76	20250327	182100	45274562	936	936	936	936	0
77	20250327	182000	45274562	936	936	936	936	0
78	20250327	181900	45274562	936	936	936	936	0
79	20250327	181800	45274562	936	936	936	936	0
80	20250327	181700	45274562	936	936	936	936	0
81	20250327	181600	45274562	936	936	936	936	0
82	20250327	181500	45274562	936	936	936	936	0
83	20250327	181400	45274562	936	936	936	936	0
84	20250327	181300	45274562	936	936	936	936	0
85	20250327	181200	45274562	936	936	936	936	0
86	20250327	181100	45274562	936	936	936	936	0
87	20250327	181000	45274562	936	936	936	936	0
88	20250327	180900	45274562	936	936	936	936	0
89	20250327	180800	45274562	936	936	936	936	0
90	20250327	180700	45274562	936	936	936	936	0
91	20250327	180600	45274562	936	936	936	936	0
92	20250327	180500	45274562	936	936	936	936	2405
93	20250327	180400	45274562	936	936	936	936	0
94	20250327	180300	45274562	936	936	936	936	0
95	20250327	180200	45274562	936	936	936	936	0
96	20250327	180100	45274562	936	936	936	936	0
97	20250327	180000	45274562	936	936	936	936	0
98	20250327	175900	45274562	936	936	936	936	0
99	20250327	175800	45274562	936	936	936	936	0
100	20250327	175700	45274562	936	936	936	936	0
101	20250327	175600	45274562	936	936	936	936	0
102	20250327	175500	45274562	936	936	936	936	0
103	20250327	175400	45274562	936	936	936	936	0
104	20250327	175300	45274562	936	936	936	936	0
105	20250327	175200	45274562	936	936	936	936	0
106	20250327	175100	45274562	936	936	936	936	0
107	20250327	175000	45274562	936	936	936	936	0
108	20250327	174900	45274562	936	936	936	936	0
109	20250327	174800	45274562	936	936	936	936	0
110	20250327	174700	45274562	936	936	936	936	0
111	20250327	174600	45274562	936	936	936	936	0
112	20250327	174500	45274562	936	936	936	936	0
113	20250327	174400	45274562	936	936	936	936	0
114	20250327	174300	45274562	936	936	936	936	0
115	20250327	174200	45274562	936	936	936	936	0
116	20250327	174100	45274562	936	936	936	936	0
117	20250327	174000	45274562	936	936	936	936	0
118	20250327	173900	45274562	936	936	936	936	0
119	20250327	173800	45274562	936	936	936	936	0
120	20250327	173700	45274562	936	936	936	936	0
121	20250327	173600	45274562	936	936	936	936	0
122	20250327	173500	45274562	936	936	936	936	2405
123	20250327	173400	45274562	936	936	936	936	0
124	20250327	173300	45274562	936	936	936	936	0
125	20250327	173200	45274562	936	936	936	936	0
126	20250327	173100	45274562	936	936	936	936	0
127	20250327	173000	45274562	936	936	936	936	0
128	20250327	172900	45274562	936	936	936	936	0
129	20250327	172800	45274562	936	936	936	936	0
130	20250327	172700	45274562	936	936	936	936	0
131	20250327	172600	45274562	936	936	936	936	0
132	20250327	172500	45274562	936	936	936	936	0
133	20250327	172400	45274562	936	936	936	936	0
134	20250327	172300	45274562	936	936	936	936	0
135	20250327	172200	45274562	936	936	936	936	0
136	20250327	172100	45274562	936	936	936	936	0
137	20250327	172000	45274562	936	936	936	936	0
138	20250327	171900	45274562	936	936	936	936	0
139	20250327	171800	45274562	936	936	936	936	0
140	20250327	171700	45274562	936	936	936	936	0
141	20250327	171600	45274562	936	936	936	936	0
142	20250327	171500	45274562	936	936	936	936	0
143	20250327	171400	45274562	936	936	936	936	0
144	20250327	171300	45274562	936	936	936	936	0
145	20250327	171200	45274562	936	936	936	936	0
146	20250327	171100	45274562	936	936	936	936	0
147	20250327	171000	45274562	936	936	936	936	0
148	20250327	170900	45274562	936	936	936	936	0
149	20250327	170800	45274562	936	936	936	936	0
150	20250327	170700	45274562	936	936	936	936	0
151	20250327	170600	45274562	936	936	936	936	0
152	20250327	170500	45274562	936	936	936	936	2405
153	20250327	170400	45274562	936	936	936	936	0
154	20250327	170300	45274562	936	936	936	936	0
155	20250327	170200	45274562	936	936	936	936	0
156	20250327	170100	45274562	936	936	936	936	0
157	20250327	170000	45274562	936	936	936	936	0
158	20250327	165900	45274562	936	936	936	936	0
159	20250327	165800	45274562	936	936	936	936	0
160	20250327	165700	45274562	936	936	936	936	0
161	20250327	165600	45274562	936	936	936	936	0
162	20250327	165500	45274562	936	936	936	936	0
163	20250327	165400	45274562	936	936	936	936	0
164	20250327	165300	45274562	936	936	936	936	0
165	20250327	165200	45274562	936	936	936	936	0
166	20250327	165100	45274562	936	936	936	936	0
167	20250327	165000	45274562	936	936	936	936	0
168	20250327	164900	45274562	936	936	936	936	0
169	20250327	164800	45274562	936	936	936	936	0
170	20250327	164700	45274562	936	936	936	936	0
171	20250327	164600	45274562	936	936	936	936	0
172	20250327	164500	45274562	936	936	936	936	0
173	20250327	164400	45274562	936	936	936	936	0
174	20250327	164300	45274562	936	936	936	936	0
175	20250327	164200	45274562	936	936	936	936	0
176	20250327	164100	45274562	936	936	936	936	0
177	20250327	164000	45274562	936	936	936	936	0
178	20250327	163900	45274562	936	936	936	936	0
179	20250327	163800	45274562	936	936	936	936	0
180	20250327	163700	45274562	936	936	936	936	0
181	20250327	163600	45274562	936	936	936	936	0
182	20250327	163500	45274562	936	936	936	936	2405
183	20250327	163400	45274562	936	936	936	936	0
184	20250327	163300	45274562	936	936	936	936	0
185	20250327	163200	45274562	936	936	936	936	0
186	20250327	163100	45274562	936	936	936	936	0
187	20250327	163000	45274562	936	936	936	936	0
188	20250327	162900	45274562	936	936	936	936	0
189	20250327	162800	45274562	936	936	936	936	0
190	20250327	162700	45274562	936	936	936	936	0
191	20250327	162600	45274562	936	936	936	936	0
192	20250327	162500	45274562	936	936	936	936	0
193	20250327	162400	45274562	936	936	936	936	0
194	20250327	162300	45274562	936	936	936	936	0
195	20250327	162200	45274562	936	936	936	936	0
196	20250327	162100	45274562	936	936	936	936	0
197	20250327	162000	45274562	936	936	936	936	0
198	20250327	161900	45274562	936	936	936	936	0
199	20250327	161800	45274562	936	936	936	936	0
200	20250327	161700	45274562	936	936	936	936	0
201	20250327	161600	45274562	936	936	936	936	0
202	20250327	161500	45274562	936	936	936	936	0
203	20250327	161400	45274562	936	936	936	936	0
204	20250327	161300	45274562	936	936	936	936	0
205	20250327	161200	45274562	936	936	936	936	0
206	20250327	161100	45274562	936	936	936	936	0
207	20250327	161000	45274562	936	936	936	936	0
208	20250327	160900	45274562	936	936	936	936	0
209	20250327	160800	45274562	936	936	936	936	0
210	20250327	160700	45274562	936	936	936	936	0
211	20250327	160600	45274562	936	936	936	936	0
212	20250327	160500	45274562	936	936	936	936	2405
213	20250327	160400	45274562	936	936	936	936	0
214	20250327	160300	45274562	936	936	936	936	0
215	20250327	160200	45274562	936	936	936	936	0
216	20250327	160100	45274562	936	936	936	936	0
217	20250327	160000	45274562	936	936	936	936	0
218	20250327	155900	45274562	936	936	936	936	0
219	20250327	155800	45274562	936	936	936	936	0
220	20250327	155700	45274562	936	936	936	936	0
221	20250327	155600	45274562	936	936	936	936	0
222	20250327	155500	45274562	936	936	936	936	0
223	20250327	155400	45274562	936	936	936	936	0
224	20250327	155300	45274562	936	936	936	936	0
225	20250327	155200	45274562	936	936	936	936	0
226	20250327	155100	45274562	936	936	936	936	0
227	20250327	155000	45274562	936	936	936	936	0
228	20250327	154900	45274562	936	936	936	936	0
229	20250327	154800	45274562	936	936	936	936	0
230	20250327	154700	45274562	936	936	936	936	0
231	20250327	154600	45274562	936	936	936	936	0
232	20250327	154500	45274562	936	936	936	936	0
233	20250327	154400	45274562	936	936	936	936	0
234	20250327	154300	45274562	936	936	936	936	0
235	20250327	154200	45274562	936	936	936	936	0
236	20250327	154100	45274562	936	936	936	936	0
237	20250327	154000	45274562	936	936	936	936	0
238	20250327	153900	45274562	936	936	936	936	0
239	20250327	153800	45274562	936	936	936	936	0
240	20250327	153700	45274562	936	936	936	936	0
241	20250327	153600	45274562	936	936	936	936	0
242	20250327	153500	45274562	936	936	936	936	2405
243	20250327	153400	45274562	936	936	936	936	0
244	20250327	153300	45274562	936	936	936	936	0
245	20250327	153200	45274562	936	936	936	936	0
246	20250327	153100	45274562	936	936	936	936	0
247	20250327	153000	45274562	936	936	936	936	2405
248	20250327	152900	43023482	939	939	939	939	0
249	20250327	152800	43023482	939	939	939	939	0
250	20250327	152700	43023482	939	939	939	939	0
251	20250327	152600	43023482	939	939	939	939	0
252	20250327	152500	43023482	939	939	939	939	0
253	20250327	152400	43023482	939	939	939	939	0
254	20250327	152300	43023482	939	939	939	939	0
255	20250327	152200	43023482	939	939	939	939	0
256	20250327	152100	43023482	939	939	939	939	0
257	20250327	152000	43023482	939	939	939	939	0
258	20250327	151900	43023482	939	936	939	936	405
259	20250327	151800	42644387	939	939	939	939	5
260	20250327	151700	42639692	939	939	939	939	10
261	20250327	151600	42630302	939	939	939	939	0
262	20250327	151500	42630302	939	939	939	939	0
263	20250327	151400	42630302	939	939	939	939	3
264	20250327	151300	42627485	938	937	938	937	181
265	20250327	151200	42457880	937	937	937	937	6
266	20250327	151100	42452258	937	940	940	937	1891
267	20250327	151000	40680136	940	940	940	940	10
268	20250327	150900	40670736	940	940	940	940	5
269	20250327	150800	40666036	938	938	938	938	0
270	20250327	150700	40666036	938	938	938	938	0
271	20250327	150600	40666036	938	939	939	938	61
272	20250327	150500	40608817	940	940	940	940	0
273	20250327	150400	40608817	940	940	940	940	0
274	20250327	150300	40608817	940	940	940	940	0
275	20250327	150200	40608817	940	940	940	940	0
276	20250327	150100	40608817	940	940	940	940	2
277	20250327	150000	40606937	939	939	940	939	85
278	20250327	145900	40527050	940	940	940	940	0
279	20250327	145800	40527050	940	940	940	940	21
280	20250327	145700	40507310	940	939	940	939	15
281	20250327	145600	40493219	939	939	939	939	1
282	20250327	145500	40492280	939	939	939	939	9
283	20250327	145400	40483829	941	941	941	941	0
284	20250327	145300	40483829	941	941	941	941	0
285	20250327	145200	40483829	941	941	941	941	0
286	20250327	145100	40483829	941	941	941	941	0
287	20250327	145000	40483829	941	941	941	941	0
288	20250327	144900	40483829	941	941	941	941	0
289	20250327	144800	40483829	941	941	941	938	180
290	20250327	144700	40314977	939	939	939	939	0
291	20250327	144600	40314977	939	939	939	939	0
292	20250327	144500	40314977	939	939	939	939	11
293	20250327	144400	40304648	939	939	939	939	0
294	20250327	144300	40304648	939	939	939	939	8
295	20250327	144200	40297136	939	939	939	939	2
296	20250327	144100	40295258	939	939	939	939	0
297	20250327	144000	40295258	939	939	939	939	0
298	20250327	143900	40295258	939	939	939	939	0
299	20250327	143800	40295258	939	939	939	939	14
300	20250327	143700	40282112	940	940	940	940	0
301	20250327	143600	40282112	940	940	940	940	3
302	20250327	143500	40279292	941	939	941	939	3
303	20250327	143400	40276473	939	939	939	939	0
304	20250327	143300	40276473	939	938	939	938	11
305	20250327	143200	40266154	938	938	938	938	0
306	20250327	143100	40266154	938	938	938	938	0
307	20250327	143000	40266154	938	938	938	938	0
308	20250327	142900	40266154	938	938	938	938	0
309	20250327	142800	40266154	938	938	938	938	13
310	20250327	142700	40253960	938	938	938	938	0
311	20250327	142600	40253960	938	938	938	938	0
312	20250327	142500	40253960	938	938	938	938	480
313	20250327	142400	39803720	939	939	939	939	0
314	20250327	142300	39803720	939	939	939	939	1480
315	20250327	142200	38414000	939	939	939	939	0
316	20250327	142100	38414000	939	939	939	939	10
317	20250327	142000	38404610	940	940	940	940	0
318	20250327	141900	38404610	940	940	940	940	0
319	20250327	141800	38404610	940	940	940	940	0
320	20250327	141700	38404610	940	940	940	940	1
321	20250327	141600	38403670	940	939	940	939	15
322	20250327	141500	38389580	939	939	939	939	10
323	20250327	141400	38380190	940	940	940	940	0
324	20250327	141300	38380190	940	940	940	940	487
325	20250327	141200	37922410	941	941	941	941	0
326	20250327	141100	37922410	941	940	941	940	15
327	20250327	141000	37908305	941	941	941	941	0
328	20250327	140900	37908305	941	941	941	941	0
329	20250327	140800	37908305	941	941	941	941	0
330	20250327	140700	37908305	941	941	941	941	4
331	20250327	140600	37904541	941	940	941	940	36
332	20250327	140500	37870689	941	941	941	941	0
333	20250327	140400	37870689	941	941	941	941	0
334	20250327	140300	37870689	941	941	941	941	0
335	20250327	140200	37870689	941	941	941	941	91
336	20250327	140100	37785058	940	940	940	940	10
337	20250327	140000	37775658	940	940	940	940	0
338	20250327	135900	37775658	940	940	940	940	9
339	20250327	135800	37767198	940	940	940	940	0
340	20250327	135700	37767198	940	940	940	940	0
341	20250327	135600	37767198	940	940	940	940	1463
342	20250327	135500	36391978	942	942	942	942	0
343	20250327	135400	36391978	942	942	942	942	4
344	20250327	135300	36388210	941	941	941	941	4
345	20250327	135200	36384446	941	941	941	941	834
346	20250327	135100	35599652	940	940	940	940	9
347	20250327	135000	35591192	941	941	941	941	0
348	20250327	134900	35591192	941	941	941	941	0
349	20250327	134800	35591192	941	941	941	941	738
350	20250327	134700	34896734	941	941	941	941	9
351	20250327	134600	34888265	944	944	944	944	0
352	20250327	134500	34888265	944	944	944	944	0
353	20250327	134400	34888265	944	944	944	944	0
354	20250327	134300	34888265	944	944	944	944	0
355	20250327	134200	34888265	944	944	944	944	0
356	20250327	134100	34888265	944	944	944	944	0
357	20250327	134000	34888265	944	944	944	944	0
358	20250327	133900	34888265	944	944	944	944	0
359	20250327	133800	34888265	944	944	944	944	0
360	20250327	133700	34888265	944	944	944	944	0
361	20250327	133600	34888265	944	944	944	944	0
362	20250327	133500	34888265	944	944	944	944	0
363	20250327	133400	34888265	944	942	944	942	17
364	20250327	133300	34872241	943	943	943	943	3
365	20250327	133200	34869412	943	943	943	943	0
366	20250327	133100	34869412	943	943	943	943	3
367	20250327	133000	34866583	943	943	943	943	5
368	20250327	132900	34861868	943	943	943	943	0
369	20250327	132800	34861868	943	943	943	943	1
370	20250327	132700	34860925	943	943	943	943	5
371	20250327	132600	34856210	941	943	943	941	712
372	20250327	132500	34186102	943	943	943	943	3
373	20250327	132400	34183273	943	942	943	942	8
374	20250327	132300	34175735	941	944	944	941	127
375	20250327	132200	34056225	944	944	944	944	0
376	20250327	132100	34056225	944	944	944	944	0
377	20250327	132000	34056225	944	944	944	944	0
378	20250327	131900	34056225	944	944	944	944	0
379	20250327	131800	34056225	944	944	944	944	0
380	20250327	131700	34056225	944	944	944	944	0
381	20250327	131600	34056225	944	944	944	944	8
382	20250327	131500	34048673	944	944	944	944	0
383	20250327	131400	34048673	944	944	944	944	0
384	20250327	131300	34048673	944	944	944	944	0
385	20250327	131200	34048673	944	944	944	944	0
386	20250327	131100	34048673	944	942	944	942	17
387	20250327	131000	34032653	941	941	941	941	0
388	20250327	130900	34032653	941	941	941	941	0
389	20250327	130800	34032653	941	941	941	941	0
390	20250327	130700	34032653	941	941	941	941	10
391	20250327	130600	34023243	941	941	941	941	0
392	20250327	130500	34023243	941	941	941	941	511
393	20250327	130400	33542392	943	943	943	943	0
394	20250327	130300	33542392	943	943	943	943	0
395	20250327	130200	33542392	943	943	943	943	0
396	20250327	130100	33542392	943	943	943	943	0
397	20250327	130000	33542392	943	943	943	943	20
398	20250327	125900	33523532	942	942	942	942	0
399	20250327	125800	33523532	942	942	942	942	0
400	20250327	125700	33523532	942	943	943	942	204
401	20250327	125600	33331337	944	943	944	943	2
402	20250327	125500	33329450	943	943	943	943	0
403	20250327	125400	33329450	943	943	943	943	0
404	20250327	125300	33329450	943	943	943	943	0
405	20250327	125200	33329450	943	943	943	943	1
406	20250327	125100	33328507	942	942	942	942	0
407	20250327	125000	33328507	942	944	944	942	1306
408	20250327	124900	32096984	945	945	945	945	0
409	20250327	124800	32096984	945	945	945	945	0
410	20250327	124700	32096984	945	945	945	945	0
411	20250327	124600	32096984	945	945	945	945	0
412	20250327	124500	32096984	945	945	945	945	0
413	20250327	124400	32096984	945	945	945	945	0
414	20250327	124300	32096984	945	945	945	945	0
415	20250327	124200	32096984	945	945	945	945	0
416	20250327	124100	32096984	945	945	945	945	0
417	20250327	124000	32096984	945	945	945	945	0
418	20250327	123900	32096984	945	945	945	945	0
419	20250327	123800	32096984	945	945	945	945	0
420	20250327	123700	32096984	945	944	945	944	35
421	20250327	123600	32063943	943	943	943	943	10
422	20250327	123500	32054513	943	943	943	943	0
423	20250327	123400	32054513	943	943	943	943	0
424	20250327	123300	32054513	943	943	943	943	0
425	20250327	123200	32054513	943	943	943	943	0
426	20250327	123100	32054513	943	943	943	943	10
427	20250327	123000	32045083	944	944	944	944	0
428	20250327	122900	32045083	944	944	944	944	0
429	20250327	122800	32045083	944	944	944	944	0
430	20250327	122700	32045083	944	944	944	944	300
431	20250327	122600	31761883	945	945	945	945	0
432	20250327	122500	31761883	945	945	945	945	0
433	20250327	122400	31761883	945	945	945	945	0
434	20250327	122300	31761883	945	945	945	945	0
435	20250327	122200	31761883	945	944	945	944	201
436	20250327	122100	31572138	943	943	943	943	10
437	20250327	122000	31562708	945	945	945	945	0
438	20250327	121900	31562708	945	945	945	945	0
439	20250327	121800	31562708	945	945	945	945	0
440	20250327	121700	31562708	945	945	945	945	1
441	20250327	121600	31561763	944	944	944	944	0
442	20250327	121500	31561763	944	944	944	944	0
443	20250327	121400	31561763	944	944	944	944	0
444	20250327	121300	31561763	944	944	944	944	0
445	20250327	121200	31561763	944	944	944	944	0
446	20250327	121100	31561763	944	944	944	944	0
447	20250327	121000	31561763	944	944	944	944	0
448	20250327	120900	31561763	944	944	944	944	124
449	20250327	120800	31444707	944	944	944	944	0
450	20250327	120700	31444707	944	944	944	944	1
451	20250327	120600	31443763	944	944	944	944	206
452	20250327	120500	31249299	943	943	943	943	0
453	20250327	120400	31249299	943	943	943	943	0
454	20250327	120300	31249299	943	943	943	943	0
455	20250327	120200	31249299	943	943	943	943	0
456	20250327	120100	31249299	943	943	943	943	10
457	20250327	120000	31239869	944	944	944	944	0
458	20250327	115900	31239869	944	944	944	944	0
459	20250327	115800	31239869	944	944	944	944	100
460	20250327	115700	31145469	944	944	944	944	0
461	20250327	115600	31145469	944	943	944	943	4
462	20250327	115500	31141694	945	945	945	945	0
463	20250327	115400	31141694	945	945	945	945	5
464	20250327	115300	31136969	945	945	945	945	5
465	20250327	115200	31132244	945	944	945	944	15
466	20250327	115100	31118078	945	945	945	945	5
467	20250327	115000	31113353	945	945	945	945	0
468	20250327	114900	31113353	945	945	945	945	0
469	20250327	114800	31113353	945	943	945	943	11
470	20250327	114700	31102976	944	944	944	944	0
471	20250327	114600	31102976	944	944	944	944	6
472	20250327	114500	31097312	944	944	944	944	0
473	20250327	114400	31097312	944	944	944	944	0
474	20250327	114300	31097312	944	944	944	944	0
475	20250327	114200	31097312	944	941	944	941	5338
476	20250327	114100	26074248	941	941	941	941	0
477	20250327	114000	26074248	941	940	941	940	36
478	20250327	113900	26040392	941	941	941	941	5
479	20250327	113800	26035687	941	941	941	941	5
480	20250327	113700	26030982	941	941	941	941	3000
481	20250327	113600	23207982	941	941	941	941	0
482	20250327	113500	23207982	941	941	941	941	0
483	20250327	113400	23207982	941	941	941	940	2922
484	20250327	113300	20459183	944	943	944	943	10
485	20250327	113200	20449751	943	943	943	943	2
486	20250327	113100	20447865	943	943	943	943	4
487	20250327	113000	20444093	942	942	942	942	0
488	20250327	112900	20444093	942	942	942	942	605
489	20250327	112800	19874183	943	943	943	943	4
490	20250327	112700	19870411	945	945	945	945	0
491	20250327	112600	19870411	945	945	945	945	0
492	20250327	112500	19870411	945	945	945	945	0
493	20250327	112400	19870411	945	945	945	945	0
494	20250327	112300	19870411	945	945	945	945	6
495	20250327	112200	19864741	946	946	946	946	0
496	20250327	112100	19864741	946	946	946	946	2
497	20250327	112000	19862849	946	945	946	945	8
498	20250327	111900	19855286	946	946	946	946	0
499	20250327	111800	19855286	946	945	947	945	28
500	20250327	111700	19828818	945	944	945	944	12
501	20250327	111600	19817488	945	945	945	945	15
502	20250327	111500	19803313	945	945	945	945	7
503	20250327	111400	19796698	945	944	945	944	107
504	20250327	111300	19695663	943	943	943	943	50
505	20250327	111200	19648513	943	943	943	943	0
506	20250327	111100	19648513	943	943	943	943	2
507	20250327	111000	19646627	943	943	943	943	50
508	20250327	110900	19599477	943	943	943	943	20
509	20250327	110800	19580617	943	943	943	943	6
510	20250327	110700	19574959	944	944	944	944	0
511	20250327	110600	19574959	944	944	944	944	0
512	20250327	110500	19574959	944	944	944	944	1
513	20250327	110400	19574015	943	943	943	943	0
514	20250327	110300	19574015	943	943	943	943	1
515	20250327	110200	19573072	943	943	943	943	203
516	20250327	110100	19381643	943	943	943	943	0
517	20250327	110000	19381643	943	943	943	943	0
518	20250327	105900	19381643	943	943	943	943	0
519	20250327	105800	19381643	943	943	943	943	339
520	20250327	105700	19061966	945	945	945	945	1
521	20250327	105600	19061021	944	944	944	944	100
522	20250327	105500	18966621	945	945	945	945	0
523	20250327	105400	18966621	945	945	945	945	0
524	20250327	105300	18966621	945	945	945	945	0
525	20250327	105200	18966621	945	945	945	945	0
526	20250327	105100	18966621	945	945	945	945	0
527	20250327	105000	18966621	945	945	945	945	5
528	20250327	104900	18961896	945	945	945	945	202
529	20250327	104800	18771006	945	945	945	945	4
530	20250327	104700	18767226	944	944	944	944	0
531	20250327	104600	18767226	944	945	945	944	5416
532	20250327	104500	13649354	945	946	946	945	2500
533	20250327	104400	11284629	947	947	947	947	101
534	20250327	104300	11188982	948	948	948	948	0
535	20250327	104200	11188982	948	948	948	948	0
536	20250327	104100	11188982	948	948	948	948	0
537	20250327	104000	11188982	948	948	948	948	60
538	20250327	103900	11132102	948	948	949	948	121
539	20250327	103800	11017383	948	948	948	948	60
540	20250327	103700	10960503	947	947	947	947	0
541	20250327	103600	10960503	947	947	947	947	10
542	20250327	103500	10951033	948	948	948	948	0
543	20250327	103400	10951033	948	948	948	948	0
544	20250327	103300	10951033	948	948	948	948	2
545	20250327	103200	10949137	949	949	949	949	2
546	20250327	103100	10947239	948	948	948	948	10
547	20250327	103000	10937759	949	949	949	949	0
548	20250327	102900	10937759	949	949	949	949	0
549	20250327	102800	10937759	949	948	949	948	23
550	20250327	102700	10915952	949	949	949	949	5
551	20250327	102600	10911207	949	949	949	949	8
552	20250327	102500	10903615	949	949	949	949	8
553	20250327	102400	10896023	949	949	949	949	0
554	20250327	102300	10896023	949	949	949	949	3
555	20250327	102200	10893176	949	949	949	949	22
556	20250327	102100	10872298	949	948	949	948	106
557	20250327	102000	10771807	948	948	948	948	8
558	20250327	101900	10764223	947	947	947	947	0
559	20250327	101800	10764223	947	947	947	947	0
560	20250327	101700	10764223	947	947	947	947	0
561	20250327	101600	10764223	947	948	948	947	20
562	20250327	101500	10745273	948	948	948	948	0
563	20250327	101400	10745273	948	948	948	947	108
564	20250327	101300	10642989	948	948	948	948	3
565	20250327	101200	10640145	948	947	948	947	11
566	20250327	101100	10629727	949	949	949	949	0
567	20250327	101000	10629727	949	949	949	949	0
568	20250327	100900	10629727	949	949	949	949	37
569	20250327	100800	10594614	946	949	949	946	5268
570	20250327	100700	5606606	950	950	950	950	11
571	20250327	100600	5596156	950	950	950	950	1
572	20250327	100500	5595206	950	950	950	950	534
573	20250327	100400	5087906	952	952	952	952	0
574	20250327	100300	5087906	952	952	952	952	0
575	20250327	100200	5087906	952	952	952	952	0
576	20250327	100100	5087906	952	952	952	952	1
577	20250327	100000	5086954	950	950	950	950	0
578	20250327	095900	5086954	950	950	950	950	1
579	20250327	095800	5086004	952	952	952	952	0
580	20250327	095700	5086004	952	952	952	952	0
581	20250327	095600	5086004	952	952	952	952	0
582	20250327	095500	5086004	952	952	952	952	5
583	20250327	095400	5081244	952	952	952	952	17
584	20250327	095300	5065060	951	951	951	951	6
585	20250327	095200	5059354	951	951	951	951	133
586	20250327	095100	4932871	952	951	952	951	192
587	20250327	095000	4750274	952	952	952	952	13
588	20250327	094900	4737898	952	952	952	952	5
589	20250327	094800	4733138	952	952	952	952	0
590	20250327	094700	4733138	952	952	952	952	0
591	20250327	094600	4733138	952	952	952	952	5
592	20250327	094500	4728378	952	952	952	952	101
593	20250327	094400	4632226	953	953	953	953	2
594	20250327	094300	4630320	953	953	953	953	27
595	20250327	094200	4604589	954	954	954	954	0
596	20250327	094100	4604589	954	954	954	954	0
597	20250327	094000	4604589	954	954	954	954	0
598	20250327	093900	4604589	954	953	954	953	111
599	20250327	093800	4498785	953	953	953	953	0
600	20250327	093700	4498785	953	953	953	953	0
601	20250327	093600	4498785	953	953	953	953	205
602	20250327	093500	4303420	953	953	953	953	0
603	20250327	093400	4303420	953	953	953	953	0
604	20250327	093300	4303420	953	953	953	953	0
605	20250327	093200	4303420	953	953	953	953	0
606	20250327	093100	4303420	953	953	953	953	5
607	20250327	093000	4298655	953	953	953	953	0
608	20250327	092900	4298655	953	953	953	953	0
609	20250327	092800	4298655	953	953	953	953	10
610	20250327	092700	4289125	953	953	953	953	1
611	20250327	092600	4288172	952	952	952	952	30
612	20250327	092500	4259612	952	952	952	952	0
613	20250327	092400	4259612	952	952	952	952	31
614	20250327	092300	4230100	953	953	953	953	25
615	20250327	092200	4206275	953	953	953	953	100
616	20250327	092100	4110975	953	954	954	953	65
617	20250327	092000	4048975	955	955	955	955	0
618	20250327	091900	4048975	955	954	955	954	18
619	20250327	091800	4031802	954	956	956	953	153
620	20250327	091700	3885892	956	954	956	954	40
621	20250327	091600	3847681	954	952	954	952	20
622	20250327	091500	3828625	951	951	951	951	0
623	20250327	091400	3828625	951	951	951	951	10
624	20250327	091300	3819115	951	951	951	951	0
625	20250327	091200	3819115	951	951	951	951	0
626	20250327	091100	3819115	951	950	951	950	328
627	20250327	091000	3507514	950	950	950	950	121
628	20250327	090900	3392564	951	951	951	951	1
629	20250327	090800	3391613	950	950	950	950	1000
630	20250327	090700	2441613	949	949	949	949	1200
631	20250327	090600	1302813	948	948	948	948	0
632	20250327	090500	1302813	948	950	950	948	9
633	20250327	090400	1294279	951	951	951	951	0
634	20250327	090300	1294279	951	952	952	949	1248
635	20250327	090200	106242	960	960	962	953	70
636	20250327	090100	39127	960	953	960	953	14
637	20250327	090000	25778	954	955	955	954	27