KissMeData/154040/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	202800	20782633	974	974	974	974	151
3	20250327	202700	20782633	974	974	974	974	0
4	20250327	202600	20782633	974	974	974	974	0
5	20250327	202500	20782633	974	974	974	974	0
6	20250327	202400	20782633	974	974	974	974	0
7	20250327	202300	20782633	974	974	974	974	0
8	20250327	202200	20782633	974	974	974	974	0
9	20250327	202100	20782633	974	974	974	974	0
10	20250327	202000	20782633	974	974	974	974	0
11	20250327	201900	20782633	974	974	974	974	0
12	20250327	201800	20782633	974	974	974	974	0
13	20250327	201700	20782633	974	974	974	974	0
14	20250327	201600	20782633	974	974	974	974	0
15	20250327	201500	20782633	974	974	974	974	0
16	20250327	201400	20782633	974	974	974	974	0
17	20250327	201300	20782633	974	974	974	974	0
18	20250327	201200	20782633	974	974	974	974	0
19	20250327	201100	20782633	974	974	974	974	0
20	20250327	201000	20782633	974	974	974	974	0
21	20250327	200900	20782633	974	974	974	974	0
22	20250327	200800	20782633	974	974	974	974	0
23	20250327	200700	20782633	974	974	974	974	0
24	20250327	200600	20782633	974	974	974	974	0
25	20250327	200500	20782633	974	974	974	974	0
26	20250327	200400	20782633	974	974	974	974	0
27	20250327	200300	20782633	974	974	974	974	0
28	20250327	200200	20782633	974	974	974	974	0
29	20250327	200100	20782633	974	974	974	974	0
30	20250327	200000	20782633	974	974	974	974	0
31	20250327	195900	20782633	974	974	974	974	0
32	20250327	195800	20782633	974	974	974	974	151
33	20250327	195700	20782633	974	974	974	974	0
34	20250327	195600	20782633	974	974	974	974	0
35	20250327	195500	20782633	974	974	974	974	0
36	20250327	195400	20782633	974	974	974	974	0
37	20250327	195300	20782633	974	974	974	974	0
38	20250327	195200	20782633	974	974	974	974	0
39	20250327	195100	20782633	974	974	974	974	0
40	20250327	195000	20782633	974	974	974	974	0
41	20250327	194900	20782633	974	974	974	974	0
42	20250327	194800	20782633	974	974	974	974	0
43	20250327	194700	20782633	974	974	974	974	0
44	20250327	194600	20782633	974	974	974	974	0
45	20250327	194500	20782633	974	974	974	974	0
46	20250327	194400	20782633	974	974	974	974	0
47	20250327	194300	20782633	974	974	974	974	0
48	20250327	194200	20782633	974	974	974	974	0
49	20250327	194100	20782633	974	974	974	974	0
50	20250327	194000	20782633	974	974	974	974	0
51	20250327	193900	20782633	974	974	974	974	0
52	20250327	193800	20782633	974	974	974	974	0
53	20250327	193700	20782633	974	974	974	974	0
54	20250327	193600	20782633	974	974	974	974	0
55	20250327	193500	20782633	974	974	974	974	0
56	20250327	193400	20782633	974	974	974	974	0
57	20250327	193300	20782633	974	974	974	974	0
58	20250327	193200	20782633	974	974	974	974	0
59	20250327	193100	20782633	974	974	974	974	0
60	20250327	193000	20782633	974	974	974	974	0
61	20250327	192900	20782633	974	974	974	974	0
62	20250327	192800	20782633	974	974	974	974	151
63	20250327	192700	20782633	974	974	974	974	0
64	20250327	192600	20782633	974	974	974	974	0
65	20250327	192500	20782633	974	974	974	974	0
66	20250327	192400	20782633	974	974	974	974	0
67	20250327	192300	20782633	974	974	974	974	0
68	20250327	192200	20782633	974	974	974	974	0
69	20250327	192100	20782633	974	974	974	974	0
70	20250327	192000	20782633	974	974	974	974	0
71	20250327	191900	20782633	974	974	974	974	0
72	20250327	191800	20782633	974	974	974	974	0
73	20250327	191700	20782633	974	974	974	974	0
74	20250327	191600	20782633	974	974	974	974	0
75	20250327	191500	20782633	974	974	974	974	0
76	20250327	191400	20782633	974	974	974	974	0
77	20250327	191300	20782633	974	974	974	974	0
78	20250327	191200	20782633	974	974	974	974	0
79	20250327	191100	20782633	974	974	974	974	0
80	20250327	191000	20782633	974	974	974	974	0
81	20250327	190900	20782633	974	974	974	974	0
82	20250327	190800	20782633	974	974	974	974	0
83	20250327	190700	20782633	974	974	974	974	0
84	20250327	190600	20782633	974	974	974	974	0
85	20250327	190500	20782633	974	974	974	974	0
86	20250327	190400	20782633	974	974	974	974	0
87	20250327	190300	20782633	974	974	974	974	0
88	20250327	190200	20782633	974	974	974	974	0
89	20250327	190100	20782633	974	974	974	974	0
90	20250327	190000	20782633	974	974	974	974	0
91	20250327	185900	20782633	974	974	974	974	0
92	20250327	185800	20782633	974	974	974	974	151
93	20250327	185700	20782633	974	974	974	974	0
94	20250327	185600	20782633	974	974	974	974	0
95	20250327	185500	20782633	974	974	974	974	0
96	20250327	185400	20782633	974	974	974	974	0
97	20250327	185300	20782633	974	974	974	974	0
98	20250327	185200	20782633	974	974	974	974	0
99	20250327	185100	20782633	974	974	974	974	0
100	20250327	185000	20782633	974	974	974	974	0
101	20250327	184900	20782633	974	974	974	974	0
102	20250327	184800	20782633	974	974	974	974	0
103	20250327	184700	20782633	974	974	974	974	0
104	20250327	184600	20782633	974	974	974	974	0
105	20250327	184500	20782633	974	974	974	974	0
106	20250327	184400	20782633	974	974	974	974	0
107	20250327	184300	20782633	974	974	974	974	0
108	20250327	184200	20782633	974	974	974	974	0
109	20250327	184100	20782633	974	974	974	974	0
110	20250327	184000	20782633	974	974	974	974	0
111	20250327	183900	20782633	974	974	974	974	0
112	20250327	183800	20782633	974	974	974	974	0
113	20250327	183700	20782633	974	974	974	974	0
114	20250327	183600	20782633	974	974	974	974	0
115	20250327	183500	20782633	974	974	974	974	0
116	20250327	183400	20782633	974	974	974	974	0
117	20250327	183300	20782633	974	974	974	974	0
118	20250327	183200	20782633	974	974	974	974	0
119	20250327	183100	20782633	974	974	974	974	0
120	20250327	183000	20782633	974	974	974	974	0
121	20250327	182900	20782633	974	974	974	974	0
122	20250327	182800	20782633	974	974	974	974	151
123	20250327	182700	20782633	974	974	974	974	0
124	20250327	182600	20782633	974	974	974	974	0
125	20250327	182500	20782633	974	974	974	974	0
126	20250327	182400	20782633	974	974	974	974	0
127	20250327	182300	20782633	974	974	974	974	0
128	20250327	182200	20782633	974	974	974	974	0
129	20250327	182100	20782633	974	974	974	974	0
130	20250327	182000	20782633	974	974	974	974	0
131	20250327	181900	20782633	974	974	974	974	0
132	20250327	181800	20782633	974	974	974	974	0
133	20250327	181700	20782633	974	974	974	974	0
134	20250327	181600	20782633	974	974	974	974	0
135	20250327	181500	20782633	974	974	974	974	0
136	20250327	181400	20782633	974	974	974	974	0
137	20250327	181300	20782633	974	974	974	974	0
138	20250327	181200	20782633	974	974	974	974	0
139	20250327	181100	20782633	974	974	974	974	0
140	20250327	181000	20782633	974	974	974	974	0
141	20250327	180900	20782633	974	974	974	974	0
142	20250327	180800	20782633	974	974	974	974	0
143	20250327	180700	20782633	974	974	974	974	0
144	20250327	180600	20782633	974	974	974	974	0
145	20250327	180500	20782633	974	974	974	974	0
146	20250327	180400	20782633	974	974	974	974	0
147	20250327	180300	20782633	974	974	974	974	0
148	20250327	180200	20782633	974	974	974	974	0
149	20250327	180100	20782633	974	974	974	974	0
150	20250327	180000	20782633	974	974	974	974	0
151	20250327	175900	20782633	974	974	974	974	0
152	20250327	175800	20782633	974	974	974	974	151
153	20250327	175700	20782633	974	974	974	974	0
154	20250327	175600	20782633	974	974	974	974	0
155	20250327	175500	20782633	974	974	974	974	0
156	20250327	175400	20782633	974	974	974	974	0
157	20250327	175300	20782633	974	974	974	974	0
158	20250327	175200	20782633	974	974	974	974	0
159	20250327	175100	20782633	974	974	974	974	0
160	20250327	175000	20782633	974	974	974	974	0
161	20250327	174900	20782633	974	974	974	974	0
162	20250327	174800	20782633	974	974	974	974	0
163	20250327	174700	20782633	974	974	974	974	0
164	20250327	174600	20782633	974	974	974	974	0
165	20250327	174500	20782633	974	974	974	974	0
166	20250327	174400	20782633	974	974	974	974	0
167	20250327	174300	20782633	974	974	974	974	0
168	20250327	174200	20782633	974	974	974	974	0
169	20250327	174100	20782633	974	974	974	974	0
170	20250327	174000	20782633	974	974	974	974	0
171	20250327	173900	20782633	974	974	974	974	0
172	20250327	173800	20782633	974	974	974	974	0
173	20250327	173700	20782633	974	974	974	974	0
174	20250327	173600	20782633	974	974	974	974	0
175	20250327	173500	20782633	974	974	974	974	0
176	20250327	173400	20782633	974	974	974	974	0
177	20250327	173300	20782633	974	974	974	974	0
178	20250327	173200	20782633	974	974	974	974	0
179	20250327	173100	20782633	974	974	974	974	0
180	20250327	173000	20782633	974	974	974	974	0
181	20250327	172900	20782633	974	974	974	974	0
182	20250327	172800	20782633	974	974	974	974	151
183	20250327	172700	20782633	974	974	974	974	0
184	20250327	172600	20782633	974	974	974	974	0
185	20250327	172500	20782633	974	974	974	974	0
186	20250327	172400	20782633	974	974	974	974	0
187	20250327	172300	20782633	974	974	974	974	0
188	20250327	172200	20782633	974	974	974	974	0
189	20250327	172100	20782633	974	974	974	974	0
190	20250327	172000	20782633	974	974	974	974	0
191	20250327	171900	20782633	974	974	974	974	0
192	20250327	171800	20782633	974	974	974	974	0
193	20250327	171700	20782633	974	974	974	974	0
194	20250327	171600	20782633	974	974	974	974	0
195	20250327	171500	20782633	974	974	974	974	0
196	20250327	171400	20782633	974	974	974	974	0
197	20250327	171300	20782633	974	974	974	974	0
198	20250327	171200	20782633	974	974	974	974	0
199	20250327	171100	20782633	974	974	974	974	0
200	20250327	171000	20782633	974	974	974	974	0
201	20250327	170900	20782633	974	974	974	974	0
202	20250327	170800	20782633	974	974	974	974	0
203	20250327	170700	20782633	974	974	974	974	0
204	20250327	170600	20782633	974	974	974	974	0
205	20250327	170500	20782633	974	974	974	974	0
206	20250327	170400	20782633	974	974	974	974	0
207	20250327	170300	20782633	974	974	974	974	0
208	20250327	170200	20782633	974	974	974	974	0
209	20250327	170100	20782633	974	974	974	974	0
210	20250327	170000	20782633	974	974	974	974	0
211	20250327	165900	20782633	974	974	974	974	0
212	20250327	165800	20782633	974	974	974	974	151
213	20250327	165700	20782633	974	974	974	974	0
214	20250327	165600	20782633	974	974	974	974	0
215	20250327	165500	20782633	974	974	974	974	0
216	20250327	165400	20782633	974	974	974	974	0
217	20250327	165300	20782633	974	974	974	974	0
218	20250327	165200	20782633	974	974	974	974	0
219	20250327	165100	20782633	974	974	974	974	0
220	20250327	165000	20782633	974	974	974	974	0
221	20250327	164900	20782633	974	974	974	974	0
222	20250327	164800	20782633	974	974	974	974	0
223	20250327	164700	20782633	974	974	974	974	0
224	20250327	164600	20782633	974	974	974	974	0
225	20250327	164500	20782633	974	974	974	974	0
226	20250327	164400	20782633	974	974	974	974	0
227	20250327	164300	20782633	974	974	974	974	0
228	20250327	164200	20782633	974	974	974	974	0
229	20250327	164100	20782633	974	974	974	974	0
230	20250327	164000	20782633	974	974	974	974	0
231	20250327	163900	20782633	974	974	974	974	0
232	20250327	163800	20782633	974	974	974	974	0
233	20250327	163700	20782633	974	974	974	974	0
234	20250327	163600	20782633	974	974	974	974	0
235	20250327	163500	20782633	974	974	974	974	0
236	20250327	163400	20782633	974	974	974	974	0
237	20250327	163300	20782633	974	974	974	974	0
238	20250327	163200	20782633	974	974	974	974	0
239	20250327	163100	20782633	974	974	974	974	0
240	20250327	163000	20782633	974	974	974	974	0
241	20250327	162900	20782633	974	974	974	974	0
242	20250327	162800	20782633	974	974	974	974	151
243	20250327	162700	20782633	974	974	974	974	0
244	20250327	162600	20782633	974	974	974	974	0
245	20250327	162500	20782633	974	974	974	974	0
246	20250327	162400	20782633	974	974	974	974	0
247	20250327	162300	20782633	974	974	974	974	0
248	20250327	162200	20782633	974	974	974	974	0
249	20250327	162100	20782633	974	974	974	974	0
250	20250327	162000	20782633	974	974	974	974	0
251	20250327	161900	20782633	974	974	974	974	0
252	20250327	161800	20782633	974	974	974	974	0
253	20250327	161700	20782633	974	974	974	974	0
254	20250327	161600	20782633	974	974	974	974	0
255	20250327	161500	20782633	974	974	974	974	0
256	20250327	161400	20782633	974	974	974	974	0
257	20250327	161300	20782633	974	974	974	974	0
258	20250327	161200	20782633	974	974	974	974	0
259	20250327	161100	20782633	974	974	974	974	0
260	20250327	161000	20782633	974	974	974	974	0
261	20250327	160900	20782633	974	974	974	974	0
262	20250327	160800	20782633	974	974	974	974	0
263	20250327	160700	20782633	974	974	974	974	0
264	20250327	160600	20782633	974	974	974	974	0
265	20250327	160500	20782633	974	974	974	974	0
266	20250327	160400	20782633	974	974	974	974	0
267	20250327	160300	20782633	974	974	974	974	0
268	20250327	160200	20782633	974	974	974	974	0
269	20250327	160100	20782633	974	974	974	974	0
270	20250327	160000	20782633	974	974	974	974	0
271	20250327	155900	20782633	974	974	974	974	0
272	20250327	155800	20782633	974	974	974	974	151
273	20250327	155700	20782633	974	974	974	974	0
274	20250327	155600	20782633	974	974	974	974	0
275	20250327	155500	20782633	974	974	974	974	0
276	20250327	155400	20782633	974	974	974	974	0
277	20250327	155300	20782633	974	974	974	974	0
278	20250327	155200	20782633	974	974	974	974	0
279	20250327	155100	20782633	974	974	974	974	0
280	20250327	155000	20782633	974	974	974	974	0
281	20250327	154900	20782633	974	974	974	974	0
282	20250327	154800	20782633	974	974	974	974	0
283	20250327	154700	20782633	974	974	974	974	0
284	20250327	154600	20782633	974	974	974	974	0
285	20250327	154500	20782633	974	974	974	974	0
286	20250327	154400	20782633	974	974	974	974	0
287	20250327	154300	20782633	974	974	974	974	0
288	20250327	154200	20782633	974	974	974	974	0
289	20250327	154100	20782633	974	974	974	974	0
290	20250327	154000	20782633	974	974	974	974	0
291	20250327	153900	20782633	974	974	974	974	0
292	20250327	153800	20782633	974	974	974	974	0
293	20250327	153700	20782633	974	974	974	974	0
294	20250327	153600	20782633	974	974	974	974	0
295	20250327	153500	20782633	974	974	974	974	0
296	20250327	153400	20782633	974	974	974	974	0
297	20250327	153300	20782633	974	974	974	974	0
298	20250327	153200	20782633	974	974	974	974	0
299	20250327	153100	20782633	974	974	974	974	0
300	20250327	153000	20782633	974	974	974	974	151
301	20250327	152900	20635559	974	974	974	974	0
302	20250327	152800	20635559	974	974	974	974	0
303	20250327	152700	20635559	974	974	974	974	0
304	20250327	152600	20635559	974	974	974	974	0
305	20250327	152500	20635559	974	974	974	974	0
306	20250327	152400	20635559	974	974	974	974	0
307	20250327	152300	20635559	974	974	974	974	0
308	20250327	152200	20635559	974	974	974	974	0
309	20250327	152100	20635559	974	974	974	974	0
310	20250327	152000	20635559	974	974	974	974	0
311	20250327	151900	20635559	974	974	974	974	14
312	20250327	151800	20621923	969	969	969	969	0
313	20250327	151700	20621923	969	969	969	969	0
314	20250327	151600	20621923	969	969	969	969	0
315	20250327	151500	20621923	969	974	974	969	68
316	20250327	151400	20555826	974	974	974	974	0
317	20250327	151300	20555826	974	974	974	974	0
318	20250327	151200	20555826	974	974	974	974	0
319	20250327	151100	20555826	974	969	974	969	200
320	20250327	151000	20361749	969	969	969	969	0
321	20250327	150900	20361749	969	969	969	969	0
322	20250327	150800	20361749	969	969	969	969	0
323	20250327	150700	20361749	969	969	969	969	0
324	20250327	150600	20361749	969	969	969	969	0
325	20250327	150500	20361749	969	969	969	969	0
326	20250327	150400	20361749	969	969	969	969	0
327	20250327	150300	20361749	969	969	969	969	0
328	20250327	150200	20361749	969	969	969	969	0
329	20250327	150100	20361749	969	968	969	968	20
330	20250327	150000	20342381	968	966	968	966	60
331	20250327	145900	20284304	965	965	965	965	0
332	20250327	145800	20284304	965	965	965	965	0
333	20250327	145700	20284304	965	965	965	965	0
334	20250327	145600	20284304	965	965	965	965	2
335	20250327	145500	20282374	968	968	968	968	0
336	20250327	145400	20282374	968	968	968	968	0
337	20250327	145300	20282374	968	968	968	968	0
338	20250327	145200	20282374	968	968	968	968	0
339	20250327	145100	20282374	968	968	968	968	0
340	20250327	145000	20282374	968	968	968	968	2
341	20250327	144900	20280438	963	963	963	963	0
342	20250327	144800	20280438	963	963	963	963	0
343	20250327	144700	20280438	963	963	963	963	0
344	20250327	144600	20280438	963	963	963	963	0
345	20250327	144500	20280438	963	968	968	963	107
346	20250327	144400	20176877	968	968	968	968	0
347	20250327	144300	20176877	968	968	968	968	1
348	20250327	144200	20175909	963	963	963	963	0
349	20250327	144100	20175909	963	964	964	963	18
350	20250327	144000	20158572	963	963	963	963	0
351	20250327	143900	20158572	963	963	963	963	0
352	20250327	143800	20158572	963	963	963	963	0
353	20250327	143700	20158572	963	963	963	963	0
354	20250327	143600	20158572	963	963	963	963	0
355	20250327	143500	20158572	963	963	963	963	0
356	20250327	143400	20158572	963	963	963	963	0
357	20250327	143300	20158572	963	963	963	963	0
358	20250327	143200	20158572	963	963	963	963	0
359	20250327	143100	20158572	963	963	963	963	0
360	20250327	143000	20158572	963	963	963	963	0
361	20250327	142900	20158572	963	963	963	963	0
362	20250327	142800	20158572	963	963	963	963	0
363	20250327	142700	20158572	963	963	963	963	0
364	20250327	142600	20158572	963	963	963	963	0
365	20250327	142500	20158572	963	963	963	963	0
366	20250327	142400	20158572	963	963	963	963	0
367	20250327	142300	20158572	963	963	963	963	0
368	20250327	142200	20158572	963	963	963	963	1
369	20250327	142100	20157609	963	963	963	963	0
370	20250327	142000	20157609	963	963	963	963	0
371	20250327	141900	20157609	963	963	963	963	19
372	20250327	141800	20139312	969	969	969	969	0
373	20250327	141700	20139312	969	969	969	969	0
374	20250327	141600	20139312	969	969	969	969	3
375	20250327	141500	20136405	969	969	969	969	0
376	20250327	141400	20136405	969	969	969	969	0
377	20250327	141300	20136405	969	969	969	969	3
378	20250327	141200	20133498	969	969	969	969	0
379	20250327	141100	20133498	969	969	969	969	0
380	20250327	141000	20133498	969	969	969	969	0
381	20250327	140900	20133498	969	969	969	969	0
382	20250327	140800	20133498	969	969	969	969	0
383	20250327	140700	20133498	969	969	969	969	0
384	20250327	140600	20133498	969	969	969	969	2
385	20250327	140500	20131560	969	969	969	969	0
386	20250327	140400	20131560	969	969	969	969	0
387	20250327	140300	20131560	969	969	969	969	1
388	20250327	140200	20130591	963	963	963	963	0
389	20250327	140100	20130591	963	963	963	963	0
390	20250327	140000	20130591	963	963	963	963	0
391	20250327	135900	20130591	963	963	963	963	0
392	20250327	135800	20130591	963	963	963	963	0
393	20250327	135700	20130591	963	964	964	963	18
394	20250327	135600	20113246	969	969	969	969	0
395	20250327	135500	20113246	969	969	969	969	0
396	20250327	135400	20113246	969	969	969	969	0
397	20250327	135300	20113246	969	969	969	964	2090
398	20250327	135200	18092299	969	969	969	969	0
399	20250327	135100	18092299	969	969	969	969	0
400	20250327	135000	18092299	969	969	969	969	0
401	20250327	134900	18092299	969	969	969	969	0
402	20250327	134800	18092299	969	969	969	969	0
403	20250327	134700	18092299	969	969	969	969	0
404	20250327	134600	18092299	969	969	969	969	0
405	20250327	134500	18092299	969	969	969	969	0
406	20250327	134400	18092299	969	969	969	969	0
407	20250327	134300	18092299	969	969	969	969	0
408	20250327	134200	18092299	969	969	969	969	0
409	20250327	134100	18092299	969	969	969	969	0
410	20250327	134000	18092299	969	969	969	969	0
411	20250327	133900	18092299	969	969	969	969	0
412	20250327	133800	18092299	969	969	969	969	0
413	20250327	133700	18092299	969	969	969	969	0
414	20250327	133600	18092299	969	969	969	969	0
415	20250327	133500	18092299	969	969	969	969	18
416	20250327	133400	18074857	970	970	970	970	5
417	20250327	133300	18070007	970	970	970	970	433
418	20250327	133200	17649997	970	970	970	970	0
419	20250327	133100	17649997	970	970	970	970	0
420	20250327	133000	17649997	970	970	970	970	0
421	20250327	132900	17649997	970	970	970	970	0
422	20250327	132800	17649997	970	970	970	970	0
423	20250327	132700	17649997	970	970	970	970	0
424	20250327	132600	17649997	970	970	970	970	0
425	20250327	132500	17649997	970	970	970	970	0
426	20250327	132400	17649997	970	970	970	970	0
427	20250327	132300	17649997	970	970	970	970	0
428	20250327	132200	17649997	970	970	970	970	0
429	20250327	132100	17649997	970	970	970	970	0
430	20250327	132000	17649997	970	970	970	970	0
431	20250327	131900	17649997	970	970	970	970	0
432	20250327	131800	17649997	970	970	970	970	0
433	20250327	131700	17649997	970	970	970	970	0
434	20250327	131600	17649997	970	970	970	970	0
435	20250327	131500	17649997	970	970	970	970	0
436	20250327	131400	17649997	970	970	970	970	0
437	20250327	131300	17649997	970	970	970	970	18
438	20250327	131200	17632537	970	970	970	970	0
439	20250327	131100	17632537	970	970	970	970	0
440	20250327	131000	17632537	970	970	970	970	0
441	20250327	130900	17632537	970	970	970	970	0
442	20250327	130800	17632537	970	970	970	970	0
443	20250327	130700	17632537	970	970	970	970	0
444	20250327	130600	17632537	970	970	970	970	0
445	20250327	130500	17632537	970	970	970	970	0
446	20250327	130400	17632537	970	970	970	970	0
447	20250327	130300	17632537	970	970	970	970	0
448	20250327	130200	17632537	970	970	970	970	0
449	20250327	130100	17632537	970	970	970	970	0
450	20250327	130000	17632537	970	970	970	970	0
451	20250327	125900	17632537	970	970	970	970	0
452	20250327	125800	17632537	970	970	970	970	0
453	20250327	125700	17632537	970	970	970	970	0
454	20250327	125600	17632537	970	970	970	970	0
455	20250327	125500	17632537	970	970	970	970	0
456	20250327	125400	17632537	970	970	970	970	0
457	20250327	125300	17632537	970	970	970	970	0
458	20250327	125200	17632537	970	970	970	970	0
459	20250327	125100	17632537	970	970	970	970	18
460	20250327	125000	17615077	970	970	970	970	0
461	20250327	124900	17615077	970	970	970	970	0
462	20250327	124800	17615077	970	970	970	970	0
463	20250327	124700	17615077	970	970	970	970	0
464	20250327	124600	17615077	970	970	970	970	0
465	20250327	124500	17615077	970	970	970	970	0
466	20250327	124400	17615077	970	970	970	970	0
467	20250327	124300	17615077	970	970	970	970	0
468	20250327	124200	17615077	970	970	970	970	0
469	20250327	124100	17615077	970	970	970	970	0
470	20250327	124000	17615077	970	970	970	970	0
471	20250327	123900	17615077	970	970	970	970	0
472	20250327	123800	17615077	970	970	970	970	0
473	20250327	123700	17615077	970	970	970	970	0
474	20250327	123600	17615077	970	970	970	970	0
475	20250327	123500	17615077	970	970	970	970	0
476	20250327	123400	17615077	970	970	970	970	166
477	20250327	123300	17454057	970	970	970	970	0
478	20250327	123200	17454057	970	970	970	970	0
479	20250327	123100	17454057	970	970	970	970	0
480	20250327	123000	17454057	970	970	970	970	0
481	20250327	122900	17454057	970	970	970	970	18
482	20250327	122800	17436597	971	971	971	971	0
483	20250327	122700	17436597	971	971	971	971	0
484	20250327	122600	17436597	971	971	971	971	340
485	20250327	122500	17106457	971	971	971	971	0
486	20250327	122400	17106457	971	971	971	971	0
487	20250327	122300	17106457	971	971	971	971	0
488	20250327	122200	17106457	971	971	971	971	0
489	20250327	122100	17106457	971	971	971	971	0
490	20250327	122000	17106457	971	971	971	971	0
491	20250327	121900	17106457	971	971	971	971	0
492	20250327	121800	17106457	971	971	971	971	0
493	20250327	121700	17106457	971	971	971	971	0
494	20250327	121600	17106457	971	971	971	971	0
495	20250327	121500	17106457	971	971	971	971	0
496	20250327	121400	17106457	971	971	971	971	0
497	20250327	121300	17106457	971	971	971	971	0
498	20250327	121200	17106457	971	971	971	971	0
499	20250327	121100	17106457	971	971	971	971	0
500	20250327	121000	17106457	971	971	971	971	0
501	20250327	120900	17106457	971	971	971	971	0
502	20250327	120800	17106457	971	971	971	971	0
503	20250327	120700	17106457	971	972	972	971	18
504	20250327	120600	17088966	972	972	972	972	0
505	20250327	120500	17088966	972	972	972	972	0
506	20250327	120400	17088966	972	972	972	972	0
507	20250327	120300	17088966	972	972	972	972	0
508	20250327	120200	17088966	972	972	972	972	28
509	20250327	120100	17061750	975	975	975	975	0
510	20250327	120000	17061750	975	975	975	975	0
511	20250327	115900	17061750	975	975	975	975	0
512	20250327	115800	17061750	975	975	975	975	0
513	20250327	115700	17061750	975	975	975	975	0
514	20250327	115600	17061750	975	975	975	975	0
515	20250327	115500	17061750	975	975	975	975	0
516	20250327	115400	17061750	975	975	975	975	0
517	20250327	115300	17061750	975	975	975	975	0
518	20250327	115200	17061750	975	975	975	975	0
519	20250327	115100	17061750	975	975	975	975	0
520	20250327	115000	17061750	975	975	975	975	0
521	20250327	114900	17061750	975	975	975	975	0
522	20250327	114800	17061750	975	975	975	975	0
523	20250327	114700	17061750	975	975	975	975	0
524	20250327	114600	17061750	975	975	975	975	0
525	20250327	114500	17061750	975	973	975	973	25
526	20250327	114400	17037411	975	975	975	975	0
527	20250327	114300	17037411	975	975	975	975	0
528	20250327	114200	17037411	975	975	975	975	0
529	20250327	114100	17037411	975	975	975	975	0
530	20250327	114000	17037411	975	975	975	975	0
531	20250327	113900	17037411	975	975	975	975	0
532	20250327	113800	17037411	975	975	975	975	0
533	20250327	113700	17037411	975	975	975	975	0
534	20250327	113600	17037411	975	975	975	975	0
535	20250327	113500	17037411	975	975	975	975	0
536	20250327	113400	17037411	975	975	975	975	0
537	20250327	113300	17037411	975	975	975	975	0
538	20250327	113200	17037411	975	975	975	975	0
539	20250327	113100	17037411	975	975	975	975	0
540	20250327	113000	17037411	975	975	975	975	0
541	20250327	112900	17037411	975	975	975	975	0
542	20250327	112800	17037411	975	975	975	975	0
543	20250327	112700	17037411	975	975	975	975	0
544	20250327	112600	17037411	975	973	975	973	4
545	20250327	112500	17033515	973	973	973	973	0
546	20250327	112400	17033515	973	973	973	973	30
547	20250327	112300	17004325	973	974	974	973	18
548	20250327	112200	16986799	975	975	975	975	0
549	20250327	112100	16986799	975	975	975	975	0
550	20250327	112000	16986799	975	975	975	975	0
551	20250327	111900	16986799	975	975	975	975	0
552	20250327	111800	16986799	975	975	975	975	10
553	20250327	111700	16977049	975	975	975	975	0
554	20250327	111600	16977049	975	975	975	975	0
555	20250327	111500	16977049	975	975	975	975	0
556	20250327	111400	16977049	975	975	975	975	0
557	20250327	111300	16977049	975	975	975	975	0
558	20250327	111200	16977049	975	975	975	975	0
559	20250327	111100	16977049	975	975	975	975	0
560	20250327	111000	16977049	975	975	975	975	0
561	20250327	110900	16977049	975	975	975	975	0
562	20250327	110800	16977049	975	975	975	975	0
563	20250327	110700	16977049	975	975	975	975	0
564	20250327	110600	16977049	975	975	975	975	10
565	20250327	110500	16967299	975	975	975	975	0
566	20250327	110400	16967299	975	975	975	975	0
567	20250327	110300	16967299	975	975	975	975	6
568	20250327	110200	16961449	974	974	974	974	0
569	20250327	110100	16961449	974	974	974	974	0
570	20250327	110000	16961449	974	974	974	974	56
571	20250327	105900	16906905	975	975	975	975	0
572	20250327	105800	16906905	975	975	975	975	0
573	20250327	105700	16906905	975	975	975	975	0
574	20250327	105600	16906905	975	975	975	975	0
575	20250327	105500	16906905	975	975	975	975	0
576	20250327	105400	16906905	975	975	975	975	0
577	20250327	105300	16906905	975	975	975	975	0
578	20250327	105200	16906905	975	975	975	975	110
579	20250327	105100	16799655	975	975	975	975	20
580	20250327	105000	16780155	975	975	975	975	0
581	20250327	104900	16780155	975	975	975	975	0
582	20250327	104800	16780155	975	975	975	975	0
583	20250327	104700	16780155	975	975	975	975	0
584	20250327	104600	16780155	975	975	975	975	0
585	20250327	104500	16780155	975	977	977	975	6557
586	20250327	104400	10385069	977	977	977	977	0
587	20250327	104300	10385069	977	977	977	977	0
588	20250327	104200	10385069	977	977	977	977	0
589	20250327	104100	10385069	977	977	977	977	0
590	20250327	104000	10385069	977	977	977	977	0
591	20250327	103900	10385069	977	977	977	977	100
592	20250327	103800	10287369	977	977	977	977	18
593	20250327	103700	10269783	978	978	978	978	0
594	20250327	103600	10269783	978	978	978	978	0
595	20250327	103500	10269783	978	978	978	978	0
596	20250327	103400	10269783	978	978	978	978	0
597	20250327	103300	10269783	978	978	978	978	413
598	20250327	103200	9865869	978	978	978	978	0
599	20250327	103100	9865869	978	978	978	978	0
600	20250327	103000	9865869	978	978	978	978	0
601	20250327	102900	9865869	978	978	978	978	0
602	20250327	102800	9865869	978	978	978	978	0
603	20250327	102700	9865869	978	978	978	978	0
604	20250327	102600	9865869	978	978	978	978	0
605	20250327	102500	9865869	978	978	978	978	0
606	20250327	102400	9865869	978	978	978	978	73
607	20250327	102300	9794475	979	979	979	979	0
608	20250327	102200	9794475	979	979	979	979	0
609	20250327	102100	9794475	979	979	979	979	315
610	20250327	102000	9486090	980	980	980	980	0
611	20250327	101900	9486090	980	980	980	980	315
612	20250327	101800	9177390	981	981	981	981	241
613	20250327	101700	8940969	982	982	982	982	180
614	20250327	101600	8764209	982	982	982	982	18
615	20250327	101500	8746533	984	984	984	984	129
616	20250327	101400	8619597	982	982	982	982	0
617	20250327	101300	8619597	982	982	982	982	0
618	20250327	101200	8619597	982	982	982	982	0
619	20250327	101100	8619597	982	982	982	982	2
620	20250327	101000	8617633	981	981	981	981	0
621	20250327	100900	8617633	981	981	981	981	0
622	20250327	100800	8617633	981	981	981	981	0
623	20250327	100700	8617633	981	981	981	981	0
624	20250327	100600	8617633	981	981	981	981	0
625	20250327	100500	8617633	981	981	981	981	0
626	20250327	100400	8617633	981	981	981	981	0
627	20250327	100300	8617633	981	981	981	981	0
628	20250327	100200	8617633	981	981	981	981	0
629	20250327	100100	8617633	981	981	981	981	0
630	20250327	100000	8617633	981	981	981	981	0
631	20250327	095900	8617633	981	981	981	981	0
632	20250327	095800	8617633	981	981	981	981	0
633	20250327	095700	8617633	981	981	981	981	98
634	20250327	095600	8521495	981	981	981	981	0
635	20250327	095500	8521495	981	981	981	981	0
636	20250327	095400	8521495	981	981	981	981	18
637	20250327	095300	8503837	985	985	985	985	0
638	20250327	095200	8503837	985	985	985	985	0
639	20250327	095100	8503837	985	985	985	985	0
640	20250327	095000	8503837	985	985	985	985	0
641	20250327	094900	8503837	985	985	985	985	0
642	20250327	094800	8503837	985	985	985	985	0
643	20250327	094700	8503837	985	985	985	985	0
644	20250327	094600	8503837	985	985	985	985	0
645	20250327	094500	8503837	985	985	985	985	0
646	20250327	094400	8503837	985	985	985	985	0
647	20250327	094300	8503837	985	985	985	985	1
648	20250327	094200	8502852	981	981	981	981	0
649	20250327	094100	8502852	981	981	981	981	0
650	20250327	094000	8502852	981	981	981	981	0
651	20250327	093900	8502852	981	981	981	981	0
652	20250327	093800	8502852	981	981	981	981	0
653	20250327	093700	8502852	981	981	981	981	0
654	20250327	093600	8502852	981	981	981	981	0
655	20250327	093500	8502852	981	981	981	981	0
656	20250327	093400	8502852	981	981	981	981	0
657	20250327	093300	8502852	981	981	981	981	0
658	20250327	093200	8502852	981	981	981	981	18
659	20250327	093100	8485194	981	981	981	981	0
660	20250327	093000	8485194	981	981	981	981	0
661	20250327	092900	8485194	981	981	981	981	0
662	20250327	092800	8485194	981	981	981	981	0
663	20250327	092700	8485194	981	981	981	981	0
664	20250327	092600	8485194	981	981	981	981	0
665	20250327	092500	8485194	981	981	981	981	0
666	20250327	092400	8485194	981	981	981	981	0
667	20250327	092300	8485194	981	981	981	981	0
668	20250327	092200	8485194	981	984	984	981	50
669	20250327	092100	8436111	984	985	985	984	19
670	20250327	092000	8417405	985	985	985	985	0
671	20250327	091900	8417405	985	985	985	985	5
672	20250327	091800	8412480	985	985	985	985	0
673	20250327	091700	8412480	985	985	985	985	0
674	20250327	091600	8412480	985	985	985	985	0
675	20250327	091500	8412480	985	984	985	984	100
676	20250327	091400	8314008	980	980	980	980	0
677	20250327	091300	8314008	980	980	980	980	10
678	20250327	091200	8304208	981	981	981	981	0
679	20250327	091100	8304208	981	981	981	981	0
680	20250327	091000	8304208	981	981	981	981	0
681	20250327	090900	8304208	981	984	984	981	40
682	20250327	090800	8264908	985	985	985	985	0
683	20250327	090700	8264908	985	984	985	984	10
684	20250327	090600	8255059	985	985	985	985	0
685	20250327	090500	8255059	985	985	985	985	0
686	20250327	090400	8255059	985	985	985	985	0
687	20250327	090300	8255059	985	984	985	977	1209
688	20250327	090200	7064231	985	987	987	985	1689
689	20250327	090100	5400564	985	980	996	980	3316
690	20250327	090000	2118675	975	975	975	975	2173