KissMeData/225430/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	204700	27826021	536	536	536	536	479
3	20250327	204600	27826021	536	536	536	536	0
4	20250327	204500	27826021	536	536	536	536	0
5	20250327	204400	27826021	536	536	536	536	0
6	20250327	204300	27826021	536	536	536	536	0
7	20250327	204200	27826021	536	536	536	536	0
8	20250327	204100	27826021	536	536	536	536	0
9	20250327	204000	27826021	536	536	536	536	0
10	20250327	203900	27826021	536	536	536	536	0
11	20250327	203800	27826021	536	536	536	536	0
12	20250327	203700	27826021	536	536	536	536	0
13	20250327	203600	27826021	536	536	536	536	0
14	20250327	203500	27826021	536	536	536	536	0
15	20250327	203400	27826021	536	536	536	536	0
16	20250327	203300	27826021	536	536	536	536	0
17	20250327	203200	27826021	536	536	536	536	0
18	20250327	203100	27826021	536	536	536	536	0
19	20250327	203000	27826021	536	536	536	536	0
20	20250327	202900	27826021	536	536	536	536	0
21	20250327	202800	27826021	536	536	536	536	0
22	20250327	202700	27826021	536	536	536	536	0
23	20250327	202600	27826021	536	536	536	536	0
24	20250327	202500	27826021	536	536	536	536	0
25	20250327	202400	27826021	536	536	536	536	0
26	20250327	202300	27826021	536	536	536	536	0
27	20250327	202200	27826021	536	536	536	536	0
28	20250327	202100	27826021	536	536	536	536	0
29	20250327	202000	27826021	536	536	536	536	0
30	20250327	201900	27826021	536	536	536	536	0
31	20250327	201800	27826021	536	536	536	536	0
32	20250327	201700	27826021	536	536	536	536	479
33	20250327	201600	27826021	536	536	536	536	0
34	20250327	201500	27826021	536	536	536	536	0
35	20250327	201400	27826021	536	536	536	536	0
36	20250327	201300	27826021	536	536	536	536	0
37	20250327	201200	27826021	536	536	536	536	0
38	20250327	201100	27826021	536	536	536	536	0
39	20250327	201000	27826021	536	536	536	536	0
40	20250327	200900	27826021	536	536	536	536	0
41	20250327	200800	27826021	536	536	536	536	0
42	20250327	200700	27826021	536	536	536	536	0
43	20250327	200600	27826021	536	536	536	536	0
44	20250327	200500	27826021	536	536	536	536	0
45	20250327	200400	27826021	536	536	536	536	0
46	20250327	200300	27826021	536	536	536	536	0
47	20250327	200200	27826021	536	536	536	536	0
48	20250327	200100	27826021	536	536	536	536	0
49	20250327	200000	27826021	536	536	536	536	0
50	20250327	195900	27826021	536	536	536	536	0
51	20250327	195800	27826021	536	536	536	536	0
52	20250327	195700	27826021	536	536	536	536	0
53	20250327	195600	27826021	536	536	536	536	0
54	20250327	195500	27826021	536	536	536	536	0
55	20250327	195400	27826021	536	536	536	536	0
56	20250327	195300	27826021	536	536	536	536	0
57	20250327	195200	27826021	536	536	536	536	0
58	20250327	195100	27826021	536	536	536	536	0
59	20250327	195000	27826021	536	536	536	536	0
60	20250327	194900	27826021	536	536	536	536	0
61	20250327	194800	27826021	536	536	536	536	0
62	20250327	194700	27826021	536	536	536	536	479
63	20250327	194600	27826021	536	536	536	536	0
64	20250327	194500	27826021	536	536	536	536	0
65	20250327	194400	27826021	536	536	536	536	0
66	20250327	194300	27826021	536	536	536	536	0
67	20250327	194200	27826021	536	536	536	536	0
68	20250327	194100	27826021	536	536	536	536	0
69	20250327	194000	27826021	536	536	536	536	0
70	20250327	193900	27826021	536	536	536	536	0
71	20250327	193800	27826021	536	536	536	536	0
72	20250327	193700	27826021	536	536	536	536	0
73	20250327	193600	27826021	536	536	536	536	0
74	20250327	193500	27826021	536	536	536	536	0
75	20250327	193400	27826021	536	536	536	536	0
76	20250327	193300	27826021	536	536	536	536	0
77	20250327	193200	27826021	536	536	536	536	0
78	20250327	193100	27826021	536	536	536	536	0
79	20250327	193000	27826021	536	536	536	536	0
80	20250327	192900	27826021	536	536	536	536	0
81	20250327	192800	27826021	536	536	536	536	0
82	20250327	192700	27826021	536	536	536	536	0
83	20250327	192600	27826021	536	536	536	536	0
84	20250327	192500	27826021	536	536	536	536	0
85	20250327	192400	27826021	536	536	536	536	0
86	20250327	192300	27826021	536	536	536	536	0
87	20250327	192200	27826021	536	536	536	536	0
88	20250327	192100	27826021	536	536	536	536	0
89	20250327	192000	27826021	536	536	536	536	0
90	20250327	191900	27826021	536	536	536	536	0
91	20250327	191800	27826021	536	536	536	536	0
92	20250327	191700	27826021	536	536	536	536	479
93	20250327	191600	27826021	536	536	536	536	0
94	20250327	191500	27826021	536	536	536	536	0
95	20250327	191400	27826021	536	536	536	536	0
96	20250327	191300	27826021	536	536	536	536	0
97	20250327	191200	27826021	536	536	536	536	0
98	20250327	191100	27826021	536	536	536	536	0
99	20250327	191000	27826021	536	536	536	536	0
100	20250327	190900	27826021	536	536	536	536	0
101	20250327	190800	27826021	536	536	536	536	0
102	20250327	190700	27826021	536	536	536	536	0
103	20250327	190600	27826021	536	536	536	536	0
104	20250327	190500	27826021	536	536	536	536	0
105	20250327	190400	27826021	536	536	536	536	0
106	20250327	190300	27826021	536	536	536	536	0
107	20250327	190200	27826021	536	536	536	536	0
108	20250327	190100	27826021	536	536	536	536	0
109	20250327	190000	27826021	536	536	536	536	0
110	20250327	185900	27826021	536	536	536	536	0
111	20250327	185800	27826021	536	536	536	536	0
112	20250327	185700	27826021	536	536	536	536	0
113	20250327	185600	27826021	536	536	536	536	0
114	20250327	185500	27826021	536	536	536	536	0
115	20250327	185400	27826021	536	536	536	536	0
116	20250327	185300	27826021	536	536	536	536	0
117	20250327	185200	27826021	536	536	536	536	0
118	20250327	185100	27826021	536	536	536	536	0
119	20250327	185000	27826021	536	536	536	536	0
120	20250327	184900	27826021	536	536	536	536	0
121	20250327	184800	27826021	536	536	536	536	0
122	20250327	184700	27826021	536	536	536	536	479
123	20250327	184600	27826021	536	536	536	536	0
124	20250327	184500	27826021	536	536	536	536	0
125	20250327	184400	27826021	536	536	536	536	0
126	20250327	184300	27826021	536	536	536	536	0
127	20250327	184200	27826021	536	536	536	536	0
128	20250327	184100	27826021	536	536	536	536	0
129	20250327	184000	27826021	536	536	536	536	0
130	20250327	183900	27826021	536	536	536	536	0
131	20250327	183800	27826021	536	536	536	536	0
132	20250327	183700	27826021	536	536	536	536	0
133	20250327	183600	27826021	536	536	536	536	0
134	20250327	183500	27826021	536	536	536	536	0
135	20250327	183400	27826021	536	536	536	536	0
136	20250327	183300	27826021	536	536	536	536	0
137	20250327	183200	27826021	536	536	536	536	0
138	20250327	183100	27826021	536	536	536	536	0
139	20250327	183000	27826021	536	536	536	536	0
140	20250327	182900	27826021	536	536	536	536	0
141	20250327	182800	27826021	536	536	536	536	0
142	20250327	182700	27826021	536	536	536	536	0
143	20250327	182600	27826021	536	536	536	536	0
144	20250327	182500	27826021	536	536	536	536	0
145	20250327	182400	27826021	536	536	536	536	0
146	20250327	182300	27826021	536	536	536	536	0
147	20250327	182200	27826021	536	536	536	536	0
148	20250327	182100	27826021	536	536	536	536	0
149	20250327	182000	27826021	536	536	536	536	0
150	20250327	181900	27826021	536	536	536	536	0
151	20250327	181800	27826021	536	536	536	536	0
152	20250327	181700	27826021	536	536	536	536	479
153	20250327	181600	27826021	536	536	536	536	0
154	20250327	181500	27826021	536	536	536	536	0
155	20250327	181400	27826021	536	536	536	536	0
156	20250327	181300	27826021	536	536	536	536	0
157	20250327	181200	27826021	536	536	536	536	0
158	20250327	181100	27826021	536	536	536	536	0
159	20250327	181000	27826021	536	536	536	536	0
160	20250327	180900	27826021	536	536	536	536	0
161	20250327	180800	27826021	536	536	536	536	0
162	20250327	180700	27826021	536	536	536	536	0
163	20250327	180600	27826021	536	536	536	536	0
164	20250327	180500	27826021	536	536	536	536	0
165	20250327	180400	27826021	536	536	536	536	0
166	20250327	180300	27826021	536	536	536	536	0
167	20250327	180200	27826021	536	536	536	536	0
168	20250327	180100	27826021	536	536	536	536	0
169	20250327	180000	27826021	536	536	536	536	0
170	20250327	175900	27826021	536	536	536	536	0
171	20250327	175800	27826021	536	536	536	536	0
172	20250327	175700	27826021	536	536	536	536	0
173	20250327	175600	27826021	536	536	536	536	0
174	20250327	175500	27826021	536	536	536	536	0
175	20250327	175400	27826021	536	536	536	536	0
176	20250327	175300	27826021	536	536	536	536	0
177	20250327	175200	27826021	536	536	536	536	0
178	20250327	175100	27826021	536	536	536	536	0
179	20250327	175000	27826021	536	536	536	536	0
180	20250327	174900	27826021	536	536	536	536	0
181	20250327	174800	27826021	536	536	536	536	0
182	20250327	174700	27826021	536	536	536	536	479
183	20250327	174600	27826021	536	536	536	536	0
184	20250327	174500	27826021	536	536	536	536	0
185	20250327	174400	27826021	536	536	536	536	0
186	20250327	174300	27826021	536	536	536	536	0
187	20250327	174200	27826021	536	536	536	536	0
188	20250327	174100	27826021	536	536	536	536	0
189	20250327	174000	27826021	536	536	536	536	0
190	20250327	173900	27826021	536	536	536	536	0
191	20250327	173800	27826021	536	536	536	536	0
192	20250327	173700	27826021	536	536	536	536	0
193	20250327	173600	27826021	536	536	536	536	0
194	20250327	173500	27826021	536	536	536	536	0
195	20250327	173400	27826021	536	536	536	536	0
196	20250327	173300	27826021	536	536	536	536	0
197	20250327	173200	27826021	536	536	536	536	0
198	20250327	173100	27826021	536	536	536	536	0
199	20250327	173000	27826021	536	536	536	536	0
200	20250327	172900	27826021	536	536	536	536	0
201	20250327	172800	27826021	536	536	536	536	0
202	20250327	172700	27826021	536	536	536	536	0
203	20250327	172600	27826021	536	536	536	536	0
204	20250327	172500	27826021	536	536	536	536	0
205	20250327	172400	27826021	536	536	536	536	0
206	20250327	172300	27826021	536	536	536	536	0
207	20250327	172200	27826021	536	536	536	536	0
208	20250327	172100	27826021	536	536	536	536	0
209	20250327	172000	27826021	536	536	536	536	0
210	20250327	171900	27826021	536	536	536	536	0
211	20250327	171800	27826021	536	536	536	536	0
212	20250327	171700	27826021	536	536	536	536	479
213	20250327	171600	27826021	536	536	536	536	0
214	20250327	171500	27826021	536	536	536	536	0
215	20250327	171400	27826021	536	536	536	536	0
216	20250327	171300	27826021	536	536	536	536	0
217	20250327	171200	27826021	536	536	536	536	0
218	20250327	171100	27826021	536	536	536	536	0
219	20250327	171000	27826021	536	536	536	536	0
220	20250327	170900	27826021	536	536	536	536	0
221	20250327	170800	27826021	536	536	536	536	0
222	20250327	170700	27826021	536	536	536	536	0
223	20250327	170600	27826021	536	536	536	536	0
224	20250327	170500	27826021	536	536	536	536	0
225	20250327	170400	27826021	536	536	536	536	0
226	20250327	170300	27826021	536	536	536	536	0
227	20250327	170200	27826021	536	536	536	536	0
228	20250327	170100	27826021	536	536	536	536	0
229	20250327	170000	27826021	536	536	536	536	0
230	20250327	165900	27826021	536	536	536	536	0
231	20250327	165800	27826021	536	536	536	536	0
232	20250327	165700	27826021	536	536	536	536	0
233	20250327	165600	27826021	536	536	536	536	0
234	20250327	165500	27826021	536	536	536	536	0
235	20250327	165400	27826021	536	536	536	536	0
236	20250327	165300	27826021	536	536	536	536	0
237	20250327	165200	27826021	536	536	536	536	0
238	20250327	165100	27826021	536	536	536	536	0
239	20250327	165000	27826021	536	536	536	536	0
240	20250327	164900	27826021	536	536	536	536	0
241	20250327	164800	27826021	536	536	536	536	0
242	20250327	164700	27826021	536	536	536	536	479
243	20250327	164600	27826021	536	536	536	536	0
244	20250327	164500	27826021	536	536	536	536	0
245	20250327	164400	27826021	536	536	536	536	0
246	20250327	164300	27826021	536	536	536	536	0
247	20250327	164200	27826021	536	536	536	536	0
248	20250327	164100	27826021	536	536	536	536	0
249	20250327	164000	27826021	536	536	536	536	0
250	20250327	163900	27826021	536	536	536	536	0
251	20250327	163800	27826021	536	536	536	536	0
252	20250327	163700	27826021	536	536	536	536	0
253	20250327	163600	27826021	536	536	536	536	0
254	20250327	163500	27826021	536	536	536	536	0
255	20250327	163400	27826021	536	536	536	536	0
256	20250327	163300	27826021	536	536	536	536	0
257	20250327	163200	27826021	536	536	536	536	0
258	20250327	163100	27826021	536	536	536	536	0
259	20250327	163000	27826021	536	536	536	536	0
260	20250327	162900	27826021	536	536	536	536	0
261	20250327	162800	27826021	536	536	536	536	0
262	20250327	162700	27826021	536	536	536	536	0
263	20250327	162600	27826021	536	536	536	536	0
264	20250327	162500	27826021	536	536	536	536	0
265	20250327	162400	27826021	536	536	536	536	0
266	20250327	162300	27826021	536	536	536	536	0
267	20250327	162200	27826021	536	536	536	536	0
268	20250327	162100	27826021	536	536	536	536	0
269	20250327	162000	27826021	536	536	536	536	0
270	20250327	161900	27826021	536	536	536	536	0
271	20250327	161800	27826021	536	536	536	536	0
272	20250327	161700	27826021	536	536	536	536	479
273	20250327	161600	27826021	536	536	536	536	0
274	20250327	161500	27826021	536	536	536	536	0
275	20250327	161400	27826021	536	536	536	536	0
276	20250327	161300	27826021	536	536	536	536	0
277	20250327	161200	27826021	536	536	536	536	0
278	20250327	161100	27826021	536	536	536	536	0
279	20250327	161000	27826021	536	536	536	536	0
280	20250327	160900	27826021	536	536	536	536	0
281	20250327	160800	27826021	536	536	536	536	0
282	20250327	160700	27826021	536	536	536	536	0
283	20250327	160600	27826021	536	536	536	536	0
284	20250327	160500	27826021	536	536	536	536	0
285	20250327	160400	27826021	536	536	536	536	0
286	20250327	160300	27826021	536	536	536	536	0
287	20250327	160200	27826021	536	536	536	536	0
288	20250327	160100	27826021	536	536	536	536	0
289	20250327	160000	27826021	536	536	536	536	0
290	20250327	155900	27826021	536	536	536	536	0
291	20250327	155800	27826021	536	536	536	536	0
292	20250327	155700	27826021	536	536	536	536	0
293	20250327	155600	27826021	536	536	536	536	0
294	20250327	155500	27826021	536	536	536	536	0
295	20250327	155400	27826021	536	536	536	536	0
296	20250327	155300	27826021	536	536	536	536	0
297	20250327	155200	27826021	536	536	536	536	0
298	20250327	155100	27826021	536	536	536	536	0
299	20250327	155000	27826021	536	536	536	536	0
300	20250327	154900	27826021	536	536	536	536	0
301	20250327	154800	27826021	536	536	536	536	0
302	20250327	154700	27826021	536	536	536	536	479
303	20250327	154600	27826021	536	536	536	536	0
304	20250327	154500	27826021	536	536	536	536	0
305	20250327	154400	27826021	536	536	536	536	0
306	20250327	154300	27826021	536	536	536	536	0
307	20250327	154200	27826021	536	536	536	536	0
308	20250327	154100	27826021	536	536	536	536	0
309	20250327	154000	27826021	536	536	536	536	0
310	20250327	153900	27826021	536	536	536	536	0
311	20250327	153800	27826021	536	536	536	536	0
312	20250327	153700	27826021	536	536	536	536	0
313	20250327	153600	27826021	536	536	536	536	0
314	20250327	153500	27826021	536	536	536	536	0
315	20250327	153400	27826021	536	536	536	536	0
316	20250327	153300	27826021	536	536	536	536	0
317	20250327	153200	27826021	536	536	536	536	0
318	20250327	153100	27826021	536	536	536	536	0
319	20250327	153000	27826021	536	536	536	536	479
320	20250327	152900	27569277	546	546	546	546	0
321	20250327	152800	27569277	546	546	546	546	0
322	20250327	152700	27569277	546	546	546	546	0
323	20250327	152600	27569277	546	546	546	546	0
324	20250327	152500	27569277	546	546	546	546	0
325	20250327	152400	27569277	546	546	546	546	0
326	20250327	152300	27569277	546	546	546	546	0
327	20250327	152200	27569277	546	546	546	546	0
328	20250327	152100	27569277	546	546	546	546	0
329	20250327	152000	27569277	546	546	546	546	0
330	20250327	151900	27569277	546	546	546	546	1
331	20250327	151800	27568731	541	540	548	536	10633
332	20250327	151700	21862750	546	545	546	545	6422
333	20250327	151600	18362759	545	545	545	545	0
334	20250327	151500	18362759	545	545	545	545	0
335	20250327	151400	18362759	545	545	545	545	0
336	20250327	151300	18362759	545	540	545	539	2626
337	20250327	151200	16946218	545	545	545	545	0
338	20250327	151100	16946218	545	545	545	545	0
339	20250327	151000	16946218	545	545	545	545	0
340	20250327	150900	16946218	545	545	545	545	0
341	20250327	150800	16946218	545	545	545	545	0
342	20250327	150700	16946218	545	545	545	545	1
343	20250327	150600	16945673	540	542	542	540	727
344	20250327	150500	16552956	545	545	545	545	0
345	20250327	150400	16552956	545	545	545	545	0
346	20250327	150300	16552956	545	545	545	545	0
347	20250327	150200	16552956	545	545	545	545	1
348	20250327	150100	16552411	542	542	542	542	0
349	20250327	150000	16552411	542	542	542	542	31
350	20250327	145900	16535609	547	547	547	547	0
351	20250327	145800	16535609	547	547	547	547	0
352	20250327	145700	16535609	547	547	547	547	0
353	20250327	145600	16535609	547	547	547	547	0
354	20250327	145500	16535609	547	547	547	547	0
355	20250327	145400	16535609	547	547	547	547	0
356	20250327	145300	16535609	547	547	547	547	0
357	20250327	145200	16535609	547	547	547	547	0
358	20250327	145100	16535609	547	547	547	547	1
359	20250327	145000	16535062	547	547	547	547	0
360	20250327	144900	16535062	547	547	547	547	0
361	20250327	144800	16535062	547	547	547	547	0
362	20250327	144700	16535062	547	547	547	547	0
363	20250327	144600	16535062	547	547	547	547	0
364	20250327	144500	16535062	547	547	547	547	0
365	20250327	144400	16535062	547	547	547	547	0
366	20250327	144300	16535062	547	547	547	547	0
367	20250327	144200	16535062	547	547	547	547	0
368	20250327	144100	16535062	547	547	547	547	1
369	20250327	144000	16534515	547	547	547	547	0
370	20250327	143900	16534515	547	543	547	541	21
371	20250327	143800	16523129	548	548	548	548	0
372	20250327	143700	16523129	548	548	548	548	0
373	20250327	143600	16523129	548	548	548	548	0
374	20250327	143500	16523129	548	548	548	548	0
375	20250327	143400	16523129	548	548	548	548	0
376	20250327	143300	16523129	548	548	548	548	0
377	20250327	143200	16523129	548	548	548	548	0
378	20250327	143100	16523129	548	548	548	548	0
379	20250327	143000	16523129	548	548	548	548	0
380	20250327	142900	16523129	548	548	548	548	0
381	20250327	142800	16523129	548	548	548	548	0
382	20250327	142700	16523129	548	548	548	548	0
383	20250327	142600	16523129	548	548	548	548	0
384	20250327	142500	16523129	548	548	548	548	0
385	20250327	142400	16523129	548	548	548	548	0
386	20250327	142300	16523129	548	548	548	548	0
387	20250327	142200	16523129	548	548	548	548	0
388	20250327	142100	16523129	548	548	548	548	0
389	20250327	142000	16523129	548	548	548	548	0
390	20250327	141900	16523129	548	548	548	548	0
391	20250327	141800	16523129	548	548	548	548	0
392	20250327	141700	16523129	548	548	548	548	0
393	20250327	141600	16523129	548	548	548	548	0
394	20250327	141500	16523129	548	548	548	548	0
395	20250327	141400	16523129	548	548	548	548	0
396	20250327	141300	16523129	548	548	548	548	60
397	20250327	141200	16490249	548	548	548	548	0
398	20250327	141100	16490249	548	548	548	548	1
399	20250327	141000	16489701	544	544	544	544	0
400	20250327	140900	16489701	544	544	544	544	1
401	20250327	140800	16489157	548	548	548	548	0
402	20250327	140700	16489157	548	548	548	548	0
403	20250327	140600	16489157	548	548	548	548	0
404	20250327	140500	16489157	548	548	548	548	0
405	20250327	140400	16489157	548	548	548	548	0
406	20250327	140300	16489157	548	548	548	548	1
407	20250327	140200	16488609	544	544	544	544	0
408	20250327	140100	16488609	544	544	544	544	0
409	20250327	140000	16488609	544	544	544	544	0
410	20250327	135900	16488609	544	544	544	544	0
411	20250327	135800	16488609	544	544	544	544	0
412	20250327	135700	16488609	544	544	544	544	0
413	20250327	135600	16488609	544	544	544	544	0
414	20250327	135500	16488609	544	544	544	544	0
415	20250327	135400	16488609	544	544	544	544	0
416	20250327	135300	16488609	544	544	544	544	0
417	20250327	135200	16488609	544	544	544	544	4
418	20250327	135100	16486433	549	549	549	549	0
419	20250327	135000	16486433	549	549	549	549	0
420	20250327	134900	16486433	549	549	549	549	0
421	20250327	134800	16486433	549	549	549	549	0
422	20250327	134700	16486433	549	549	549	549	0
423	20250327	134600	16486433	549	549	549	549	0
424	20250327	134500	16486433	549	549	549	549	0
425	20250327	134400	16486433	549	549	549	549	0
426	20250327	134300	16486433	549	549	549	549	0
427	20250327	134200	16486433	549	549	549	549	0
428	20250327	134100	16486433	549	549	549	549	0
429	20250327	134000	16486433	549	549	549	549	0
430	20250327	133900	16486433	549	549	549	549	0
431	20250327	133800	16486433	549	548	549	548	600
432	20250327	133700	16157040	549	549	549	549	0
433	20250327	133600	16157040	549	549	549	549	0
434	20250327	133500	16157040	549	549	549	549	0
435	20250327	133400	16157040	549	549	549	549	80
436	20250327	133300	16113120	549	548	550	548	430
437	20250327	133200	15877040	548	548	548	548	0
438	20250327	133100	15877040	548	548	548	548	0
439	20250327	133000	15877040	548	548	548	548	0
440	20250327	132900	15877040	548	548	548	548	0
441	20250327	132800	15877040	548	548	548	548	0
442	20250327	132700	15877040	548	548	548	548	0
443	20250327	132600	15877040	548	548	548	548	0
444	20250327	132500	15877040	548	548	548	548	0
445	20250327	132400	15877040	548	548	548	548	0
446	20250327	132300	15877040	548	548	548	548	0
447	20250327	132200	15877040	548	547	548	547	101
448	20250327	132100	15821792	547	547	547	547	0
449	20250327	132000	15821792	547	547	547	547	0
450	20250327	131900	15821792	547	547	547	547	0
451	20250327	131800	15821792	547	547	547	547	0
452	20250327	131700	15821792	547	547	547	547	0
453	20250327	131600	15821792	547	547	547	547	1
454	20250327	131500	15821245	546	546	546	546	1000
455	20250327	131400	15275245	545	545	545	545	0
456	20250327	131300	15275245	545	545	545	545	0
457	20250327	131200	15275245	545	545	545	545	0
458	20250327	131100	15275245	545	545	545	545	0
459	20250327	131000	15275245	545	545	545	545	0
460	20250327	130900	15275245	545	545	545	545	0
461	20250327	130800	15275245	545	545	545	545	0
462	20250327	130700	15275245	545	545	545	545	0
463	20250327	130600	15275245	545	545	545	545	0
464	20250327	130500	15275245	545	545	545	545	0
465	20250327	130400	15275245	545	545	545	545	0
466	20250327	130300	15275245	545	545	545	545	0
467	20250327	130200	15275245	545	545	545	545	0
468	20250327	130100	15275245	545	545	545	545	0
469	20250327	130000	15275245	545	545	545	545	0
470	20250327	125900	15275245	545	545	545	545	0
471	20250327	125800	15275245	545	545	545	545	1
472	20250327	125700	15274700	546	546	546	546	0
473	20250327	125600	15274700	546	546	546	546	0
474	20250327	125500	15274700	546	546	546	546	5
475	20250327	125400	15271970	548	548	548	548	0
476	20250327	125300	15271970	548	548	548	548	0
477	20250327	125200	15271970	548	548	548	548	0
478	20250327	125100	15271970	548	548	548	548	0
479	20250327	125000	15271970	548	548	548	548	0
480	20250327	124900	15271970	548	548	548	548	0
481	20250327	124800	15271970	548	548	548	548	0
482	20250327	124700	15271970	548	548	548	548	0
483	20250327	124600	15271970	548	548	548	548	0
484	20250327	124500	15271970	548	548	548	548	0
485	20250327	124400	15271970	548	548	548	548	0
486	20250327	124300	15271970	548	548	548	548	0
487	20250327	124200	15271970	548	548	548	548	0
488	20250327	124100	15271970	548	548	548	548	0
489	20250327	124000	15271970	548	548	548	548	0
490	20250327	123900	15271970	548	548	548	548	0
491	20250327	123800	15271970	548	548	548	548	0
492	20250327	123700	15271970	548	548	548	548	0
493	20250327	123600	15271970	548	548	548	548	0
494	20250327	123500	15271970	548	548	548	548	0
495	20250327	123400	15271970	548	548	548	548	0
496	20250327	123300	15271970	548	548	548	548	0
497	20250327	123200	15271970	548	548	548	548	0
498	20250327	123100	15271970	548	548	548	548	0
499	20250327	123000	15271970	548	548	548	548	0
500	20250327	122900	15271970	548	548	548	548	0
501	20250327	122800	15271970	548	548	548	548	0
502	20250327	122700	15271970	548	548	548	548	0
503	20250327	122600	15271970	548	548	548	548	0
504	20250327	122500	15271970	548	548	548	548	0
505	20250327	122400	15271970	548	548	548	548	1
506	20250327	122300	15271422	548	548	548	548	0
507	20250327	122200	15271422	548	548	548	548	0
508	20250327	122100	15271422	548	548	548	548	0
509	20250327	122000	15271422	548	548	548	548	0
510	20250327	121900	15271422	548	548	548	548	0
511	20250327	121800	15271422	548	548	548	548	0
512	20250327	121700	15271422	548	548	548	548	0
513	20250327	121600	15271422	548	546	548	546	953
514	20250327	121500	14749181	545	545	545	545	0
515	20250327	121400	14749181	545	545	545	545	25
516	20250327	121300	14735556	545	545	545	545	0
517	20250327	121200	14735556	545	545	545	545	0
518	20250327	121100	14735556	545	545	545	545	0
519	20250327	121000	14735556	545	545	545	545	0
520	20250327	120900	14735556	545	545	545	545	0
521	20250327	120800	14735556	545	545	545	545	0
522	20250327	120700	14735556	545	545	545	545	0
523	20250327	120600	14735556	545	545	545	545	0
524	20250327	120500	14735556	545	545	545	545	0
525	20250327	120400	14735556	545	545	545	545	0
526	20250327	120300	14735556	545	545	545	545	0
527	20250327	120200	14735556	545	545	545	545	0
528	20250327	120100	14735556	545	545	545	545	0
529	20250327	120000	14735556	545	545	545	545	16
530	20250327	115900	14726836	545	545	545	545	0
531	20250327	115800	14726836	545	545	545	545	0
532	20250327	115700	14726836	545	545	545	545	0
533	20250327	115600	14726836	545	545	545	545	0
534	20250327	115500	14726836	545	545	545	545	0
535	20250327	115400	14726836	545	545	545	545	0
536	20250327	115300	14726836	545	545	545	545	1
537	20250327	115200	14726291	541	541	541	541	0
538	20250327	115100	14726291	541	541	541	541	107
539	20250327	115000	14668404	541	541	541	541	0
540	20250327	114900	14668404	541	540	541	540	71
541	20250327	114800	14630051	541	541	541	541	100
542	20250327	114700	14575951	541	541	541	541	5
543	20250327	114600	14573246	545	545	545	545	0
544	20250327	114500	14573246	545	545	545	545	0
545	20250327	114400	14573246	545	545	545	545	0
546	20250327	114300	14573246	545	545	545	545	1
547	20250327	114200	14572701	540	540	540	540	0
548	20250327	114100	14572701	540	540	540	540	0
549	20250327	114000	14572701	540	540	540	540	0
550	20250327	113900	14572701	540	543	543	540	2300
551	20250327	113800	13329441	545	545	545	545	0
552	20250327	113700	13329441	545	545	545	545	0
553	20250327	113600	13329441	545	545	545	545	0
554	20250327	113500	13329441	545	545	545	545	0
555	20250327	113400	13329441	545	545	545	545	0
556	20250327	113300	13329441	545	545	545	545	0
557	20250327	113200	13329441	545	545	545	545	0
558	20250327	113100	13329441	545	545	545	545	0
559	20250327	113000	13329441	545	545	545	545	0
560	20250327	112900	13329441	545	545	545	545	0
561	20250327	112800	13329441	545	545	545	545	0
562	20250327	112700	13329441	545	545	545	545	0
563	20250327	112600	13329441	545	545	545	545	0
564	20250327	112500	13329441	545	545	545	545	0
565	20250327	112400	13329441	545	545	545	545	0
566	20250327	112300	13329441	545	545	545	545	0
567	20250327	112200	13329441	545	545	545	545	0
568	20250327	112100	13329441	545	545	545	545	0
569	20250327	112000	13329441	545	545	545	545	0
570	20250327	111900	13329441	545	545	545	545	0
571	20250327	111800	13329441	545	545	545	545	0
572	20250327	111700	13329441	545	545	545	545	0
573	20250327	111600	13329441	545	545	545	545	20
574	20250327	111500	13318541	545	545	545	545	0
575	20250327	111400	13318541	545	545	545	545	0
576	20250327	111300	13318541	545	545	545	545	0
577	20250327	111200	13318541	545	545	545	545	0
578	20250327	111100	13318541	545	545	545	545	0
579	20250327	111000	13318541	545	545	545	545	0
580	20250327	110900	13318541	545	545	545	545	0
581	20250327	110800	13318541	545	545	545	545	0
582	20250327	110700	13318541	545	545	545	545	0
583	20250327	110600	13318541	545	545	545	545	0
584	20250327	110500	13318541	545	545	545	545	0
585	20250327	110400	13318541	545	545	545	545	0
586	20250327	110300	13318541	545	545	545	545	0
587	20250327	110200	13318541	545	545	545	545	0
588	20250327	110100	13318541	545	545	545	545	1
589	20250327	110000	13317996	543	543	543	543	0
590	20250327	105900	13317996	543	543	543	543	0
591	20250327	105800	13317996	543	543	543	543	2
592	20250327	105700	13316910	543	543	543	543	0
593	20250327	105600	13316910	543	544	544	543	800
594	20250327	105500	12882490	544	544	544	544	0
595	20250327	105400	12882490	544	544	544	544	800
596	20250327	105300	12447290	545	545	545	545	4
597	20250327	105200	12445110	545	545	545	545	0
598	20250327	105100	12445110	545	545	545	545	0
599	20250327	105000	12445110	545	545	545	545	0
600	20250327	104900	12445110	545	545	545	545	0
601	20250327	104800	12445110	545	545	545	545	0
602	20250327	104700	12445110	545	545	545	545	0
603	20250327	104600	12445110	545	545	545	545	0
604	20250327	104500	12445110	545	545	545	545	1
605	20250327	104400	12444565	544	544	544	544	0
606	20250327	104300	12444565	544	545	545	544	110
607	20250327	104200	12384625	545	545	545	545	0
608	20250327	104100	12384625	545	545	545	545	1
609	20250327	104000	12384080	544	544	544	544	0
610	20250327	103900	12384080	544	544	544	544	0
611	20250327	103800	12384080	544	544	544	544	0
612	20250327	103700	12384080	544	544	544	544	0
613	20250327	103600	12384080	544	544	544	544	0
614	20250327	103500	12384080	544	544	544	544	0
615	20250327	103400	12384080	544	544	544	544	0
616	20250327	103300	12384080	544	544	544	544	549
617	20250327	103200	12085424	545	545	545	545	0
618	20250327	103100	12085424	545	545	545	545	0
619	20250327	103000	12085424	545	545	545	545	0
620	20250327	102900	12085424	545	545	545	545	542
621	20250327	102800	11790034	545	545	545	545	0
622	20250327	102700	11790034	545	545	545	545	0
623	20250327	102600	11790034	545	545	545	545	68
624	20250327	102500	11752974	546	546	546	546	0
625	20250327	102400	11752974	546	546	546	546	0
626	20250327	102300	11752974	546	546	546	546	0
627	20250327	102200	11752974	546	546	546	546	50
628	20250327	102100	11725674	546	546	546	546	0
629	20250327	102000	11725674	546	546	546	546	0
630	20250327	101900	11725674	546	546	546	546	0
631	20250327	101800	11725674	546	546	546	546	0
632	20250327	101700	11725674	546	546	546	546	0
633	20250327	101600	11725674	546	546	546	546	100
634	20250327	101500	11671074	546	546	546	546	100
635	20250327	101400	11616474	546	546	546	546	0
636	20250327	101300	11616474	546	546	546	546	0
637	20250327	101200	11616474	546	546	546	546	0
638	20250327	101100	11616474	546	546	546	546	50
639	20250327	101000	11589174	546	546	546	546	410
640	20250327	100900	11365314	546	546	546	546	0
641	20250327	100800	11365314	546	546	546	546	0
642	20250327	100700	11365314	546	546	546	546	0
643	20250327	100600	11365314	546	546	546	546	0
644	20250327	100500	11365314	546	546	546	546	1
645	20250327	100400	11364768	544	544	544	544	100
646	20250327	100300	11310368	544	544	544	544	0
647	20250327	100200	11310368	544	544	544	544	0
648	20250327	100100	11310368	544	544	544	544	0
649	20250327	100000	11310368	544	546	546	544	2
650	20250327	095900	11309278	544	544	544	544	0
651	20250327	095800	11309278	544	544	544	544	0
652	20250327	095700	11309278	544	544	544	544	48
653	20250327	095600	11283166	544	544	544	544	62
654	20250327	095500	11249438	544	544	544	544	0
655	20250327	095400	11249438	544	544	544	544	0
656	20250327	095300	11249438	544	544	544	544	0
657	20250327	095200	11249438	544	544	544	544	0
658	20250327	095100	11249438	544	544	544	544	400
659	20250327	095000	11031838	544	544	544	544	0
660	20250327	094900	11031838	544	544	544	544	0
661	20250327	094800	11031838	544	544	544	544	0
662	20250327	094700	11031838	544	544	544	544	50
663	20250327	094600	11004638	548	544	548	544	813
664	20250327	094500	10562362	545	548	548	545	891
665	20250327	094400	10076764	548	548	548	548	2
666	20250327	094300	10075668	548	548	548	548	19
667	20250327	094200	10065256	545	545	545	545	0
668	20250327	094100	10065256	545	547	547	545	540
669	20250327	094000	9770101	550	550	550	550	0
670	20250327	093900	9770101	550	550	550	550	0
671	20250327	093800	9770101	550	550	550	550	0
672	20250327	093700	9770101	550	550	550	550	0
673	20250327	093600	9770101	550	550	550	550	20
674	20250327	093500	9759101	550	550	550	550	14
675	20250327	093400	9751401	550	550	550	550	0
676	20250327	093300	9751401	550	550	550	550	0
677	20250327	093200	9751401	550	550	550	550	2
678	20250327	093100	9750301	548	547	548	547	140
679	20250327	093000	9673582	547	547	547	547	1075
680	20250327	092900	9085557	548	548	548	548	0
681	20250327	092800	9085557	548	548	548	548	6
682	20250327	092700	9082269	552	552	552	552	0
683	20250327	092600	9082269	552	552	552	552	0
684	20250327	092500	9082269	552	552	552	552	0
685	20250327	092400	9082269	552	552	552	552	0
686	20250327	092300	9082269	552	552	552	552	0
687	20250327	092200	9082269	552	552	552	552	0
688	20250327	092100	9082269	552	552	552	552	0
689	20250327	092000	9082269	552	552	552	552	0
690	20250327	091900	9082269	552	549	552	549	4
691	20250327	091800	9080067	548	548	548	548	0
692	20250327	091700	9080067	548	548	548	548	0
693	20250327	091600	9080067	548	548	548	548	0
694	20250327	091500	9080067	548	548	548	548	0
695	20250327	091400	9080067	548	548	548	548	0
696	20250327	091300	9080067	548	548	548	548	276
697	20250327	091200	8928819	548	548	548	548	99
698	20250327	091100	8874567	546	544	546	544	1154
699	20250327	091000	8244931	543	543	543	543	0
700	20250327	090900	8244931	543	543	543	543	0
701	20250327	090800	8244931	543	543	543	543	0
702	20250327	090700	8244931	543	551	551	543	9983
703	20250327	090600	2758308	552	552	552	552	0
704	20250327	090500	2758308	552	552	552	552	1
705	20250327	090400	2757756	553	556	556	553	4
706	20250327	090300	2755538	557	560	560	557	5
707	20250327	090200	2752744	560	560	560	560	1
708	20250327	090100	2752184	563	551	566	551	2110
709	20250327	090000	1561450	550	550	550	550	2839