KissMeData/044480/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	192800	54515491	448	448	448	448	295
3	20250327	192700	54515491	448	448	448	448	0
4	20250327	192600	54515491	448	448	448	448	0
5	20250327	192500	54515491	448	448	448	448	0
6	20250327	192400	54515491	448	448	448	448	0
7	20250327	192300	54515491	448	448	448	448	0
8	20250327	192200	54515491	448	448	448	448	0
9	20250327	192100	54515491	448	448	448	448	0
10	20250327	192000	54515491	448	448	448	448	0
11	20250327	191900	54515491	448	448	448	448	0
12	20250327	191800	54515491	448	448	448	448	0
13	20250327	191700	54515491	448	448	448	448	0
14	20250327	191600	54515491	448	448	448	448	0
15	20250327	191500	54515491	448	448	448	448	0
16	20250327	191400	54515491	448	448	448	448	0
17	20250327	191300	54515491	448	448	448	448	0
18	20250327	191200	54515491	448	448	448	448	0
19	20250327	191100	54515491	448	448	448	448	0
20	20250327	191000	54515491	448	448	448	448	0
21	20250327	190900	54515491	448	448	448	448	0
22	20250327	190800	54515491	448	448	448	448	0
23	20250327	190700	54515491	448	448	448	448	0
24	20250327	190600	54515491	448	448	448	448	0
25	20250327	190500	54515491	448	448	448	448	0
26	20250327	190400	54515491	448	448	448	448	0
27	20250327	190300	54515491	448	448	448	448	0
28	20250327	190200	54515491	448	448	448	448	0
29	20250327	190100	54515491	448	448	448	448	0
30	20250327	190000	54515491	448	448	448	448	0
31	20250327	185900	54515491	448	448	448	448	0
32	20250327	185800	54515491	448	448	448	448	295
33	20250327	185700	54515491	448	448	448	448	0
34	20250327	185600	54515491	448	448	448	448	0
35	20250327	185500	54515491	448	448	448	448	0
36	20250327	185400	54515491	448	448	448	448	0
37	20250327	185300	54515491	448	448	448	448	0
38	20250327	185200	54515491	448	448	448	448	0
39	20250327	185100	54515491	448	448	448	448	0
40	20250327	185000	54515491	448	448	448	448	0
41	20250327	184900	54515491	448	448	448	448	0
42	20250327	184800	54515491	448	448	448	448	0
43	20250327	184700	54515491	448	448	448	448	0
44	20250327	184600	54515491	448	448	448	448	0
45	20250327	184500	54515491	448	448	448	448	0
46	20250327	184400	54515491	448	448	448	448	0
47	20250327	184300	54515491	448	448	448	448	0
48	20250327	184200	54515491	448	448	448	448	0
49	20250327	184100	54515491	448	448	448	448	0
50	20250327	184000	54515491	448	448	448	448	0
51	20250327	183900	54515491	448	448	448	448	0
52	20250327	183800	54515491	448	448	448	448	0
53	20250327	183700	54515491	448	448	448	448	0
54	20250327	183600	54515491	448	448	448	448	0
55	20250327	183500	54515491	448	448	448	448	0
56	20250327	183400	54515491	448	448	448	448	0
57	20250327	183300	54515491	448	448	448	448	0
58	20250327	183200	54515491	448	448	448	448	0
59	20250327	183100	54515491	448	448	448	448	0
60	20250327	183000	54515491	448	448	448	448	0
61	20250327	182900	54515491	448	448	448	448	0
62	20250327	182800	54515491	448	448	448	448	295
63	20250327	182700	54515491	448	448	448	448	0
64	20250327	182600	54515491	448	448	448	448	0
65	20250327	182500	54515491	448	448	448	448	0
66	20250327	182400	54515491	448	448	448	448	0
67	20250327	182300	54515491	448	448	448	448	0
68	20250327	182200	54515491	448	448	448	448	0
69	20250327	182100	54515491	448	448	448	448	0
70	20250327	182000	54515491	448	448	448	448	0
71	20250327	181900	54515491	448	448	448	448	0
72	20250327	181800	54515491	448	448	448	448	0
73	20250327	181700	54515491	448	448	448	448	0
74	20250327	181600	54515491	448	448	448	448	0
75	20250327	181500	54515491	448	448	448	448	0
76	20250327	181400	54515491	448	448	448	448	0
77	20250327	181300	54515491	448	448	448	448	0
78	20250327	181200	54515491	448	448	448	448	0
79	20250327	181100	54515491	448	448	448	448	0
80	20250327	181000	54515491	448	448	448	448	0
81	20250327	180900	54515491	448	448	448	448	0
82	20250327	180800	54515491	448	448	448	448	0
83	20250327	180700	54515491	448	448	448	448	0
84	20250327	180600	54515491	448	448	448	448	0
85	20250327	180500	54515491	448	448	448	448	0
86	20250327	180400	54515491	448	448	448	448	0
87	20250327	180300	54515491	448	448	448	448	0
88	20250327	180200	54515491	448	448	448	448	0
89	20250327	180100	54515491	448	448	448	448	0
90	20250327	180000	54515491	448	448	448	448	0
91	20250327	175900	54515491	448	448	448	448	0
92	20250327	175800	54515491	448	448	448	448	295
93	20250327	175700	54515491	448	448	448	448	0
94	20250327	175600	54515491	448	448	448	448	0
95	20250327	175500	54515491	448	448	448	448	0
96	20250327	175400	54515491	448	448	448	448	0
97	20250327	175300	54515491	448	448	448	448	0
98	20250327	175200	54515491	448	448	448	448	0
99	20250327	175100	54515491	448	448	448	448	0
100	20250327	175000	54515491	448	448	448	448	0
101	20250327	174900	54515491	448	448	448	448	0
102	20250327	174800	54515491	448	448	448	448	0
103	20250327	174700	54515491	448	448	448	448	0
104	20250327	174600	54515491	448	448	448	448	0
105	20250327	174500	54515491	448	448	448	448	0
106	20250327	174400	54515491	448	448	448	448	0
107	20250327	174300	54515491	448	448	448	448	0
108	20250327	174200	54515491	448	448	448	448	0
109	20250327	174100	54515491	448	448	448	448	0
110	20250327	174000	54515491	448	448	448	448	0
111	20250327	173900	54515491	448	448	448	448	0
112	20250327	173800	54515491	448	448	448	448	0
113	20250327	173700	54515491	448	448	448	448	0
114	20250327	173600	54515491	448	448	448	448	0
115	20250327	173500	54515491	448	448	448	448	0
116	20250327	173400	54515491	448	448	448	448	0
117	20250327	173300	54515491	448	448	448	448	0
118	20250327	173200	54515491	448	448	448	448	0
119	20250327	173100	54515491	448	448	448	448	0
120	20250327	173000	54515491	448	448	448	448	0
121	20250327	172900	54515491	448	448	448	448	0
122	20250327	172800	54515491	448	448	448	448	295
123	20250327	172700	54515491	448	448	448	448	0
124	20250327	172600	54515491	448	448	448	448	0
125	20250327	172500	54515491	448	448	448	448	0
126	20250327	172400	54515491	448	448	448	448	0
127	20250327	172300	54515491	448	448	448	448	0
128	20250327	172200	54515491	448	448	448	448	0
129	20250327	172100	54515491	448	448	448	448	0
130	20250327	172000	54515491	448	448	448	448	0
131	20250327	171900	54515491	448	448	448	448	0
132	20250327	171800	54515491	448	448	448	448	0
133	20250327	171700	54515491	448	448	448	448	0
134	20250327	171600	54515491	448	448	448	448	0
135	20250327	171500	54515491	448	448	448	448	0
136	20250327	171400	54515491	448	448	448	448	0
137	20250327	171300	54515491	448	448	448	448	0
138	20250327	171200	54515491	448	448	448	448	0
139	20250327	171100	54515491	448	448	448	448	0
140	20250327	171000	54515491	448	448	448	448	0
141	20250327	170900	54515491	448	448	448	448	0
142	20250327	170800	54515491	448	448	448	448	0
143	20250327	170700	54515491	448	448	448	448	0
144	20250327	170600	54515491	448	448	448	448	0
145	20250327	170500	54515491	448	448	448	448	0
146	20250327	170400	54515491	448	448	448	448	0
147	20250327	170300	54515491	448	448	448	448	0
148	20250327	170200	54515491	448	448	448	448	0
149	20250327	170100	54515491	448	448	448	448	0
150	20250327	170000	54515491	448	448	448	448	0
151	20250327	165900	54515491	448	448	448	448	0
152	20250327	165800	54515491	448	448	448	448	295
153	20250327	165700	54515491	448	448	448	448	0
154	20250327	165600	54515491	448	448	448	448	0
155	20250327	165500	54515491	448	448	448	448	0
156	20250327	165400	54515491	448	448	448	448	0
157	20250327	165300	54515491	448	448	448	448	0
158	20250327	165200	54515491	448	448	448	448	0
159	20250327	165100	54515491	448	448	448	448	0
160	20250327	165000	54515491	448	448	448	448	0
161	20250327	164900	54515491	448	448	448	448	0
162	20250327	164800	54515491	448	448	448	448	0
163	20250327	164700	54515491	448	448	448	448	0
164	20250327	164600	54515491	448	448	448	448	0
165	20250327	164500	54515491	448	448	448	448	0
166	20250327	164400	54515491	448	448	448	448	0
167	20250327	164300	54515491	448	448	448	448	0
168	20250327	164200	54515491	448	448	448	448	0
169	20250327	164100	54515491	448	448	448	448	0
170	20250327	164000	54515491	448	448	448	448	0
171	20250327	163900	54515491	448	448	448	448	0
172	20250327	163800	54515491	448	448	448	448	0
173	20250327	163700	54515491	448	448	448	448	0
174	20250327	163600	54515491	448	448	448	448	0
175	20250327	163500	54515491	448	448	448	448	0
176	20250327	163400	54515491	448	448	448	448	0
177	20250327	163300	54515491	448	448	448	448	0
178	20250327	163200	54515491	448	448	448	448	0
179	20250327	163100	54515491	448	448	448	448	0
180	20250327	163000	54515491	448	448	448	448	0
181	20250327	162900	54515491	448	448	448	448	0
182	20250327	162800	54515491	448	448	448	448	295
183	20250327	162700	54515491	448	448	448	448	0
184	20250327	162600	54515491	448	448	448	448	0
185	20250327	162500	54515491	448	448	448	448	0
186	20250327	162400	54515491	448	448	448	448	0
187	20250327	162300	54515491	448	448	448	448	0
188	20250327	162200	54515491	448	448	448	448	0
189	20250327	162100	54515491	448	448	448	448	0
190	20250327	162000	54515491	448	448	448	448	0
191	20250327	161900	54515491	448	448	448	448	0
192	20250327	161800	54515491	448	448	448	448	0
193	20250327	161700	54515491	448	448	448	448	0
194	20250327	161600	54515491	448	448	448	448	0
195	20250327	161500	54515491	448	448	448	448	0
196	20250327	161400	54515491	448	448	448	448	0
197	20250327	161300	54515491	448	448	448	448	0
198	20250327	161200	54515491	448	448	448	448	0
199	20250327	161100	54515491	448	448	448	448	0
200	20250327	161000	54515491	448	448	448	448	0
201	20250327	160900	54515491	448	448	448	448	0
202	20250327	160800	54515491	448	448	448	448	0
203	20250327	160700	54515491	448	448	448	448	0
204	20250327	160600	54515491	448	448	448	448	0
205	20250327	160500	54515491	448	448	448	448	0
206	20250327	160400	54515491	448	448	448	448	0
207	20250327	160300	54515491	448	448	448	448	0
208	20250327	160200	54515491	448	448	448	448	0
209	20250327	160100	54515491	448	448	448	448	0
210	20250327	160000	54515491	448	448	448	448	0
211	20250327	155900	54515491	448	448	448	448	0
212	20250327	155800	54515491	448	448	448	448	295
213	20250327	155700	54515491	448	448	448	448	0
214	20250327	155600	54515491	448	448	448	448	0
215	20250327	155500	54515491	448	448	448	448	0
216	20250327	155400	54515491	448	448	448	448	0
217	20250327	155300	54515491	448	448	448	448	0
218	20250327	155200	54515491	448	448	448	448	0
219	20250327	155100	54515491	448	448	448	448	0
220	20250327	155000	54515491	448	448	448	448	0
221	20250327	154900	54515491	448	448	448	448	0
222	20250327	154800	54515491	448	448	448	448	0
223	20250327	154700	54515491	448	448	448	448	0
224	20250327	154600	54515491	448	448	448	448	0
225	20250327	154500	54515491	448	448	448	448	0
226	20250327	154400	54515491	448	448	448	448	0
227	20250327	154300	54515491	448	448	448	448	0
228	20250327	154200	54515491	448	448	448	448	0
229	20250327	154100	54515491	448	448	448	448	0
230	20250327	154000	54515491	448	448	448	448	0
231	20250327	153900	54515491	448	448	448	448	0
232	20250327	153800	54515491	448	448	448	448	0
233	20250327	153700	54515491	448	448	448	448	0
234	20250327	153600	54515491	448	448	448	448	0
235	20250327	153500	54515491	448	448	448	448	0
236	20250327	153400	54515491	448	448	448	448	0
237	20250327	153300	54515491	448	448	448	448	0
238	20250327	153200	54515491	448	448	448	448	0
239	20250327	153100	54515491	448	448	448	448	0
240	20250327	153000	54515491	448	448	448	448	295
241	20250327	152900	54383331	448	448	448	448	0
242	20250327	152800	54383331	448	448	448	448	0
243	20250327	152700	54383331	448	448	448	448	0
244	20250327	152600	54383331	448	448	448	448	0
245	20250327	152500	54383331	448	448	448	448	0
246	20250327	152400	54383331	448	448	448	448	0
247	20250327	152300	54383331	448	448	448	448	0
248	20250327	152200	54383331	448	448	448	448	0
249	20250327	152100	54383331	448	448	448	448	0
250	20250327	152000	54383331	448	448	448	448	0
251	20250327	151900	54383331	448	448	448	448	64
252	20250327	151800	54354659	450	450	450	450	0
253	20250327	151700	54354659	450	448	450	448	507
254	20250327	151600	54127509	451	451	451	451	0
255	20250327	151500	54127509	451	451	451	451	0
256	20250327	151400	54127509	451	451	451	451	0
257	20250327	151300	54127509	451	451	451	451	0
258	20250327	151200	54127509	451	451	451	451	0
259	20250327	151100	54127509	451	451	451	451	0
260	20250327	151000	54127509	451	451	451	451	0
261	20250327	150900	54127509	451	451	451	451	0
262	20250327	150800	54127509	451	451	451	451	0
263	20250327	150700	54127509	451	451	451	451	0
264	20250327	150600	54127509	451	451	451	451	0
265	20250327	150500	54127509	451	451	451	451	0
266	20250327	150400	54127509	451	451	451	451	0
267	20250327	150300	54127509	451	451	451	451	0
268	20250327	150200	54127509	451	451	451	451	0
269	20250327	150100	54127509	451	451	451	451	0
270	20250327	150000	54127509	451	451	451	451	0
271	20250327	145900	54127509	451	451	451	451	1
272	20250327	145800	54127058	448	448	448	448	0
273	20250327	145700	54127058	448	449	449	448	2000
274	20250327	145600	53230518	451	451	451	451	0
275	20250327	145500	53230518	451	451	451	451	0
276	20250327	145400	53230518	451	451	451	451	0
277	20250327	145300	53230518	451	451	451	451	0
278	20250327	145200	53230518	451	451	451	451	0
279	20250327	145100	53230518	451	451	451	451	0
280	20250327	145000	53230518	451	451	451	451	0
281	20250327	144900	53230518	451	451	451	451	0
282	20250327	144800	53230518	451	451	451	451	35
283	20250327	144700	53214733	451	451	451	451	0
284	20250327	144600	53214733	451	451	451	451	0
285	20250327	144500	53214733	451	451	451	451	0
286	20250327	144400	53214733	451	451	451	451	0
287	20250327	144300	53214733	451	451	451	451	0
288	20250327	144200	53214733	451	451	451	451	9
289	20250327	144100	53210674	451	451	451	451	0
290	20250327	144000	53210674	451	451	451	451	0
291	20250327	143900	53210674	451	451	451	451	0
292	20250327	143800	53210674	451	451	451	451	220
293	20250327	143700	53111454	451	451	451	451	0
294	20250327	143600	53111454	451	451	451	451	0
295	20250327	143500	53111454	451	451	451	451	0
296	20250327	143400	53111454	451	451	451	451	0
297	20250327	143300	53111454	451	451	451	451	0
298	20250327	143200	53111454	451	451	451	451	0
299	20250327	143100	53111454	451	451	451	451	0
300	20250327	143000	53111454	451	451	451	451	0
301	20250327	142900	53111454	451	449	451	449	44
302	20250327	142800	53091696	449	449	449	449	0
303	20250327	142700	53091696	449	449	449	449	0
304	20250327	142600	53091696	449	449	449	449	0
305	20250327	142500	53091696	449	449	449	449	0
306	20250327	142400	53091696	449	449	449	449	0
307	20250327	142300	53091696	449	449	449	449	0
308	20250327	142200	53091696	449	449	449	449	0
309	20250327	142100	53091696	449	449	449	449	0
310	20250327	142000	53091696	449	449	449	449	0
311	20250327	141900	53091696	449	449	449	449	0
312	20250327	141800	53091696	449	449	449	449	15
313	20250327	141700	53084961	447	447	447	447	0
314	20250327	141600	53084961	447	447	447	447	0
315	20250327	141500	53084961	447	449	449	447	66
316	20250327	141400	53055329	449	449	449	449	2
317	20250327	141300	53054431	449	449	449	449	0
318	20250327	141200	53054431	449	449	449	449	1
319	20250327	141100	53053982	449	449	449	449	1
320	20250327	141000	53053533	449	449	449	449	2
321	20250327	140900	53052635	449	449	449	449	0
322	20250327	140800	53052635	449	449	449	449	1
323	20250327	140700	53052186	449	449	449	449	0
324	20250327	140600	53052186	449	449	449	449	1
325	20250327	140500	53051737	448	448	448	448	0
326	20250327	140400	53051737	448	448	448	448	0
327	20250327	140300	53051737	448	448	448	448	0
328	20250327	140200	53051737	448	448	448	448	0
329	20250327	140100	53051737	448	448	448	448	0
330	20250327	140000	53051737	448	448	448	448	0
331	20250327	135900	53051737	448	448	448	448	122
332	20250327	135800	52997081	447	447	447	447	0
333	20250327	135700	52997081	447	447	447	447	5
334	20250327	135600	52994846	447	447	447	447	3
335	20250327	135500	52993505	447	447	447	447	1
336	20250327	135400	52993058	447	447	447	447	0
337	20250327	135300	52993058	447	447	447	447	0
338	20250327	135200	52993058	447	447	447	447	0
339	20250327	135100	52993058	447	447	447	447	0
340	20250327	135000	52993058	447	448	448	447	55
341	20250327	134900	52968423	447	447	447	447	70
342	20250327	134800	52937133	448	448	448	448	0
343	20250327	134700	52937133	448	448	448	448	9
344	20250327	134600	52933101	449	449	449	449	0
345	20250327	134500	52933101	449	449	449	449	0
346	20250327	134400	52933101	449	449	449	449	0
347	20250327	134300	52933101	449	449	449	449	0
348	20250327	134200	52933101	449	449	449	449	0
349	20250327	134100	52933101	449	449	449	449	0
350	20250327	134000	52933101	449	449	449	449	0
351	20250327	133900	52933101	449	449	449	449	0
352	20250327	133800	52933101	449	449	449	449	0
353	20250327	133700	52933101	449	449	449	449	0
354	20250327	133600	52933101	449	449	449	449	1
355	20250327	133500	52932652	449	449	449	449	0
356	20250327	133400	52932652	449	449	449	449	0
357	20250327	133300	52932652	449	449	449	449	0
358	20250327	133200	52932652	449	449	449	449	0
359	20250327	133100	52932652	449	449	449	449	1
360	20250327	133000	52932203	447	448	448	447	20
361	20250327	132900	52923259	448	448	448	448	0
362	20250327	132800	52923259	448	448	448	448	0
363	20250327	132700	52923259	448	448	448	448	0
364	20250327	132600	52923259	448	448	448	448	1
365	20250327	132500	52922811	448	448	448	448	0
366	20250327	132400	52922811	448	448	448	448	0
367	20250327	132300	52922811	448	448	448	448	0
368	20250327	132200	52922811	448	451	451	448	503
369	20250327	132100	52695967	451	451	451	451	0
370	20250327	132000	52695967	451	451	451	451	0
371	20250327	131900	52695967	451	451	451	451	0
372	20250327	131800	52695967	451	451	451	451	0
373	20250327	131700	52695967	451	451	451	451	30
374	20250327	131600	52682437	452	452	452	452	0
375	20250327	131500	52682437	452	452	452	452	0
376	20250327	131400	52682437	452	452	452	452	0
377	20250327	131300	52682437	452	452	452	452	0
378	20250327	131200	52682437	452	452	452	452	0
379	20250327	131100	52682437	452	452	452	452	0
380	20250327	131000	52682437	452	452	452	452	0
381	20250327	130900	52682437	452	452	452	452	0
382	20250327	130800	52682437	452	452	452	452	0
383	20250327	130700	52682437	452	452	452	452	0
384	20250327	130600	52682437	452	452	452	452	0
385	20250327	130500	52682437	452	452	452	452	0
386	20250327	130400	52682437	452	452	452	452	0
387	20250327	130300	52682437	452	452	452	452	0
388	20250327	130200	52682437	452	452	452	452	0
389	20250327	130100	52682437	452	452	452	452	0
390	20250327	130000	52682437	452	452	452	452	0
391	20250327	125900	52682437	452	451	453	446	53
392	20250327	125800	52658739	451	451	451	451	0
393	20250327	125700	52658739	451	451	451	451	0
394	20250327	125600	52658739	451	451	451	451	0
395	20250327	125500	52658739	451	451	451	451	0
396	20250327	125400	52658739	451	451	451	451	0
397	20250327	125300	52658739	451	451	451	451	0
398	20250327	125200	52658739	451	451	451	451	0
399	20250327	125100	52658739	451	451	451	451	0
400	20250327	125000	52658739	451	451	451	451	0
401	20250327	124900	52658739	451	451	451	451	42
402	20250327	124800	52639797	447	449	452	447	45
403	20250327	124700	52619511	448	448	448	448	9
404	20250327	124600	52615479	444	444	444	444	0
405	20250327	124500	52615479	444	450	450	444	11517
406	20250327	124400	47482746	454	454	454	454	0
407	20250327	124300	47482746	454	454	454	454	0
408	20250327	124200	47482746	454	454	454	454	0
409	20250327	124100	47482746	454	454	454	454	0
410	20250327	124000	47482746	454	454	454	454	0
411	20250327	123900	47482746	454	454	454	454	0
412	20250327	123800	47482746	454	454	454	454	0
413	20250327	123700	47482746	454	454	454	454	0
414	20250327	123600	47482746	454	454	454	454	0
415	20250327	123500	47482746	454	454	454	454	0
416	20250327	123400	47482746	454	454	454	454	0
417	20250327	123300	47482746	454	454	454	454	0
418	20250327	123200	47482746	454	454	454	454	0
419	20250327	123100	47482746	454	454	454	454	0
420	20250327	123000	47482746	454	454	454	454	0
421	20250327	122900	47482746	454	454	454	454	0
422	20250327	122800	47482746	454	454	454	454	0
423	20250327	122700	47482746	454	454	454	454	0
424	20250327	122600	47482746	454	454	454	454	0
425	20250327	122500	47482746	454	454	454	454	0
426	20250327	122400	47482746	454	454	454	454	0
427	20250327	122300	47482746	454	454	454	454	0
428	20250327	122200	47482746	454	454	454	454	1
429	20250327	122100	47482292	453	454	454	453	10
430	20250327	122000	47477761	453	453	453	453	78
431	20250327	121900	47442427	453	453	453	453	90
432	20250327	121800	47401657	453	453	453	453	7
433	20250327	121700	47398486	453	453	453	453	0
434	20250327	121600	47398486	453	453	453	453	0
435	20250327	121500	47398486	453	453	453	453	0
436	20250327	121400	47398486	453	453	453	453	0
437	20250327	121300	47398486	453	453	453	453	0
438	20250327	121200	47398486	453	453	453	453	0
439	20250327	121100	47398486	453	453	453	453	0
440	20250327	121000	47398486	453	453	453	453	0
441	20250327	120900	47398486	453	453	453	453	1
442	20250327	120800	47398033	448	448	448	448	0
443	20250327	120700	47398033	448	448	448	448	1
444	20250327	120600	47397585	453	453	453	453	0
445	20250327	120500	47397585	453	453	453	453	0
446	20250327	120400	47397585	453	453	453	453	0
447	20250327	120300	47397585	453	453	453	453	0
448	20250327	120200	47397585	453	453	453	453	0
449	20250327	120100	47397585	453	453	453	453	0
450	20250327	120000	47397585	453	453	453	453	0
451	20250327	115900	47397585	453	453	453	453	0
452	20250327	115800	47397585	453	453	453	453	0
453	20250327	115700	47397585	453	453	453	453	0
454	20250327	115600	47397585	453	453	453	453	0
455	20250327	115500	47397585	453	452	453	452	2
456	20250327	115400	47396680	447	447	447	447	0
457	20250327	115300	47396680	447	447	447	447	0
458	20250327	115200	47396680	447	447	447	447	0
459	20250327	115100	47396680	447	447	447	447	0
460	20250327	115000	47396680	447	447	447	447	0
461	20250327	114900	47396680	447	449	449	447	1500
462	20250327	114800	46725574	452	452	452	452	0
463	20250327	114700	46725574	452	452	452	452	0
464	20250327	114600	46725574	452	452	452	452	0
465	20250327	114500	46725574	452	452	452	452	0
466	20250327	114400	46725574	452	452	452	452	0
467	20250327	114300	46725574	452	452	452	452	0
468	20250327	114200	46725574	452	452	452	452	0
469	20250327	114100	46725574	452	452	452	452	0
470	20250327	114000	46725574	452	452	452	452	0
471	20250327	113900	46725574	452	452	452	452	0
472	20250327	113800	46725574	452	452	452	452	0
473	20250327	113700	46725574	452	452	452	452	0
474	20250327	113600	46725574	452	452	452	452	0
475	20250327	113500	46725574	452	452	452	452	0
476	20250327	113400	46725574	452	452	452	452	0
477	20250327	113300	46725574	452	452	452	452	0
478	20250327	113200	46725574	452	452	452	452	0
479	20250327	113100	46725574	452	452	452	452	0
480	20250327	113000	46725574	452	452	452	452	0
481	20250327	112900	46725574	452	452	452	452	1
482	20250327	112800	46725122	451	451	451	451	1
483	20250327	112700	46724671	448	448	448	448	0
484	20250327	112600	46724671	448	448	448	448	6
485	20250327	112500	46721983	447	447	447	447	0
486	20250327	112400	46721983	447	447	447	447	0
487	20250327	112300	46721983	447	447	447	447	0
488	20250327	112200	46721983	447	447	447	447	0
489	20250327	112100	46721983	447	447	447	447	0
490	20250327	112000	46721983	447	447	447	447	920
491	20250327	111900	46310743	449	449	449	449	0
492	20250327	111800	46310743	449	449	449	449	85
493	20250327	111700	46272578	449	450	450	449	9635
494	20250327	111600	41945959	450	450	450	450	0
495	20250327	111500	41945959	450	452	452	446	3001
496	20250327	111400	40602343	452	452	452	452	0
497	20250327	111300	40602343	452	453	453	452	28
498	20250327	111200	40589680	453	453	453	453	0
499	20250327	111100	40589680	453	453	453	453	0
500	20250327	111000	40589680	453	453	453	453	0
501	20250327	110900	40589680	453	453	453	453	2189
502	20250327	110800	39598063	453	453	453	453	0
503	20250327	110700	39598063	453	453	453	453	1162
504	20250327	110600	39071677	452	452	452	452	0
505	20250327	110500	39071677	452	452	452	452	0
506	20250327	110400	39071677	452	452	452	452	1000
507	20250327	110300	38619677	453	453	453	453	0
508	20250327	110200	38619677	453	453	453	453	0
509	20250327	110100	38619677	453	453	453	453	0
510	20250327	110000	38619677	453	453	453	453	0
511	20250327	105900	38619677	453	453	453	453	0
512	20250327	105800	38619677	453	453	453	453	0
513	20250327	105700	38619677	453	453	453	453	2
514	20250327	105600	38618771	453	453	453	453	20
515	20250327	105500	38609711	454	454	454	454	0
516	20250327	105400	38609711	454	454	454	454	0
517	20250327	105300	38609711	454	454	454	454	0
518	20250327	105200	38609711	454	454	454	454	0
519	20250327	105100	38609711	454	454	454	454	0
520	20250327	105000	38609711	454	458	458	454	10011
521	20250327	104900	34024721	458	458	458	458	1
522	20250327	104800	34024263	458	458	458	458	0
523	20250327	104700	34024263	458	458	458	458	0
524	20250327	104600	34024263	458	458	458	458	0
525	20250327	104500	34024263	458	458	458	458	0
526	20250327	104400	34024263	458	458	458	458	0
527	20250327	104300	34024263	458	458	458	458	4
528	20250327	104200	34022431	458	455	458	455	7
529	20250327	104100	34019231	454	454	454	454	0
530	20250327	104000	34019231	454	454	454	454	10
531	20250327	103900	34014691	455	455	455	455	0
532	20250327	103800	34014691	455	455	455	455	0
533	20250327	103700	34014691	455	455	455	455	0
534	20250327	103600	34014691	455	455	455	455	0
535	20250327	103500	34014691	455	455	455	455	0
536	20250327	103400	34014691	455	455	455	455	357
537	20250327	103300	33852256	458	458	458	458	0
538	20250327	103200	33852256	458	458	458	458	1
539	20250327	103100	33851798	455	455	455	455	5
540	20250327	103000	33849523	460	460	460	460	0
541	20250327	102900	33849523	460	460	460	460	0
542	20250327	102800	33849523	460	459	460	455	102
543	20250327	102700	33803093	460	460	460	460	1
544	20250327	102600	33802633	465	458	465	458	804
545	20250327	102500	33428801	458	460	460	456	624
546	20250327	102400	33143791	460	460	460	460	500
547	20250327	102300	32913791	460	471	471	455	958
548	20250327	102200	32472431	471	470	472	470	3789
549	20250327	102100	30690346	470	470	470	465	617
550	20250327	102000	30400365	470	464	471	464	33651
551	20250327	101900	14589773	465	460	465	460	108
552	20250327	101800	14540065	460	457	461	457	8401
553	20250327	101700	10688165	456	452	456	452	1177
554	20250327	101600	10153538	452	452	452	452	0
555	20250327	101500	10153538	452	452	452	452	190
556	20250327	101400	10067658	451	450	451	450	1770
557	20250327	101300	9269389	451	451	451	451	0
558	20250327	101200	9269389	451	451	451	451	0
559	20250327	101100	9269389	451	451	451	451	0
560	20250327	101000	9269389	451	451	451	451	0
561	20250327	100900	9269389	451	451	451	451	0
562	20250327	100800	9269389	451	451	451	451	0
563	20250327	100700	9269389	451	451	451	451	0
564	20250327	100600	9269389	451	451	451	451	0
565	20250327	100500	9269389	451	451	451	451	0
566	20250327	100400	9269389	451	451	451	451	0
567	20250327	100300	9269389	451	451	451	451	0
568	20250327	100200	9269389	451	451	451	451	0
569	20250327	100100	9269389	451	451	451	451	0
570	20250327	100000	9269389	451	451	451	451	1
571	20250327	095900	9268938	446	446	446	446	0
572	20250327	095800	9268938	446	446	446	446	0
573	20250327	095700	9268938	446	446	446	446	0
574	20250327	095600	9268938	446	446	446	446	0
575	20250327	095500	9268938	446	446	446	446	0
576	20250327	095400	9268938	446	446	446	446	0
577	20250327	095300	9268938	446	451	451	446	19
578	20250327	095200	9260418	451	451	451	451	0
579	20250327	095100	9260418	451	451	451	451	0
580	20250327	095000	9260418	451	451	451	451	0
581	20250327	094900	9260418	451	451	451	451	0
582	20250327	094800	9260418	451	451	451	451	1
583	20250327	094700	9259967	450	449	450	445	21
584	20250327	094600	9250591	451	451	451	451	1
585	20250327	094500	9250140	451	451	451	451	0
586	20250327	094400	9250140	451	451	451	451	2
587	20250327	094300	9249238	451	449	451	449	11
588	20250327	094200	9244297	450	450	450	450	51
589	20250327	094100	9221347	449	448	449	448	195
590	20250327	094000	9133793	449	449	449	449	0
591	20250327	093900	9133793	449	449	449	449	0
592	20250327	093800	9133793	449	449	449	449	0
593	20250327	093700	9133793	449	449	449	449	12
594	20250327	093600	9128405	449	446	449	444	1745
595	20250327	093500	8350362	449	449	449	449	0
596	20250327	093400	8350362	449	449	449	449	0
597	20250327	093300	8350362	449	449	449	449	0
598	20250327	093200	8350362	449	449	449	449	0
599	20250327	093100	8350362	449	449	449	449	5
600	20250327	093000	8348117	449	449	449	449	0
601	20250327	092900	8348117	449	449	449	449	0
602	20250327	092800	8348117	449	449	449	449	0
603	20250327	092700	8348117	449	449	449	449	1
604	20250327	092600	8347668	448	448	448	448	8
605	20250327	092500	8344084	448	448	448	448	0
606	20250327	092400	8344084	448	448	448	448	0
607	20250327	092300	8344084	448	448	448	448	0
608	20250327	092200	8344084	448	448	448	448	0
609	20250327	092100	8344084	448	448	448	448	0
610	20250327	092000	8344084	448	448	448	448	0
611	20250327	091900	8344084	448	448	448	448	221
612	20250327	091800	8245076	448	448	448	448	25
613	20250327	091700	8233876	448	448	448	448	0
614	20250327	091600	8233876	448	445	448	445	3381
615	20250327	091500	6729226	446	446	446	446	200
616	20250327	091400	6640026	446	446	446	446	0
617	20250327	091300	6640026	446	446	446	446	50
618	20250327	091200	6617726	446	446	446	446	0
619	20250327	091100	6617726	446	446	446	446	107
620	20250327	091000	6570004	446	446	446	446	0
621	20250327	090900	6570004	446	445	446	445	2
622	20250327	090800	6569113	441	442	442	441	7571
623	20250327	090700	3230297	441	445	445	441	3371
624	20250327	090600	1734678	445	446	446	445	812
625	20250327	090500	1373032	447	448	448	447	955
626	20250327	090400	945519	449	449	449	449	1
627	20250327	090300	945070	449	449	449	449	0
628	20250327	090200	945070	449	449	449	449	0
629	20250327	090100	945070	449	452	452	449	1446
630	20250327	090000	293394	457	457	457	457	642