KissMeData/291650/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	210500	184433290	941	941	941	941	2646
3	20250327	210400	184433290	941	941	941	941	0
4	20250327	210300	184433290	941	941	941	941	0
5	20250327	210200	184433290	941	941	941	941	0
6	20250327	210100	184433290	941	941	941	941	0
7	20250327	210000	184433290	941	941	941	941	0
8	20250327	205900	184433290	941	941	941	941	0
9	20250327	205800	184433290	941	941	941	941	0
10	20250327	205700	184433290	941	941	941	941	0
11	20250327	205600	184433290	941	941	941	941	0
12	20250327	205500	184433290	941	941	941	941	0
13	20250327	205400	184433290	941	941	941	941	0
14	20250327	205300	184433290	941	941	941	941	0
15	20250327	205200	184433290	941	941	941	941	0
16	20250327	205100	184433290	941	941	941	941	0
17	20250327	205000	184433290	941	941	941	941	0
18	20250327	204900	184433290	941	941	941	941	0
19	20250327	204800	184433290	941	941	941	941	0
20	20250327	204700	184433290	941	941	941	941	0
21	20250327	204600	184433290	941	941	941	941	0
22	20250327	204500	184433290	941	941	941	941	0
23	20250327	204400	184433290	941	941	941	941	0
24	20250327	204300	184433290	941	941	941	941	0
25	20250327	204200	184433290	941	941	941	941	0
26	20250327	204100	184433290	941	941	941	941	0
27	20250327	204000	184433290	941	941	941	941	0
28	20250327	203900	184433290	941	941	941	941	0
29	20250327	203800	184433290	941	941	941	941	0
30	20250327	203700	184433290	941	941	941	941	0
31	20250327	203600	184433290	941	941	941	941	0
32	20250327	203500	184433290	941	941	941	941	2646
33	20250327	203400	184433290	941	941	941	941	0
34	20250327	203300	184433290	941	941	941	941	0
35	20250327	203200	184433290	941	941	941	941	0
36	20250327	203100	184433290	941	941	941	941	0
37	20250327	203000	184433290	941	941	941	941	0
38	20250327	202900	184433290	941	941	941	941	0
39	20250327	202800	184433290	941	941	941	941	0
40	20250327	202700	184433290	941	941	941	941	0
41	20250327	202600	184433290	941	941	941	941	0
42	20250327	202500	184433290	941	941	941	941	0
43	20250327	202400	184433290	941	941	941	941	0
44	20250327	202300	184433290	941	941	941	941	0
45	20250327	202200	184433290	941	941	941	941	0
46	20250327	202100	184433290	941	941	941	941	0
47	20250327	202000	184433290	941	941	941	941	0
48	20250327	201900	184433290	941	941	941	941	0
49	20250327	201800	184433290	941	941	941	941	0
50	20250327	201700	184433290	941	941	941	941	0
51	20250327	201600	184433290	941	941	941	941	0
52	20250327	201500	184433290	941	941	941	941	0
53	20250327	201400	184433290	941	941	941	941	0
54	20250327	201300	184433290	941	941	941	941	0
55	20250327	201200	184433290	941	941	941	941	0
56	20250327	201100	184433290	941	941	941	941	0
57	20250327	201000	184433290	941	941	941	941	0
58	20250327	200900	184433290	941	941	941	941	0
59	20250327	200800	184433290	941	941	941	941	0
60	20250327	200700	184433290	941	941	941	941	0
61	20250327	200600	184433290	941	941	941	941	0
62	20250327	200500	184433290	941	941	941	941	2646
63	20250327	200400	184433290	941	941	941	941	0
64	20250327	200300	184433290	941	941	941	941	0
65	20250327	200200	184433290	941	941	941	941	0
66	20250327	200100	184433290	941	941	941	941	0
67	20250327	200000	184433290	941	941	941	941	0
68	20250327	195900	184433290	941	941	941	941	0
69	20250327	195800	184433290	941	941	941	941	0
70	20250327	195700	184433290	941	941	941	941	0
71	20250327	195600	184433290	941	941	941	941	0
72	20250327	195500	184433290	941	941	941	941	0
73	20250327	195400	184433290	941	941	941	941	0
74	20250327	195300	184433290	941	941	941	941	0
75	20250327	195200	184433290	941	941	941	941	0
76	20250327	195100	184433290	941	941	941	941	0
77	20250327	195000	184433290	941	941	941	941	0
78	20250327	194900	184433290	941	941	941	941	0
79	20250327	194800	184433290	941	941	941	941	0
80	20250327	194700	184433290	941	941	941	941	0
81	20250327	194600	184433290	941	941	941	941	0
82	20250327	194500	184433290	941	941	941	941	0
83	20250327	194400	184433290	941	941	941	941	0
84	20250327	194300	184433290	941	941	941	941	0
85	20250327	194200	184433290	941	941	941	941	0
86	20250327	194100	184433290	941	941	941	941	0
87	20250327	194000	184433290	941	941	941	941	0
88	20250327	193900	184433290	941	941	941	941	0
89	20250327	193800	184433290	941	941	941	941	0
90	20250327	193700	184433290	941	941	941	941	0
91	20250327	193600	184433290	941	941	941	941	0
92	20250327	193500	184433290	941	941	941	941	2646
93	20250327	193400	184433290	941	941	941	941	0
94	20250327	193300	184433290	941	941	941	941	0
95	20250327	193200	184433290	941	941	941	941	0
96	20250327	193100	184433290	941	941	941	941	0
97	20250327	193000	184433290	941	941	941	941	0
98	20250327	192900	184433290	941	941	941	941	0
99	20250327	192800	184433290	941	941	941	941	0
100	20250327	192700	184433290	941	941	941	941	0
101	20250327	192600	184433290	941	941	941	941	0
102	20250327	192500	184433290	941	941	941	941	0
103	20250327	192400	184433290	941	941	941	941	0
104	20250327	192300	184433290	941	941	941	941	0
105	20250327	192200	184433290	941	941	941	941	0
106	20250327	192100	184433290	941	941	941	941	0
107	20250327	192000	184433290	941	941	941	941	0
108	20250327	191900	184433290	941	941	941	941	0
109	20250327	191800	184433290	941	941	941	941	0
110	20250327	191700	184433290	941	941	941	941	0
111	20250327	191600	184433290	941	941	941	941	0
112	20250327	191500	184433290	941	941	941	941	0
113	20250327	191400	184433290	941	941	941	941	0
114	20250327	191300	184433290	941	941	941	941	0
115	20250327	191200	184433290	941	941	941	941	0
116	20250327	191100	184433290	941	941	941	941	0
117	20250327	191000	184433290	941	941	941	941	0
118	20250327	190900	184433290	941	941	941	941	0
119	20250327	190800	184433290	941	941	941	941	0
120	20250327	190700	184433290	941	941	941	941	0
121	20250327	190600	184433290	941	941	941	941	0
122	20250327	190500	184433290	941	941	941	941	2646
123	20250327	190400	184433290	941	941	941	941	0
124	20250327	190300	184433290	941	941	941	941	0
125	20250327	190200	184433290	941	941	941	941	0
126	20250327	190100	184433290	941	941	941	941	0
127	20250327	190000	184433290	941	941	941	941	0
128	20250327	185900	184433290	941	941	941	941	0
129	20250327	185800	184433290	941	941	941	941	0
130	20250327	185700	184433290	941	941	941	941	0
131	20250327	185600	184433290	941	941	941	941	0
132	20250327	185500	184433290	941	941	941	941	0
133	20250327	185400	184433290	941	941	941	941	0
134	20250327	185300	184433290	941	941	941	941	0
135	20250327	185200	184433290	941	941	941	941	0
136	20250327	185100	184433290	941	941	941	941	0
137	20250327	185000	184433290	941	941	941	941	0
138	20250327	184900	184433290	941	941	941	941	0
139	20250327	184800	184433290	941	941	941	941	0
140	20250327	184700	184433290	941	941	941	941	0
141	20250327	184600	184433290	941	941	941	941	0
142	20250327	184500	184433290	941	941	941	941	0
143	20250327	184400	184433290	941	941	941	941	0
144	20250327	184300	184433290	941	941	941	941	0
145	20250327	184200	184433290	941	941	941	941	0
146	20250327	184100	184433290	941	941	941	941	0
147	20250327	184000	184433290	941	941	941	941	0
148	20250327	183900	184433290	941	941	941	941	0
149	20250327	183800	184433290	941	941	941	941	0
150	20250327	183700	184433290	941	941	941	941	0
151	20250327	183600	184433290	941	941	941	941	0
152	20250327	183500	184433290	941	941	941	941	2646
153	20250327	183400	184433290	941	941	941	941	0
154	20250327	183300	184433290	941	941	941	941	0
155	20250327	183200	184433290	941	941	941	941	0
156	20250327	183100	184433290	941	941	941	941	0
157	20250327	183000	184433290	941	941	941	941	0
158	20250327	182900	184433290	941	941	941	941	0
159	20250327	182800	184433290	941	941	941	941	0
160	20250327	182700	184433290	941	941	941	941	0
161	20250327	182600	184433290	941	941	941	941	0
162	20250327	182500	184433290	941	941	941	941	0
163	20250327	182400	184433290	941	941	941	941	0
164	20250327	182300	184433290	941	941	941	941	0
165	20250327	182200	184433290	941	941	941	941	0
166	20250327	182100	184433290	941	941	941	941	0
167	20250327	182000	184433290	941	941	941	941	0
168	20250327	181900	184433290	941	941	941	941	0
169	20250327	181800	184433290	941	941	941	941	0
170	20250327	181700	184433290	941	941	941	941	0
171	20250327	181600	184433290	941	941	941	941	0
172	20250327	181500	184433290	941	941	941	941	0
173	20250327	181400	184433290	941	941	941	941	0
174	20250327	181300	184433290	941	941	941	941	0
175	20250327	181200	184433290	941	941	941	941	0
176	20250327	181100	184433290	941	941	941	941	0
177	20250327	181000	184433290	941	941	941	941	0
178	20250327	180900	184433290	941	941	941	941	0
179	20250327	180800	184433290	941	941	941	941	0
180	20250327	180700	184433290	941	941	941	941	0
181	20250327	180600	184433290	941	941	941	941	0
182	20250327	180500	184433290	941	941	941	941	2646
183	20250327	180400	184433290	941	941	941	941	0
184	20250327	180300	184433290	941	941	941	941	0
185	20250327	180200	184433290	941	941	941	941	0
186	20250327	180100	184433290	941	941	941	941	0
187	20250327	180000	184433290	941	941	941	941	0
188	20250327	175900	184433290	941	941	941	941	0
189	20250327	175800	184433290	941	941	941	941	0
190	20250327	175700	184433290	941	941	941	941	0
191	20250327	175600	184433290	941	941	941	941	0
192	20250327	175500	184433290	941	941	941	941	0
193	20250327	175400	184433290	941	941	941	941	0
194	20250327	175300	184433290	941	941	941	941	0
195	20250327	175200	184433290	941	941	941	941	0
196	20250327	175100	184433290	941	941	941	941	0
197	20250327	175000	184433290	941	941	941	941	0
198	20250327	174900	184433290	941	941	941	941	0
199	20250327	174800	184433290	941	941	941	941	0
200	20250327	174700	184433290	941	941	941	941	0
201	20250327	174600	184433290	941	941	941	941	0
202	20250327	174500	184433290	941	941	941	941	0
203	20250327	174400	184433290	941	941	941	941	0
204	20250327	174300	184433290	941	941	941	941	0
205	20250327	174200	184433290	941	941	941	941	0
206	20250327	174100	184433290	941	941	941	941	0
207	20250327	174000	184433290	941	941	941	941	0
208	20250327	173900	184433290	941	941	941	941	0
209	20250327	173800	184433290	941	941	941	941	0
210	20250327	173700	184433290	941	941	941	941	0
211	20250327	173600	184433290	941	941	941	941	0
212	20250327	173500	184433290	941	941	941	941	2646
213	20250327	173400	184433290	941	941	941	941	0
214	20250327	173300	184433290	941	941	941	941	0
215	20250327	173200	184433290	941	941	941	941	0
216	20250327	173100	184433290	941	941	941	941	0
217	20250327	173000	184433290	941	941	941	941	0
218	20250327	172900	184433290	941	941	941	941	0
219	20250327	172800	184433290	941	941	941	941	0
220	20250327	172700	184433290	941	941	941	941	0
221	20250327	172600	184433290	941	941	941	941	0
222	20250327	172500	184433290	941	941	941	941	0
223	20250327	172400	184433290	941	941	941	941	0
224	20250327	172300	184433290	941	941	941	941	0
225	20250327	172200	184433290	941	941	941	941	0
226	20250327	172100	184433290	941	941	941	941	0
227	20250327	172000	184433290	941	941	941	941	0
228	20250327	171900	184433290	941	941	941	941	0
229	20250327	171800	184433290	941	941	941	941	0
230	20250327	171700	184433290	941	941	941	941	0
231	20250327	171600	184433290	941	941	941	941	0
232	20250327	171500	184433290	941	941	941	941	0
233	20250327	171400	184433290	941	941	941	941	0
234	20250327	171300	184433290	941	941	941	941	0
235	20250327	171200	184433290	941	941	941	941	0
236	20250327	171100	184433290	941	941	941	941	0
237	20250327	171000	184433290	941	941	941	941	0
238	20250327	170900	184433290	941	941	941	941	0
239	20250327	170800	184433290	941	941	941	941	0
240	20250327	170700	184433290	941	941	941	941	0
241	20250327	170600	184433290	941	941	941	941	0
242	20250327	170500	184433290	941	941	941	941	2646
243	20250327	170400	184433290	941	941	941	941	0
244	20250327	170300	184433290	941	941	941	941	0
245	20250327	170200	184433290	941	941	941	941	0
246	20250327	170100	184433290	941	941	941	941	0
247	20250327	170000	184433290	941	941	941	941	0
248	20250327	165900	184433290	941	941	941	941	0
249	20250327	165800	184433290	941	941	941	941	0
250	20250327	165700	184433290	941	941	941	941	0
251	20250327	165600	184433290	941	941	941	941	0
252	20250327	165500	184433290	941	941	941	941	0
253	20250327	165400	184433290	941	941	941	941	0
254	20250327	165300	184433290	941	941	941	941	0
255	20250327	165200	184433290	941	941	941	941	0
256	20250327	165100	184433290	941	941	941	941	0
257	20250327	165000	184433290	941	941	941	941	0
258	20250327	164900	184433290	941	941	941	941	0
259	20250327	164800	184433290	941	941	941	941	0
260	20250327	164700	184433290	941	941	941	941	0
261	20250327	164600	184433290	941	941	941	941	0
262	20250327	164500	184433290	941	941	941	941	0
263	20250327	164400	184433290	941	941	941	941	0
264	20250327	164300	184433290	941	941	941	941	0
265	20250327	164200	184433290	941	941	941	941	0
266	20250327	164100	184433290	941	941	941	941	0
267	20250327	164000	184433290	941	941	941	941	0
268	20250327	163900	184433290	941	941	941	941	0
269	20250327	163800	184433290	941	941	941	941	0
270	20250327	163700	184433290	941	941	941	941	0
271	20250327	163600	184433290	941	941	941	941	0
272	20250327	163500	184433290	941	941	941	941	2646
273	20250327	163400	184433290	941	941	941	941	0
274	20250327	163300	184433290	941	941	941	941	0
275	20250327	163200	184433290	941	941	941	941	0
276	20250327	163100	184433290	941	941	941	941	0
277	20250327	163000	184433290	941	941	941	941	0
278	20250327	162900	184433290	941	941	941	941	0
279	20250327	162800	184433290	941	941	941	941	0
280	20250327	162700	184433290	941	941	941	941	0
281	20250327	162600	184433290	941	941	941	941	0
282	20250327	162500	184433290	941	941	941	941	0
283	20250327	162400	184433290	941	941	941	941	0
284	20250327	162300	184433290	941	941	941	941	0
285	20250327	162200	184433290	941	941	941	941	0
286	20250327	162100	184433290	941	941	941	941	0
287	20250327	162000	184433290	941	941	941	941	0
288	20250327	161900	184433290	941	941	941	941	0
289	20250327	161800	184433290	941	941	941	941	0
290	20250327	161700	184433290	941	941	941	941	0
291	20250327	161600	184433290	941	941	941	941	0
292	20250327	161500	184433290	941	941	941	941	0
293	20250327	161400	184433290	941	941	941	941	0
294	20250327	161300	184433290	941	941	941	941	0
295	20250327	161200	184433290	941	941	941	941	0
296	20250327	161100	184433290	941	941	941	941	0
297	20250327	161000	184433290	941	941	941	941	0
298	20250327	160900	184433290	941	941	941	941	0
299	20250327	160800	184433290	941	941	941	941	0
300	20250327	160700	184433290	941	941	941	941	0
301	20250327	160600	184433290	941	941	941	941	0
302	20250327	160500	184433290	941	941	941	941	2646
303	20250327	160400	184433290	941	941	941	941	0
304	20250327	160300	184433290	941	941	941	941	0
305	20250327	160200	184433290	941	941	941	941	0
306	20250327	160100	184433290	941	941	941	941	0
307	20250327	160000	184433290	941	941	941	941	0
308	20250327	155900	184433290	941	941	941	941	0
309	20250327	155800	184433290	941	941	941	941	0
310	20250327	155700	184433290	941	941	941	941	0
311	20250327	155600	184433290	941	941	941	941	0
312	20250327	155500	184433290	941	941	941	941	0
313	20250327	155400	184433290	941	941	941	941	0
314	20250327	155300	184433290	941	941	941	941	0
315	20250327	155200	184433290	941	941	941	941	0
316	20250327	155100	184433290	941	941	941	941	0
317	20250327	155000	184433290	941	941	941	941	0
318	20250327	154900	184433290	941	941	941	941	0
319	20250327	154800	184433290	941	941	941	941	0
320	20250327	154700	184433290	941	941	941	941	0
321	20250327	154600	184433290	941	941	941	941	0
322	20250327	154500	184433290	941	941	941	941	0
323	20250327	154400	184433290	941	941	941	941	0
324	20250327	154300	184433290	941	941	941	941	0
325	20250327	154200	184433290	941	941	941	941	0
326	20250327	154100	184433290	941	941	941	941	0
327	20250327	154000	184433290	941	941	941	941	0
328	20250327	153900	184433290	941	941	941	941	0
329	20250327	153800	184433290	941	941	941	941	0
330	20250327	153700	184433290	941	941	941	941	0
331	20250327	153600	184433290	941	941	941	941	0
332	20250327	153500	184433290	941	941	941	941	2646
333	20250327	153400	184433290	941	941	941	941	0
334	20250327	153300	184433290	941	941	941	941	0
335	20250327	153200	184433290	941	941	941	941	0
336	20250327	153100	184433290	941	941	941	941	0
337	20250327	153000	184433290	941	941	941	941	2646
338	20250327	152900	181943404	957	957	957	957	0
339	20250327	152800	181943404	957	957	957	957	0
340	20250327	152700	181943404	957	957	957	957	0
341	20250327	152600	181943404	957	957	957	957	0
342	20250327	152500	181943404	957	957	957	957	0
343	20250327	152400	181943404	957	957	957	957	0
344	20250327	152300	181943404	957	957	957	957	0
345	20250327	152200	181943404	957	957	957	957	0
346	20250327	152100	181943404	957	957	957	957	0
347	20250327	152000	181943404	957	957	957	957	0
348	20250327	151900	181943404	957	956	957	956	800
349	20250327	151800	181178531	957	957	957	957	255
350	20250327	151700	180934496	957	950	957	950	1785
351	20250327	151600	179227074	949	949	949	949	115
352	20250327	151500	179117939	949	947	949	947	1052
353	20250327	151400	178119845	940	940	940	940	0
354	20250327	151300	178119845	940	940	940	940	0
355	20250327	151200	178119845	940	940	940	940	0
356	20250327	151100	178119845	940	941	941	940	2159
357	20250327	151000	176088872	940	940	940	940	0
358	20250327	150900	176088872	940	940	940	940	0
359	20250327	150800	176088872	940	949	949	940	636
360	20250327	150700	175490708	941	943	943	941	1000
361	20250327	150600	174548742	943	947	947	941	5000
362	20250327	150500	169835630	962	961	962	961	2
363	20250327	150400	169833707	946	946	946	946	0
364	20250327	150300	169833707	946	956	956	943	2447
365	20250327	150200	167510719	963	963	963	963	0
366	20250327	150100	167510719	963	963	963	963	59
367	20250327	150000	167453902	955	955	955	955	0
368	20250327	145900	167453902	955	955	955	955	0
369	20250327	145800	167453902	955	955	955	955	0
370	20250327	145700	167453902	955	955	955	955	0
371	20250327	145600	167453902	955	956	956	955	1210
372	20250327	145500	166298220	956	956	956	956	0
373	20250327	145400	166298220	956	956	956	956	0
374	20250327	145300	166298220	956	956	956	956	0
375	20250327	145200	166298220	956	956	956	956	0
376	20250327	145100	166298220	956	956	956	956	0
377	20250327	145000	166298220	956	956	956	956	0
378	20250327	144900	166298220	956	963	963	956	101
379	20250327	144800	166201473	956	956	956	956	0
380	20250327	144700	166201473	956	956	956	956	0
381	20250327	144600	166201473	956	956	956	956	0
382	20250327	144500	166201473	956	956	956	956	0
383	20250327	144400	166201473	956	956	956	956	1
384	20250327	144300	166200517	965	965	965	965	403
385	20250327	144200	165811622	965	965	965	965	1100
386	20250327	144100	164750122	965	965	965	965	280
387	20250327	144000	164479922	965	965	965	965	0
388	20250327	143900	164479922	965	965	965	965	0
389	20250327	143800	164479922	965	964	965	964	1000
390	20250327	143700	163514940	954	954	954	954	103
391	20250327	143600	163416678	954	954	954	954	130
392	20250327	143500	163292658	965	962	965	962	3000
393	20250327	143400	160399350	953	953	953	953	0
394	20250327	143300	160399350	953	953	953	953	0
395	20250327	143200	160399350	953	953	953	953	0
396	20250327	143100	160399350	953	953	953	953	0
397	20250327	143000	160399350	953	953	953	953	0
398	20250327	142900	160399350	953	953	953	953	0
399	20250327	142800	160399350	953	953	953	953	0
400	20250327	142700	160399350	953	953	953	953	0
401	20250327	142600	160399350	953	953	953	953	0
402	20250327	142500	160399350	953	953	953	953	0
403	20250327	142400	160399350	953	953	953	953	0
404	20250327	142300	160399350	953	956	956	953	5018
405	20250327	142200	155610571	963	963	963	963	0
406	20250327	142100	155610571	963	963	963	963	7
407	20250327	142000	155603830	956	956	956	956	566
408	20250327	141900	155062734	964	964	964	964	0
409	20250327	141800	155062734	964	964	964	964	36
410	20250327	141700	155028030	965	965	965	965	0
411	20250327	141600	155028030	965	965	965	965	500
412	20250327	141500	154545530	964	964	964	964	0
413	20250327	141400	154545530	964	964	964	964	200
414	20250327	141300	154352730	965	965	965	965	10
415	20250327	141200	154343080	964	964	964	964	0
416	20250327	141100	154343080	964	964	964	964	0
417	20250327	141000	154343080	964	964	964	964	0
418	20250327	140900	154343080	964	964	964	964	0
419	20250327	140800	154343080	964	964	964	964	0
420	20250327	140700	154343080	964	964	964	964	140
421	20250327	140600	154208120	964	964	964	964	0
422	20250327	140500	154208120	964	964	964	964	0
423	20250327	140400	154208120	964	964	964	964	1
424	20250327	140300	154207156	954	958	958	954	1000
425	20250327	140200	153252609	965	965	965	965	0
426	20250327	140100	153252609	965	965	965	965	2
427	20250327	140000	153250679	965	960	965	960	1228
428	20250327	135900	152067387	954	956	956	954	2669
429	20250327	135800	149520796	955	955	955	955	0
430	20250327	135700	149520796	955	955	955	955	500
431	20250327	135600	149043296	955	955	955	955	0
432	20250327	135500	149043296	955	955	955	955	0
433	20250327	135400	149043296	955	956	965	955	2001
434	20250327	135300	147131293	956	956	956	956	0
435	20250327	135200	147131293	956	956	956	956	0
436	20250327	135100	147131293	956	956	956	956	1
437	20250327	135000	147130337	966	966	966	966	44
438	20250327	134900	147087833	966	966	966	966	0
439	20250327	134800	147087833	966	966	966	966	0
440	20250327	134700	147087833	966	966	966	966	992
441	20250327	134600	146129561	966	966	966	966	0
442	20250327	134500	146129561	966	966	966	966	150
443	20250327	134400	145984661	969	962	969	962	9809
444	20250327	134300	136504020	960	959	960	959	4500
445	20250327	134200	132184150	960	960	960	960	0
446	20250327	134100	132184150	960	960	960	960	0
447	20250327	134000	132184150	960	960	960	960	1
448	20250327	133900	132183190	952	952	952	952	0
449	20250327	133800	132183190	952	952	952	952	1
450	20250327	133700	132182238	952	955	955	952	99
451	20250327	133600	132087882	965	965	965	965	0
452	20250327	133500	132087882	965	965	965	965	0
453	20250327	133400	132087882	965	965	965	965	0
454	20250327	133300	132087882	965	965	965	965	0
455	20250327	133200	132087882	965	965	965	965	20
456	20250327	133100	132068582	965	965	965	965	1
457	20250327	133000	132067617	955	955	955	955	0
458	20250327	132900	132067617	955	955	955	955	0
459	20250327	132800	132067617	955	956	956	955	1191
460	20250327	132700	130930194	955	955	955	955	0
461	20250327	132600	130930194	955	955	955	955	0
462	20250327	132500	130930194	955	958	966	955	237
463	20250327	132400	130702313	966	966	966	966	0
464	20250327	132300	130702313	966	966	966	966	0
465	20250327	132200	130702313	966	966	966	966	0
466	20250327	132100	130702313	966	966	966	966	528
467	20250327	132000	130192265	968	967	968	966	1165
468	20250327	131900	129066540	968	967	968	967	507
469	20250327	131800	128575770	967	964	967	964	6759
470	20250327	131700	122047874	963	962	963	962	1020
471	20250327	131600	121066234	954	960	962	954	302
472	20250327	131500	120775803	952	953	953	952	380
473	20250327	131400	120413943	954	955	955	954	1049
474	20250327	131300	119412846	955	955	955	955	0
475	20250327	131200	119412846	955	960	960	955	400
476	20250327	131100	119029846	960	960	960	960	0
477	20250327	131000	119029846	960	960	960	960	0
478	20250327	130900	119029846	960	960	960	960	0
479	20250327	130800	119029846	960	960	960	960	0
480	20250327	130700	119029846	960	960	960	960	200
481	20250327	130600	118837846	951	951	951	951	93
482	20250327	130500	118749403	952	952	952	952	0
483	20250327	130400	118749403	952	952	952	952	30
484	20250327	130300	118720843	952	952	952	952	1438
485	20250327	130200	117351867	952	952	952	952	0
486	20250327	130100	117351867	952	952	952	952	0
487	20250327	130000	117351867	952	952	952	952	0
488	20250327	125900	117351867	952	952	952	952	0
489	20250327	125800	117351867	952	960	960	952	6
490	20250327	125700	117346115	964	964	964	964	205
491	20250327	125600	117148495	964	964	964	964	4
492	20250327	125500	117144639	964	965	965	964	70
493	20250327	125400	117077109	963	962	964	962	1427
494	20250327	125300	115702939	963	955	963	955	2000
495	20250327	125200	113781411	950	950	950	950	510
496	20250327	125100	113296911	957	957	957	957	1
497	20250327	125000	113295954	958	958	958	958	0
498	20250327	124900	113295954	958	958	958	958	1
499	20250327	124800	113294996	950	950	950	950	1000
500	20250327	124700	112344996	950	950	950	950	0
501	20250327	124600	112344996	950	950	950	950	0
502	20250327	124500	112344996	950	950	950	950	0
503	20250327	124400	112344996	950	950	950	950	0
504	20250327	124300	112344996	950	950	950	950	0
505	20250327	124200	112344996	950	950	950	950	0
506	20250327	124100	112344996	950	960	960	950	80
507	20250327	124000	112268976	960	960	960	960	363
508	20250327	123900	111920496	960	960	960	960	20
509	20250327	123800	111901296	960	960	960	960	0
510	20250327	123700	111901296	960	960	960	960	135
511	20250327	123600	111771696	963	952	965	949	11877
512	20250327	123500	100382320	952	952	952	952	0
513	20250327	123400	100382320	952	952	952	952	0
514	20250327	123300	100382320	952	952	952	952	0
515	20250327	123200	100382320	952	952	952	952	0
516	20250327	123100	100382320	952	952	952	952	4
517	20250327	123000	100378512	952	952	952	952	0
518	20250327	122900	100378512	952	952	952	952	0
519	20250327	122800	100378512	952	952	952	952	0
520	20250327	122700	100378512	952	952	952	952	0
521	20250327	122600	100378512	952	952	952	952	0
522	20250327	122500	100378512	952	952	952	952	0
523	20250327	122400	100378512	952	952	952	952	0
524	20250327	122300	100378512	952	952	952	952	0
525	20250327	122200	100378512	952	952	952	952	0
526	20250327	122100	100378512	952	952	952	952	39
527	20250327	122000	100341384	952	952	952	952	200
528	20250327	121900	100150984	952	952	952	952	0
529	20250327	121800	100150984	952	952	952	952	0
530	20250327	121700	100150984	952	952	952	952	21
531	20250327	121600	100130992	952	952	952	952	10
532	20250327	121500	100121472	952	952	952	952	0
533	20250327	121400	100121472	952	951	952	951	197
534	20250327	121300	99933932	950	942	950	942	6852
535	20250327	121200	93432328	942	942	942	942	0
536	20250327	121100	93432328	942	942	942	942	0
537	20250327	121000	93432328	942	941	942	941	187
538	20250327	120900	93256340	942	942	942	942	0
539	20250327	120800	93256340	942	942	942	942	0
540	20250327	120700	93256340	942	933	942	933	25
541	20250327	120600	93232990	940	940	940	940	1337
542	20250327	120500	91976210	932	937	937	932	970
543	20250327	120400	91070857	940	940	940	940	0
544	20250327	120300	91070857	940	940	940	940	0
545	20250327	120200	91070857	940	940	940	940	0
546	20250327	120100	91070857	940	940	940	940	0
547	20250327	120000	91070857	940	940	940	940	0
548	20250327	115900	91070857	940	940	940	940	1
549	20250327	115800	91069917	938	938	938	938	0
550	20250327	115700	91069917	938	938	938	938	0
551	20250327	115600	91069917	938	938	938	938	109
552	20250327	115500	90967675	939	939	939	939	0
553	20250327	115400	90967675	939	939	939	939	0
554	20250327	115300	90967675	939	939	939	939	0
555	20250327	115200	90967675	939	939	939	939	1
556	20250327	115100	90966736	940	940	940	940	0
557	20250327	115000	90966736	940	940	940	940	0
558	20250327	114900	90966736	940	940	940	940	2995
559	20250327	114800	88151436	940	940	940	940	120
560	20250327	114700	88038636	940	941	941	940	1000
561	20250327	114600	87098462	942	942	942	942	15
562	20250327	114500	87084332	941	941	941	941	0
563	20250327	114400	87084332	941	941	941	941	0
564	20250327	114300	87084332	941	941	941	941	4
565	20250327	114200	87080568	941	941	941	941	0
566	20250327	114100	87080568	941	940	941	940	1073
567	20250327	114000	86071947	940	940	940	940	0
568	20250327	113900	86071947	940	940	940	940	0
569	20250327	113800	86071947	940	940	940	940	0
570	20250327	113700	86071947	940	940	940	940	0
571	20250327	113600	86071947	940	940	940	940	0
572	20250327	113500	86071947	940	940	940	940	0
573	20250327	113400	86071947	940	940	940	940	10
574	20250327	113300	86062547	941	941	941	941	0
575	20250327	113200	86062547	941	941	941	941	0
576	20250327	113100	86062547	941	941	941	941	0
577	20250327	113000	86062547	941	941	941	941	0
578	20250327	112900	86062547	941	941	941	941	0
579	20250327	112800	86062547	941	941	941	941	488
580	20250327	112700	85603339	941	941	941	941	0
581	20250327	112600	85603339	941	940	941	940	2690
582	20250327	112500	83074223	940	936	940	936	5000
583	20250327	112400	78383304	936	936	936	936	0
584	20250327	112300	78383304	936	936	936	936	0
585	20250327	112200	78383304	936	936	936	936	10
586	20250327	112100	78373944	935	935	935	935	0
587	20250327	112000	78373944	935	935	935	935	0
588	20250327	111900	78373944	935	935	935	935	0
589	20250327	111800	78373944	935	935	935	935	0
590	20250327	111700	78373944	935	935	935	935	0
591	20250327	111600	78373944	935	935	935	935	0
592	20250327	111500	78373944	935	935	935	935	0
593	20250327	111400	78373944	935	935	935	935	0
594	20250327	111300	78373944	935	935	935	935	0
595	20250327	111200	78373944	935	935	935	935	0
596	20250327	111100	78373944	935	935	935	935	0
597	20250327	111000	78373944	935	935	935	935	0
598	20250327	110900	78373944	935	935	935	935	6
599	20250327	110800	78368334	935	935	935	935	0
600	20250327	110700	78368334	935	935	935	935	0
601	20250327	110600	78368334	935	935	935	935	0
602	20250327	110500	78368334	935	935	935	935	26
603	20250327	110400	78344024	935	927	935	927	2
604	20250327	110300	78342162	927	927	927	927	0
605	20250327	110200	78342162	927	927	927	927	0
606	20250327	110100	78342162	927	927	927	927	7
607	20250327	110000	78335673	927	927	927	927	0
608	20250327	105900	78335673	927	927	927	927	0
609	20250327	105800	78335673	927	927	927	927	0
610	20250327	105700	78335673	927	927	927	927	0
611	20250327	105600	78335673	927	927	927	927	0
612	20250327	105500	78335673	927	927	927	927	0
613	20250327	105400	78335673	927	935	935	927	483
614	20250327	105300	77887480	929	929	929	929	0
615	20250327	105200	77887480	929	929	929	929	0
616	20250327	105100	77887480	929	929	929	929	0
617	20250327	105000	77887480	929	929	929	929	0
618	20250327	104900	77887480	929	929	929	929	0
619	20250327	104800	77887480	929	929	929	929	0
620	20250327	104700	77887480	929	929	929	929	0
621	20250327	104600	77887480	929	929	929	929	0
622	20250327	104500	77887480	929	929	929	929	21
623	20250327	104400	77867971	929	936	936	929	1044
624	20250327	104300	76891025	936	936	936	936	0
625	20250327	104200	76891025	936	936	936	936	0
626	20250327	104100	76891025	936	936	936	936	0
627	20250327	104000	76891025	936	936	936	936	0
628	20250327	103900	76891025	936	936	936	936	0
629	20250327	103800	76891025	936	936	936	936	0
630	20250327	103700	76891025	936	936	936	936	0
631	20250327	103600	76891025	936	936	936	936	0
632	20250327	103500	76891025	936	936	936	936	0
633	20250327	103400	76891025	936	936	936	936	0
634	20250327	103300	76891025	936	936	936	936	0
635	20250327	103200	76891025	936	936	936	936	2
636	20250327	103100	76889153	929	929	929	929	0
637	20250327	103000	76889153	929	930	930	929	36
638	20250327	102900	76855691	926	933	933	926	1230
639	20250327	102800	75711942	937	937	937	937	0
640	20250327	102700	75711942	937	937	937	937	0
641	20250327	102600	75711942	937	937	937	937	0
642	20250327	102500	75711942	937	937	937	937	1
643	20250327	102400	75711005	937	937	937	937	1
644	20250327	102300	75710068	931	928	931	928	936
645	20250327	102200	74840939	928	928	928	928	1
646	20250327	102100	74840011	928	927	928	927	350
647	20250327	102000	74515212	926	926	926	926	56
648	20250327	101900	74463356	926	926	926	926	0
649	20250327	101800	74463356	926	926	926	926	0
650	20250327	101700	74463356	926	926	926	926	0
651	20250327	101600	74463356	926	926	926	926	160
652	20250327	101500	74315196	926	926	926	926	0
653	20250327	101400	74315196	926	925	926	925	600
654	20250327	101300	73759696	926	926	926	926	10
655	20250327	101200	73750436	926	926	926	926	383
656	20250327	101100	73395778	920	920	920	920	0
657	20250327	101000	73395778	920	923	923	920	5943
658	20250327	100900	67920351	929	926	929	922	2001
659	20250327	100800	66072452	927	929	929	927	600
660	20250327	100700	65516052	929	929	929	929	0
661	20250327	100600	65516052	929	930	930	929	76
662	20250327	100500	65445392	938	938	938	938	0
663	20250327	100400	65445392	938	938	938	938	0
664	20250327	100300	65445392	938	938	938	938	2
665	20250327	100200	65443516	930	930	930	930	2000
666	20250327	100100	63583516	930	930	930	930	3000
667	20250327	100000	60793516	938	938	938	938	0
668	20250327	095900	60793516	938	938	938	938	0
669	20250327	095800	60793516	938	938	938	938	3
670	20250327	095700	60790702	938	938	938	938	0
671	20250327	095600	60790702	938	938	938	938	0
672	20250327	095500	60790702	938	938	938	938	0
673	20250327	095400	60790702	938	938	938	938	0
674	20250327	095300	60790702	938	938	938	938	0
675	20250327	095200	60790702	938	938	938	938	0
676	20250327	095100	60790702	938	938	938	938	20
677	20250327	095000	60771942	938	938	938	938	0
678	20250327	094900	60771942	938	938	938	938	10
679	20250327	094800	60762562	937	937	937	937	0
680	20250327	094700	60762562	937	937	937	937	30
681	20250327	094600	60734452	936	936	936	936	15
682	20250327	094500	60720412	936	936	936	936	1074
683	20250327	094400	59715148	936	936	936	936	9
684	20250327	094300	59706724	936	936	936	936	0
685	20250327	094200	59706724	936	936	936	936	0
686	20250327	094100	59706724	936	936	936	936	0
687	20250327	094000	59706724	936	936	936	936	300
688	20250327	093900	59425924	935	935	935	935	0
689	20250327	093800	59425924	935	935	935	935	0
690	20250327	093700	59425924	935	935	935	935	0
691	20250327	093600	59425924	935	935	935	935	5133
692	20250327	093500	54626569	935	935	935	935	0
693	20250327	093400	54626569	935	935	935	935	805
694	20250327	093300	53873894	935	932	936	932	2252
695	20250327	093200	51768400	932	932	932	932	28
696	20250327	093100	51742304	932	932	932	932	0
697	20250327	093000	51742304	932	930	932	930	19818
698	20250327	092900	33271933	930	930	930	930	2
699	20250327	092800	33270073	928	928	929	928	39
700	20250327	092700	33233864	927	925	927	925	2041
701	20250327	092600	31345933	925	925	925	925	0
702	20250327	092500	31345933	925	925	925	925	100
703	20250327	092400	31253433	925	924	925	920	208
704	20250327	092300	31061138	924	924	924	924	319
705	20250327	092200	30766382	919	919	919	919	0
706	20250327	092100	30766382	919	919	919	919	0
707	20250327	092000	30766382	919	920	920	919	2089
708	20250327	091900	28846574	924	924	924	924	0
709	20250327	091800	28846574	924	922	924	922	3201
710	20250327	091700	25895250	922	921	922	921	3115
711	20250327	091600	23023333	916	916	916	916	0
712	20250327	091500	23023333	916	916	916	916	99
713	20250327	091400	22932649	915	915	915	915	0
714	20250327	091300	22932649	915	915	915	915	2086
715	20250327	091200	21023959	915	921	921	915	2458
716	20250327	091100	18774398	922	922	922	922	0
717	20250327	091000	18774398	922	918	922	915	4010
718	20250327	090900	15099812	924	918	924	918	682
719	20250327	090800	14473726	918	919	919	918	240
720	20250327	090700	14253358	925	925	925	925	0
721	20250327	090600	14253358	925	925	925	925	0
722	20250327	090500	14253358	925	925	925	925	0
723	20250327	090400	14253358	925	925	925	925	0
724	20250327	090300	14253358	925	918	925	918	633
725	20250327	090200	13672257	919	919	919	919	0
726	20250327	090100	13672257	919	931	931	919	6767
727	20250327	090000	7425330	930	932	932	930	7982