KissMeData/307870/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	211000	111510645	921	921	921	921	2569
3	20250327	210900	111510645	921	921	921	921	0
4	20250327	210800	111510645	921	921	921	921	0
5	20250327	210700	111510645	921	921	921	921	0
6	20250327	210600	111510645	921	921	921	921	0
7	20250327	210500	111510645	921	921	921	921	0
8	20250327	210400	111510645	921	921	921	921	0
9	20250327	210300	111510645	921	921	921	921	0
10	20250327	210200	111510645	921	921	921	921	0
11	20250327	210100	111510645	921	921	921	921	0
12	20250327	210000	111510645	921	921	921	921	0
13	20250327	205900	111510645	921	921	921	921	0
14	20250327	205800	111510645	921	921	921	921	0
15	20250327	205700	111510645	921	921	921	921	0
16	20250327	205600	111510645	921	921	921	921	0
17	20250327	205500	111510645	921	921	921	921	0
18	20250327	205400	111510645	921	921	921	921	0
19	20250327	205300	111510645	921	921	921	921	0
20	20250327	205200	111510645	921	921	921	921	0
21	20250327	205100	111510645	921	921	921	921	0
22	20250327	205000	111510645	921	921	921	921	0
23	20250327	204900	111510645	921	921	921	921	0
24	20250327	204800	111510645	921	921	921	921	0
25	20250327	204700	111510645	921	921	921	921	0
26	20250327	204600	111510645	921	921	921	921	0
27	20250327	204500	111510645	921	921	921	921	0
28	20250327	204400	111510645	921	921	921	921	0
29	20250327	204300	111510645	921	921	921	921	0
30	20250327	204200	111510645	921	921	921	921	0
31	20250327	204100	111510645	921	921	921	921	0
32	20250327	204000	111510645	921	921	921	921	2569
33	20250327	203900	111510645	921	921	921	921	0
34	20250327	203800	111510645	921	921	921	921	0
35	20250327	203700	111510645	921	921	921	921	0
36	20250327	203600	111510645	921	921	921	921	0
37	20250327	203500	111510645	921	921	921	921	0
38	20250327	203400	111510645	921	921	921	921	0
39	20250327	203300	111510645	921	921	921	921	0
40	20250327	203200	111510645	921	921	921	921	0
41	20250327	203100	111510645	921	921	921	921	0
42	20250327	203000	111510645	921	921	921	921	0
43	20250327	202900	111510645	921	921	921	921	0
44	20250327	202800	111510645	921	921	921	921	0
45	20250327	202700	111510645	921	921	921	921	0
46	20250327	202600	111510645	921	921	921	921	0
47	20250327	202500	111510645	921	921	921	921	0
48	20250327	202400	111510645	921	921	921	921	0
49	20250327	202300	111510645	921	921	921	921	0
50	20250327	202200	111510645	921	921	921	921	0
51	20250327	202100	111510645	921	921	921	921	0
52	20250327	202000	111510645	921	921	921	921	0
53	20250327	201900	111510645	921	921	921	921	0
54	20250327	201800	111510645	921	921	921	921	0
55	20250327	201700	111510645	921	921	921	921	0
56	20250327	201600	111510645	921	921	921	921	0
57	20250327	201500	111510645	921	921	921	921	0
58	20250327	201400	111510645	921	921	921	921	0
59	20250327	201300	111510645	921	921	921	921	0
60	20250327	201200	111510645	921	921	921	921	0
61	20250327	201100	111510645	921	921	921	921	0
62	20250327	201000	111510645	921	921	921	921	2569
63	20250327	200900	111510645	921	921	921	921	0
64	20250327	200800	111510645	921	921	921	921	0
65	20250327	200700	111510645	921	921	921	921	0
66	20250327	200600	111510645	921	921	921	921	0
67	20250327	200500	111510645	921	921	921	921	0
68	20250327	200400	111510645	921	921	921	921	0
69	20250327	200300	111510645	921	921	921	921	0
70	20250327	200200	111510645	921	921	921	921	0
71	20250327	200100	111510645	921	921	921	921	0
72	20250327	200000	111510645	921	921	921	921	0
73	20250327	195900	111510645	921	921	921	921	0
74	20250327	195800	111510645	921	921	921	921	0
75	20250327	195700	111510645	921	921	921	921	0
76	20250327	195600	111510645	921	921	921	921	0
77	20250327	195500	111510645	921	921	921	921	0
78	20250327	195400	111510645	921	921	921	921	0
79	20250327	195300	111510645	921	921	921	921	0
80	20250327	195200	111510645	921	921	921	921	0
81	20250327	195100	111510645	921	921	921	921	0
82	20250327	195000	111510645	921	921	921	921	0
83	20250327	194900	111510645	921	921	921	921	0
84	20250327	194800	111510645	921	921	921	921	0
85	20250327	194700	111510645	921	921	921	921	0
86	20250327	194600	111510645	921	921	921	921	0
87	20250327	194500	111510645	921	921	921	921	0
88	20250327	194400	111510645	921	921	921	921	0
89	20250327	194300	111510645	921	921	921	921	0
90	20250327	194200	111510645	921	921	921	921	0
91	20250327	194100	111510645	921	921	921	921	0
92	20250327	194000	111510645	921	921	921	921	2569
93	20250327	193900	111510645	921	921	921	921	0
94	20250327	193800	111510645	921	921	921	921	0
95	20250327	193700	111510645	921	921	921	921	0
96	20250327	193600	111510645	921	921	921	921	0
97	20250327	193500	111510645	921	921	921	921	0
98	20250327	193400	111510645	921	921	921	921	0
99	20250327	193300	111510645	921	921	921	921	0
100	20250327	193200	111510645	921	921	921	921	0
101	20250327	193100	111510645	921	921	921	921	0
102	20250327	193000	111510645	921	921	921	921	0
103	20250327	192900	111510645	921	921	921	921	0
104	20250327	192800	111510645	921	921	921	921	0
105	20250327	192700	111510645	921	921	921	921	0
106	20250327	192600	111510645	921	921	921	921	0
107	20250327	192500	111510645	921	921	921	921	0
108	20250327	192400	111510645	921	921	921	921	0
109	20250327	192300	111510645	921	921	921	921	0
110	20250327	192200	111510645	921	921	921	921	0
111	20250327	192100	111510645	921	921	921	921	0
112	20250327	192000	111510645	921	921	921	921	0
113	20250327	191900	111510645	921	921	921	921	0
114	20250327	191800	111510645	921	921	921	921	0
115	20250327	191700	111510645	921	921	921	921	0
116	20250327	191600	111510645	921	921	921	921	0
117	20250327	191500	111510645	921	921	921	921	0
118	20250327	191400	111510645	921	921	921	921	0
119	20250327	191300	111510645	921	921	921	921	0
120	20250327	191200	111510645	921	921	921	921	0
121	20250327	191100	111510645	921	921	921	921	0
122	20250327	191000	111510645	921	921	921	921	2569
123	20250327	190900	111510645	921	921	921	921	0
124	20250327	190800	111510645	921	921	921	921	0
125	20250327	190700	111510645	921	921	921	921	0
126	20250327	190600	111510645	921	921	921	921	0
127	20250327	190500	111510645	921	921	921	921	0
128	20250327	190400	111510645	921	921	921	921	0
129	20250327	190300	111510645	921	921	921	921	0
130	20250327	190200	111510645	921	921	921	921	0
131	20250327	190100	111510645	921	921	921	921	0
132	20250327	190000	111510645	921	921	921	921	0
133	20250327	185900	111510645	921	921	921	921	0
134	20250327	185800	111510645	921	921	921	921	0
135	20250327	185700	111510645	921	921	921	921	0
136	20250327	185600	111510645	921	921	921	921	0
137	20250327	185500	111510645	921	921	921	921	0
138	20250327	185400	111510645	921	921	921	921	0
139	20250327	185300	111510645	921	921	921	921	0
140	20250327	185200	111510645	921	921	921	921	0
141	20250327	185100	111510645	921	921	921	921	0
142	20250327	185000	111510645	921	921	921	921	0
143	20250327	184900	111510645	921	921	921	921	0
144	20250327	184800	111510645	921	921	921	921	0
145	20250327	184700	111510645	921	921	921	921	0
146	20250327	184600	111510645	921	921	921	921	0
147	20250327	184500	111510645	921	921	921	921	0
148	20250327	184400	111510645	921	921	921	921	0
149	20250327	184300	111510645	921	921	921	921	0
150	20250327	184200	111510645	921	921	921	921	0
151	20250327	184100	111510645	921	921	921	921	0
152	20250327	184000	111510645	921	921	921	921	2569
153	20250327	183900	111510645	921	921	921	921	0
154	20250327	183800	111510645	921	921	921	921	0
155	20250327	183700	111510645	921	921	921	921	0
156	20250327	183600	111510645	921	921	921	921	0
157	20250327	183500	111510645	921	921	921	921	0
158	20250327	183400	111510645	921	921	921	921	0
159	20250327	183300	111510645	921	921	921	921	0
160	20250327	183200	111510645	921	921	921	921	0
161	20250327	183100	111510645	921	921	921	921	0
162	20250327	183000	111510645	921	921	921	921	0
163	20250327	182900	111510645	921	921	921	921	0
164	20250327	182800	111510645	921	921	921	921	0
165	20250327	182700	111510645	921	921	921	921	0
166	20250327	182600	111510645	921	921	921	921	0
167	20250327	182500	111510645	921	921	921	921	0
168	20250327	182400	111510645	921	921	921	921	0
169	20250327	182300	111510645	921	921	921	921	0
170	20250327	182200	111510645	921	921	921	921	0
171	20250327	182100	111510645	921	921	921	921	0
172	20250327	182000	111510645	921	921	921	921	0
173	20250327	181900	111510645	921	921	921	921	0
174	20250327	181800	111510645	921	921	921	921	0
175	20250327	181700	111510645	921	921	921	921	0
176	20250327	181600	111510645	921	921	921	921	0
177	20250327	181500	111510645	921	921	921	921	0
178	20250327	181400	111510645	921	921	921	921	0
179	20250327	181300	111510645	921	921	921	921	0
180	20250327	181200	111510645	921	921	921	921	0
181	20250327	181100	111510645	921	921	921	921	0
182	20250327	181000	111510645	921	921	921	921	2569
183	20250327	180900	111510645	921	921	921	921	0
184	20250327	180800	111510645	921	921	921	921	0
185	20250327	180700	111510645	921	921	921	921	0
186	20250327	180600	111510645	921	921	921	921	0
187	20250327	180500	111510645	921	921	921	921	0
188	20250327	180400	111510645	921	921	921	921	0
189	20250327	180300	111510645	921	921	921	921	0
190	20250327	180200	111510645	921	921	921	921	0
191	20250327	180100	111510645	921	921	921	921	0
192	20250327	180000	111510645	921	921	921	921	0
193	20250327	175900	111510645	921	921	921	921	0
194	20250327	175800	111510645	921	921	921	921	0
195	20250327	175700	111510645	921	921	921	921	0
196	20250327	175600	111510645	921	921	921	921	0
197	20250327	175500	111510645	921	921	921	921	0
198	20250327	175400	111510645	921	921	921	921	0
199	20250327	175300	111510645	921	921	921	921	0
200	20250327	175200	111510645	921	921	921	921	0
201	20250327	175100	111510645	921	921	921	921	0
202	20250327	175000	111510645	921	921	921	921	0
203	20250327	174900	111510645	921	921	921	921	0
204	20250327	174800	111510645	921	921	921	921	0
205	20250327	174700	111510645	921	921	921	921	0
206	20250327	174600	111510645	921	921	921	921	0
207	20250327	174500	111510645	921	921	921	921	0
208	20250327	174400	111510645	921	921	921	921	0
209	20250327	174300	111510645	921	921	921	921	0
210	20250327	174200	111510645	921	921	921	921	0
211	20250327	174100	111510645	921	921	921	921	0
212	20250327	174000	111510645	921	921	921	921	2569
213	20250327	173900	111510645	921	921	921	921	0
214	20250327	173800	111510645	921	921	921	921	0
215	20250327	173700	111510645	921	921	921	921	0
216	20250327	173600	111510645	921	921	921	921	0
217	20250327	173500	111510645	921	921	921	921	0
218	20250327	173400	111510645	921	921	921	921	0
219	20250327	173300	111510645	921	921	921	921	0
220	20250327	173200	111510645	921	921	921	921	0
221	20250327	173100	111510645	921	921	921	921	0
222	20250327	173000	111510645	921	921	921	921	0
223	20250327	172900	111510645	921	921	921	921	0
224	20250327	172800	111510645	921	921	921	921	0
225	20250327	172700	111510645	921	921	921	921	0
226	20250327	172600	111510645	921	921	921	921	0
227	20250327	172500	111510645	921	921	921	921	0
228	20250327	172400	111510645	921	921	921	921	0
229	20250327	172300	111510645	921	921	921	921	0
230	20250327	172200	111510645	921	921	921	921	0
231	20250327	172100	111510645	921	921	921	921	0
232	20250327	172000	111510645	921	921	921	921	0
233	20250327	171900	111510645	921	921	921	921	0
234	20250327	171800	111510645	921	921	921	921	0
235	20250327	171700	111510645	921	921	921	921	0
236	20250327	171600	111510645	921	921	921	921	0
237	20250327	171500	111510645	921	921	921	921	0
238	20250327	171400	111510645	921	921	921	921	0
239	20250327	171300	111510645	921	921	921	921	0
240	20250327	171200	111510645	921	921	921	921	0
241	20250327	171100	111510645	921	921	921	921	0
242	20250327	171000	111510645	921	921	921	921	2569
243	20250327	170900	111510645	921	921	921	921	0
244	20250327	170800	111510645	921	921	921	921	0
245	20250327	170700	111510645	921	921	921	921	0
246	20250327	170600	111510645	921	921	921	921	0
247	20250327	170500	111510645	921	921	921	921	0
248	20250327	170400	111510645	921	921	921	921	0
249	20250327	170300	111510645	921	921	921	921	0
250	20250327	170200	111510645	921	921	921	921	0
251	20250327	170100	111510645	921	921	921	921	0
252	20250327	170000	111510645	921	921	921	921	0
253	20250327	165900	111510645	921	921	921	921	0
254	20250327	165800	111510645	921	921	921	921	0
255	20250327	165700	111510645	921	921	921	921	0
256	20250327	165600	111510645	921	921	921	921	0
257	20250327	165500	111510645	921	921	921	921	0
258	20250327	165400	111510645	921	921	921	921	0
259	20250327	165300	111510645	921	921	921	921	0
260	20250327	165200	111510645	921	921	921	921	0
261	20250327	165100	111510645	921	921	921	921	0
262	20250327	165000	111510645	921	921	921	921	0
263	20250327	164900	111510645	921	921	921	921	0
264	20250327	164800	111510645	921	921	921	921	0
265	20250327	164700	111510645	921	921	921	921	0
266	20250327	164600	111510645	921	921	921	921	0
267	20250327	164500	111510645	921	921	921	921	0
268	20250327	164400	111510645	921	921	921	921	0
269	20250327	164300	111510645	921	921	921	921	0
270	20250327	164200	111510645	921	921	921	921	0
271	20250327	164100	111510645	921	921	921	921	0
272	20250327	164000	111510645	921	921	921	921	2569
273	20250327	163900	111510645	921	921	921	921	0
274	20250327	163800	111510645	921	921	921	921	0
275	20250327	163700	111510645	921	921	921	921	0
276	20250327	163600	111510645	921	921	921	921	0
277	20250327	163500	111510645	921	921	921	921	0
278	20250327	163400	111510645	921	921	921	921	0
279	20250327	163300	111510645	921	921	921	921	0
280	20250327	163200	111510645	921	921	921	921	0
281	20250327	163100	111510645	921	921	921	921	0
282	20250327	163000	111510645	921	921	921	921	0
283	20250327	162900	111510645	921	921	921	921	0
284	20250327	162800	111510645	921	921	921	921	0
285	20250327	162700	111510645	921	921	921	921	0
286	20250327	162600	111510645	921	921	921	921	0
287	20250327	162500	111510645	921	921	921	921	0
288	20250327	162400	111510645	921	921	921	921	0
289	20250327	162300	111510645	921	921	921	921	0
290	20250327	162200	111510645	921	921	921	921	0
291	20250327	162100	111510645	921	921	921	921	0
292	20250327	162000	111510645	921	921	921	921	0
293	20250327	161900	111510645	921	921	921	921	0
294	20250327	161800	111510645	921	921	921	921	0
295	20250327	161700	111510645	921	921	921	921	0
296	20250327	161600	111510645	921	921	921	921	0
297	20250327	161500	111510645	921	921	921	921	0
298	20250327	161400	111510645	921	921	921	921	0
299	20250327	161300	111510645	921	921	921	921	0
300	20250327	161200	111510645	921	921	921	921	0
301	20250327	161100	111510645	921	921	921	921	0
302	20250327	161000	111510645	921	921	921	921	2569
303	20250327	160900	111510645	921	921	921	921	0
304	20250327	160800	111510645	921	921	921	921	0
305	20250327	160700	111510645	921	921	921	921	0
306	20250327	160600	111510645	921	921	921	921	0
307	20250327	160500	111510645	921	921	921	921	0
308	20250327	160400	111510645	921	921	921	921	0
309	20250327	160300	111510645	921	921	921	921	0
310	20250327	160200	111510645	921	921	921	921	0
311	20250327	160100	111510645	921	921	921	921	0
312	20250327	160000	111510645	921	921	921	921	0
313	20250327	155900	111510645	921	921	921	921	0
314	20250327	155800	111510645	921	921	921	921	0
315	20250327	155700	111510645	921	921	921	921	0
316	20250327	155600	111510645	921	921	921	921	0
317	20250327	155500	111510645	921	921	921	921	0
318	20250327	155400	111510645	921	921	921	921	0
319	20250327	155300	111510645	921	921	921	921	0
320	20250327	155200	111510645	921	921	921	921	0
321	20250327	155100	111510645	921	921	921	921	0
322	20250327	155000	111510645	921	921	921	921	0
323	20250327	154900	111510645	921	921	921	921	0
324	20250327	154800	111510645	921	921	921	921	0
325	20250327	154700	111510645	921	921	921	921	0
326	20250327	154600	111510645	921	921	921	921	0
327	20250327	154500	111510645	921	921	921	921	0
328	20250327	154400	111510645	921	921	921	921	0
329	20250327	154300	111510645	921	921	921	921	0
330	20250327	154200	111510645	921	921	921	921	0
331	20250327	154100	111510645	921	921	921	921	0
332	20250327	154000	111510645	921	921	921	921	2569
333	20250327	153900	111510645	921	921	921	921	0
334	20250327	153800	111510645	921	921	921	921	0
335	20250327	153700	111510645	921	921	921	921	0
336	20250327	153600	111510645	921	921	921	921	0
337	20250327	153500	111510645	921	921	921	921	0
338	20250327	153400	111510645	921	921	921	921	0
339	20250327	153300	111510645	921	921	921	921	0
340	20250327	153200	111510645	921	921	921	921	0
341	20250327	153100	111510645	921	921	921	921	0
342	20250327	153000	111510645	921	921	921	921	2569
343	20250327	152900	109144596	915	915	915	915	0
344	20250327	152800	109144596	915	915	915	915	0
345	20250327	152700	109144596	915	915	915	915	0
346	20250327	152600	109144596	915	915	915	915	0
347	20250327	152500	109144596	915	915	915	915	0
348	20250327	152400	109144596	915	915	915	915	0
349	20250327	152300	109144596	915	915	915	915	0
350	20250327	152200	109144596	915	915	915	915	0
351	20250327	152100	109144596	915	915	915	915	0
352	20250327	152000	109144596	915	915	915	915	0
353	20250327	151900	109144596	915	914	915	914	1862
354	20250327	151800	107440876	914	914	914	914	388
355	20250327	151700	107086244	908	908	908	908	0
356	20250327	151600	107086244	908	908	908	908	0
357	20250327	151500	107086244	908	908	908	908	0
358	20250327	151400	107086244	908	908	908	908	0
359	20250327	151300	107086244	908	908	908	908	0
360	20250327	151200	107086244	908	913	913	908	488
361	20250327	151100	106640705	908	908	908	908	0
362	20250327	151000	106640705	908	908	908	908	0
363	20250327	150900	106640705	908	910	910	908	3
364	20250327	150800	106637977	915	915	915	915	26
365	20250327	150700	106614187	915	914	915	914	204
366	20250327	150600	106427539	914	914	914	914	599
367	20250327	150500	105880053	908	908	908	908	301
368	20250327	150400	105606745	908	912	912	901	7306
369	20250327	150300	98985901	914	914	914	914	0
370	20250327	150200	98985901	914	914	914	914	4
371	20250327	150100	98982245	912	912	912	912	0
372	20250327	150000	98982245	912	912	912	912	0
373	20250327	145900	98982245	912	912	912	912	0
374	20250327	145800	98982245	912	912	912	912	0
375	20250327	145700	98982245	912	912	912	912	2123
376	20250327	145600	97046069	912	912	912	912	0
377	20250327	145500	97046069	912	912	912	912	437
378	20250327	145400	96647525	912	911	912	911	441
379	20250327	145300	96245343	912	912	912	912	0
380	20250327	145200	96245343	912	912	912	912	0
381	20250327	145100	96245343	912	912	912	912	0
382	20250327	145000	96245343	912	912	912	912	0
383	20250327	144900	96245343	912	912	912	912	0
384	20250327	144800	96245343	912	912	912	912	100
385	20250327	144700	96154143	911	911	911	911	0
386	20250327	144600	96154143	911	911	911	911	0
387	20250327	144500	96154143	911	910	911	906	2198
388	20250327	144400	94152644	910	910	910	910	0
389	20250327	144300	94152644	910	907	910	907	9
390	20250327	144200	94144478	906	906	906	906	0
391	20250327	144100	94144478	906	906	906	906	150
392	20250327	144000	94008578	905	905	905	905	0
393	20250327	143900	94008578	905	905	905	905	0
394	20250327	143800	94008578	905	905	905	905	1370
395	20250327	143700	92768728	905	905	905	905	0
396	20250327	143600	92768728	905	905	905	905	4
397	20250327	143500	92765108	901	902	902	901	4000
398	20250327	143400	89160066	902	907	907	899	6261
399	20250327	143300	83515893	912	912	912	912	10
400	20250327	143200	83506773	906	906	906	906	0
401	20250327	143100	83506773	906	906	906	906	1458
402	20250327	143000	82185825	906	911	911	906	5000
403	20250327	142900	77637546	911	911	911	911	0
404	20250327	142800	77637546	911	911	911	911	0
405	20250327	142700	77637546	911	911	911	911	15
406	20250327	142600	77623881	912	913	913	912	2715
407	20250327	142500	75145098	916	914	916	914	49
408	20250327	142400	75100221	910	910	910	910	0
409	20250327	142300	75100221	910	910	910	910	0
410	20250327	142200	75100221	910	910	910	910	0
411	20250327	142100	75100221	910	910	910	910	0
412	20250327	142000	75100221	910	910	910	910	0
413	20250327	141900	75100221	910	910	910	910	0
414	20250327	141800	75100221	910	910	910	910	0
415	20250327	141700	75100221	910	910	910	910	0
416	20250327	141600	75100221	910	910	910	910	0
417	20250327	141500	75100221	910	910	910	910	0
418	20250327	141400	75100221	910	910	910	910	0
419	20250327	141300	75100221	910	910	910	910	0
420	20250327	141200	75100221	910	910	910	910	0
421	20250327	141100	75100221	910	910	910	910	0
422	20250327	141000	75100221	910	910	910	910	0
423	20250327	140900	75100221	910	910	910	910	0
424	20250327	140800	75100221	910	916	916	910	2804
425	20250327	140700	72548414	916	916	916	916	4433
426	20250327	140600	68487786	917	917	917	917	0
427	20250327	140500	68487786	917	917	917	917	0
428	20250327	140400	68487786	917	917	917	917	0
429	20250327	140300	68487786	917	917	917	917	0
430	20250327	140200	68487786	917	917	917	917	49
431	20250327	140100	68442853	916	916	916	916	0
432	20250327	140000	68442853	916	916	916	916	0
433	20250327	135900	68442853	916	916	916	916	0
434	20250327	135800	68442853	916	916	916	916	0
435	20250327	135700	68442853	916	916	916	916	0
436	20250327	135600	68442853	916	916	916	916	0
437	20250327	135500	68442853	916	916	916	916	0
438	20250327	135400	68442853	916	916	916	916	1412
439	20250327	135300	67149461	916	911	916	910	710
440	20250327	135200	66503296	910	910	910	910	1
441	20250327	135100	66502386	916	916	916	910	5486
442	20250327	135000	61492267	917	918	918	917	49
443	20250327	134900	61447316	917	917	917	917	0
444	20250327	134800	61447316	917	917	917	917	0
445	20250327	134700	61447316	917	917	917	917	0
446	20250327	134600	61447316	917	917	917	917	0
447	20250327	134500	61447316	917	917	917	917	0
448	20250327	134400	61447316	917	917	917	917	0
449	20250327	134300	61447316	917	917	917	917	0
450	20250327	134200	61447316	917	917	917	917	0
451	20250327	134100	61447316	917	917	917	917	0
452	20250327	134000	61447316	917	918	918	917	92
453	20250327	133900	61362866	920	920	920	920	0
454	20250327	133800	61362866	920	920	920	920	5
455	20250327	133700	61358266	919	919	919	919	0
456	20250327	133600	61358266	919	919	919	919	0
457	20250327	133500	61358266	919	919	919	919	50
458	20250327	133400	61312316	919	922	922	919	779
459	20250327	133300	60596212	919	919	919	919	0
460	20250327	133200	60596212	919	919	919	919	0
461	20250327	133100	60596212	919	919	919	919	0
462	20250327	133000	60596212	919	919	919	919	0
463	20250327	132900	60596212	919	919	919	919	0
464	20250327	132800	60596212	919	919	919	919	0
465	20250327	132700	60596212	919	919	919	919	0
466	20250327	132600	60596212	919	919	919	919	0
467	20250327	132500	60596212	919	925	925	919	2
468	20250327	132400	60594368	925	925	925	925	10
469	20250327	132300	60585118	918	918	918	918	0
470	20250327	132200	60585118	918	922	925	918	191
471	20250327	132100	60408612	922	924	925	922	401
472	20250327	132000	60037769	922	922	922	922	0
473	20250327	131900	60037769	922	922	922	922	244
474	20250327	131800	59812801	922	924	924	922	101
475	20250327	131700	59719479	924	924	924	924	2
476	20250327	131600	59717631	924	924	924	924	10
477	20250327	131500	59708391	920	920	920	920	0
478	20250327	131400	59708391	920	920	920	920	0
479	20250327	131300	59708391	920	920	920	920	0
480	20250327	131200	59708391	920	920	920	920	1
481	20250327	131100	59707471	923	923	923	923	450
482	20250327	131000	59292121	920	920	920	920	637
483	20250327	130900	58706081	915	915	915	915	0
484	20250327	130800	58706081	915	915	915	915	0
485	20250327	130700	58706081	915	915	915	915	0
486	20250327	130600	58706081	915	915	915	915	0
487	20250327	130500	58706081	915	915	915	915	800
488	20250327	130400	57974081	915	915	915	915	4
489	20250327	130300	57970421	915	915	915	915	0
490	20250327	130200	57970421	915	915	915	915	112
491	20250327	130100	57867941	915	915	915	915	112
492	20250327	130000	57765461	915	916	916	915	108
493	20250327	125900	57666631	915	915	915	915	0
494	20250327	125800	57666631	915	915	915	915	0
495	20250327	125700	57666631	915	915	915	915	0
496	20250327	125600	57666631	915	915	915	915	198
497	20250327	125500	57485461	915	915	915	915	0
498	20250327	125400	57485461	915	915	915	915	500
499	20250327	125300	57027961	915	915	915	915	0
500	20250327	125200	57027961	915	915	915	915	1
501	20250327	125100	57027046	920	920	920	920	2
502	20250327	125000	57025206	920	920	920	920	0
503	20250327	124900	57025206	920	920	920	920	0
504	20250327	124800	57025206	920	920	920	920	5
505	20250327	124700	57020606	921	921	921	921	0
506	20250327	124600	57020606	921	921	921	921	0
507	20250327	124500	57020606	921	921	921	921	0
508	20250327	124400	57020606	921	921	921	921	6
509	20250327	124300	57015080	921	921	921	921	82
510	20250327	124200	56939558	914	914	914	914	0
511	20250327	124100	56939558	914	914	914	914	1969
512	20250327	124000	55139892	915	915	915	915	0
513	20250327	123900	55139892	915	918	918	915	1144
514	20250327	123800	54092700	918	918	918	918	0
515	20250327	123700	54092700	918	918	918	918	4
516	20250327	123600	54089028	918	918	918	918	0
517	20250327	123500	54089028	918	918	918	918	14
518	20250327	123400	54076176	918	921	921	918	2417
519	20250327	123300	51853651	921	921	921	921	555
520	20250327	123200	51342496	921	922	922	921	1542
521	20250327	123100	49922282	923	923	923	923	6
522	20250327	123000	49916744	923	923	923	923	0
523	20250327	122900	49916744	923	923	923	923	0
524	20250327	122800	49916744	923	923	923	923	0
525	20250327	122700	49916744	923	923	923	923	4
526	20250327	122600	49913052	925	925	925	925	0
527	20250327	122500	49913052	925	925	925	925	0
528	20250327	122400	49913052	925	925	925	925	0
529	20250327	122300	49913052	925	925	925	925	0
530	20250327	122200	49913052	925	925	925	925	0
531	20250327	122100	49913052	925	925	925	925	0
532	20250327	122000	49913052	925	922	925	922	21
533	20250327	121900	49893667	922	922	922	922	20
534	20250327	121800	49875227	922	922	922	922	0
535	20250327	121700	49875227	922	923	923	922	123
536	20250327	121600	49761820	922	922	922	922	20
537	20250327	121500	49743380	923	925	925	923	588
538	20250327	121400	49200100	925	926	926	925	16
539	20250327	121300	49185286	926	926	926	925	9
540	20250327	121200	49176953	925	925	925	924	2783
541	20250327	121100	46603239	925	925	925	925	58
542	20250327	121000	46549589	925	927	927	925	5433
543	20250327	120900	41521914	927	927	927	927	2
544	20250327	120800	41520060	927	927	927	927	0
545	20250327	120700	41520060	927	927	927	927	0
546	20250327	120600	41520060	927	927	927	927	0
547	20250327	120500	41520060	927	927	927	927	0
548	20250327	120400	41520060	927	927	927	927	0
549	20250327	120300	41520060	927	927	927	927	0
550	20250327	120200	41520060	927	927	927	927	1
551	20250327	120100	41519133	927	927	927	927	1
552	20250327	120000	41518206	928	928	928	928	0
553	20250327	115900	41518206	928	928	928	928	10
554	20250327	115800	41508926	928	928	928	928	0
555	20250327	115700	41508926	928	928	928	928	0
556	20250327	115600	41508926	928	928	928	928	0
557	20250327	115500	41508926	928	928	928	928	0
558	20250327	115400	41508926	928	928	928	928	0
559	20250327	115300	41508926	928	928	928	928	0
560	20250327	115200	41508926	928	928	928	928	0
561	20250327	115100	41508926	928	928	928	928	880
562	20250327	115000	40692286	930	930	930	930	0
563	20250327	114900	40692286	930	930	930	930	1
564	20250327	114800	40691356	928	928	928	928	0
565	20250327	114700	40691356	928	928	928	928	0
566	20250327	114600	40691356	928	928	928	928	1
567	20250327	114500	40690428	930	930	930	930	0
568	20250327	114400	40690428	930	930	930	930	0
569	20250327	114300	40690428	930	930	930	930	0
570	20250327	114200	40690428	930	930	930	930	0
571	20250327	114100	40690428	930	930	930	930	0
572	20250327	114000	40690428	930	930	930	930	0
573	20250327	113900	40690428	930	930	930	930	5
574	20250327	113800	40685778	928	928	928	928	2
575	20250327	113700	40683922	928	928	928	928	0
576	20250327	113600	40683922	928	928	928	928	45
577	20250327	113500	40642162	928	928	928	928	0
578	20250327	113400	40642162	928	928	928	928	0
579	20250327	113300	40642162	928	928	928	928	5
580	20250327	113200	40637522	927	927	927	927	0
581	20250327	113100	40637522	927	927	927	927	0
582	20250327	113000	40637522	927	927	927	927	52
583	20250327	112900	40589318	928	928	928	928	3
584	20250327	112800	40586534	927	927	927	927	0
585	20250327	112700	40586534	927	927	927	927	0
586	20250327	112600	40586534	927	927	927	927	0
587	20250327	112500	40586534	927	927	927	927	0
588	20250327	112400	40586534	927	927	927	927	0
589	20250327	112300	40586534	927	927	927	927	804
590	20250327	112200	39841226	927	927	927	927	1
591	20250327	112100	39840299	928	929	929	928	364
592	20250327	112000	39502163	929	929	929	929	0
593	20250327	111900	39502163	929	929	929	929	0
594	20250327	111800	39502163	929	929	929	929	166
595	20250327	111700	39347949	928	928	928	928	0
596	20250327	111600	39347949	928	928	928	928	0
597	20250327	111500	39347949	928	928	928	928	0
598	20250327	111400	39347949	928	928	928	928	0
599	20250327	111300	39347949	928	928	928	928	0
600	20250327	111200	39347949	928	928	928	928	0
601	20250327	111100	39347949	928	928	928	928	0
602	20250327	111000	39347949	928	928	928	928	0
603	20250327	110900	39347949	928	928	928	928	0
604	20250327	110800	39347949	928	928	928	928	2
605	20250327	110700	39346093	927	927	927	927	0
606	20250327	110600	39346093	927	927	927	927	0
607	20250327	110500	39346093	927	927	927	927	0
608	20250327	110400	39346093	927	929	929	927	1600
609	20250327	110300	37860679	929	929	929	929	0
610	20250327	110200	37860679	929	929	929	929	0
611	20250327	110100	37860679	929	929	929	929	0
612	20250327	110000	37860679	929	929	929	929	301
613	20250327	105900	37581050	929	929	929	929	1
614	20250327	105800	37580121	930	930	930	930	500
615	20250327	105700	37115121	929	930	930	929	157
616	20250327	105600	36969267	931	931	931	931	148
617	20250327	105500	36831479	929	929	929	929	0
618	20250327	105400	36831479	929	930	930	929	19
619	20250327	105300	36813810	930	931	931	930	3026
620	20250327	105200	33999020	931	931	931	931	0
621	20250327	105100	33999020	931	931	931	931	0
622	20250327	105000	33999020	931	931	931	931	0
623	20250327	104900	33999020	931	931	931	931	0
624	20250327	104800	33999020	931	931	931	931	0
625	20250327	104700	33999020	931	931	931	931	0
626	20250327	104600	33999020	931	931	931	931	0
627	20250327	104500	33999020	931	931	931	931	0
628	20250327	104400	33999020	931	931	931	931	0
629	20250327	104300	33999020	931	931	931	931	0
630	20250327	104200	33999020	931	931	931	931	773
631	20250327	104100	33279357	930	933	933	930	5176
632	20250327	104000	28459741	934	935	935	934	1000
633	20250327	103900	27525241	934	935	935	934	1500
634	20250327	103800	26123139	935	935	935	935	0
635	20250327	103700	26123139	935	935	935	935	0
636	20250327	103600	26123139	935	935	935	935	0
637	20250327	103500	26123139	935	935	935	935	0
638	20250327	103400	26123139	935	935	935	935	500
639	20250327	103300	25655639	936	937	937	936	1000
640	20250327	103200	24719139	938	939	940	938	1007
641	20250327	103100	23774059	939	936	942	935	1504
642	20250327	103000	22365290	934	940	940	934	3000
643	20250327	102900	19559164	936	936	936	936	0
644	20250327	102800	19559164	936	936	936	936	0
645	20250327	102700	19559164	936	936	936	936	0
646	20250327	102600	19559164	936	936	936	936	0
647	20250327	102500	19559164	936	936	936	936	1
648	20250327	102400	19558228	944	944	944	944	1
649	20250327	102300	19557284	940	945	945	940	1001
650	20250327	102200	18615839	935	935	935	935	1262
651	20250327	102100	17435869	936	940	940	936	4139
652	20250327	102000	13559358	941	941	941	941	0
653	20250327	101900	13559358	941	941	941	941	0
654	20250327	101800	13559358	941	941	941	941	0
655	20250327	101700	13559358	941	941	941	941	0
656	20250327	101600	13559358	941	941	941	941	125
657	20250327	101500	13441733	940	940	940	940	0
658	20250327	101400	13441733	940	941	941	940	528
659	20250327	101300	12944938	941	943	943	941	78
660	20250327	101200	12871449	943	943	943	943	0
661	20250327	101100	12871449	943	943	943	943	1
662	20250327	101000	12870506	945	945	945	945	1
663	20250327	100900	12869561	943	943	943	943	0
664	20250327	100800	12869561	943	943	943	943	0
665	20250327	100700	12869561	943	945	945	943	170
666	20250327	100600	12709151	945	945	945	945	52
667	20250327	100500	12660011	946	946	946	946	125
668	20250327	100400	12541761	946	946	946	946	0
669	20250327	100300	12541761	946	946	950	946	1545
670	20250327	100200	11080154	946	946	946	946	0
671	20250327	100100	11080154	946	946	946	946	0
672	20250327	100000	11080154	946	950	950	946	11
673	20250327	095900	11069708	946	946	946	946	1
674	20250327	095800	11068762	950	950	950	950	10
675	20250327	095700	11059262	950	950	950	950	10
676	20250327	095600	11049762	950	950	950	950	157
677	20250327	095500	10900612	950	950	950	950	10
678	20250327	095400	10891112	950	949	950	949	998
679	20250327	095300	9944006	946	946	946	946	1
680	20250327	095200	9943060	946	946	946	946	0
681	20250327	095100	9943060	946	946	946	946	0
682	20250327	095000	9943060	946	946	946	946	0
683	20250327	094900	9943060	946	946	946	946	0
684	20250327	094800	9943060	946	946	946	946	0
685	20250327	094700	9943060	946	946	946	946	1
686	20250327	094600	9942114	948	948	948	948	1000
687	20250327	094500	8994114	949	949	949	949	100
688	20250327	094400	8899214	950	950	950	943	3
689	20250327	094300	8896371	950	943	950	943	354
690	20250327	094200	8561742	945	945	945	945	1800
691	20250327	094100	6860742	943	942	943	942	3
692	20250327	094000	6857915	941	941	941	941	0
693	20250327	093900	6857915	941	941	941	941	10
694	20250327	093800	6848505	945	945	945	945	0
695	20250327	093700	6848505	945	945	945	945	82
696	20250327	093600	6771015	945	945	945	945	0
697	20250327	093500	6771015	945	945	945	945	1
698	20250327	093400	6770070	950	950	950	950	0
699	20250327	093300	6770070	950	950	950	950	0
700	20250327	093200	6770070	950	950	950	950	0
701	20250327	093100	6770070	950	950	950	950	0
702	20250327	093000	6770070	950	950	950	950	5
703	20250327	092900	6765320	945	945	945	945	0
704	20250327	092800	6765320	945	945	945	945	100
705	20250327	092700	6670820	945	945	945	945	0
706	20250327	092600	6670820	945	945	945	945	0
707	20250327	092500	6670820	945	939	945	939	1985
708	20250327	092400	4796050	939	939	939	938	315
709	20250327	092300	4500372	939	939	939	939	149
710	20250327	092200	4360461	939	938	939	938	628
711	20250327	092100	3770864	938	938	938	938	0
712	20250327	092000	3770864	938	938	938	938	0
713	20250327	091900	3770864	938	938	938	938	0
714	20250327	091800	3770864	938	938	938	938	0
715	20250327	091700	3770864	938	935	938	935	183
716	20250327	091600	3599589	931	931	931	931	0
717	20250327	091500	3599589	931	931	931	931	0
718	20250327	091400	3599589	931	931	931	931	3
719	20250327	091300	3596796	938	938	938	938	3
720	20250327	091200	3593982	938	938	938	938	0
721	20250327	091100	3593982	938	938	938	938	0
722	20250327	091000	3593982	938	938	938	938	41
723	20250327	090900	3555524	928	929	929	928	100
724	20250327	090800	3462670	929	929	929	929	0
725	20250327	090700	3462670	929	929	929	929	129
726	20250327	090600	3342829	929	929	929	929	1163
727	20250327	090500	2262402	925	937	937	925	100
728	20250327	090400	2169890	921	921	921	921	0
729	20250327	090300	2169890	921	921	921	921	0
730	20250327	090200	2169890	921	931	931	921	200
731	20250327	090100	1984500	945	945	945	945	0
732	20250327	090000	1984500	945	945	945	945	2100