KissMeData/021040/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	190600	12826646	913	913	913	913	300
3	20250327	190500	12826646	913	913	913	913	0
4	20250327	190400	12826646	913	913	913	913	0
5	20250327	190300	12826646	913	913	913	913	0
6	20250327	190200	12826646	913	913	913	913	0
7	20250327	190100	12826646	913	913	913	913	0
8	20250327	190000	12826646	913	913	913	913	0
9	20250327	185900	12826646	913	913	913	913	0
10	20250327	185800	12826646	913	913	913	913	0
11	20250327	185700	12826646	913	913	913	913	0
12	20250327	185600	12826646	913	913	913	913	0
13	20250327	185500	12826646	913	913	913	913	0
14	20250327	185400	12826646	913	913	913	913	0
15	20250327	185300	12826646	913	913	913	913	0
16	20250327	185200	12826646	913	913	913	913	0
17	20250327	185100	12826646	913	913	913	913	0
18	20250327	185000	12826646	913	913	913	913	0
19	20250327	184900	12826646	913	913	913	913	0
20	20250327	184800	12826646	913	913	913	913	0
21	20250327	184700	12826646	913	913	913	913	0
22	20250327	184600	12826646	913	913	913	913	0
23	20250327	184500	12826646	913	913	913	913	0
24	20250327	184400	12826646	913	913	913	913	0
25	20250327	184300	12826646	913	913	913	913	0
26	20250327	184200	12826646	913	913	913	913	0
27	20250327	184100	12826646	913	913	913	913	0
28	20250327	184000	12826646	913	913	913	913	0
29	20250327	183900	12826646	913	913	913	913	0
30	20250327	183800	12826646	913	913	913	913	0
31	20250327	183700	12826646	913	913	913	913	0
32	20250327	183600	12826646	913	913	913	913	300
33	20250327	183500	12826646	913	913	913	913	0
34	20250327	183400	12826646	913	913	913	913	0
35	20250327	183300	12826646	913	913	913	913	0
36	20250327	183200	12826646	913	913	913	913	0
37	20250327	183100	12826646	913	913	913	913	0
38	20250327	183000	12826646	913	913	913	913	0
39	20250327	182900	12826646	913	913	913	913	0
40	20250327	182800	12826646	913	913	913	913	0
41	20250327	182700	12826646	913	913	913	913	0
42	20250327	182600	12826646	913	913	913	913	0
43	20250327	182500	12826646	913	913	913	913	0
44	20250327	182400	12826646	913	913	913	913	0
45	20250327	182300	12826646	913	913	913	913	0
46	20250327	182200	12826646	913	913	913	913	0
47	20250327	182100	12826646	913	913	913	913	0
48	20250327	182000	12826646	913	913	913	913	0
49	20250327	181900	12826646	913	913	913	913	0
50	20250327	181800	12826646	913	913	913	913	0
51	20250327	181700	12826646	913	913	913	913	0
52	20250327	181600	12826646	913	913	913	913	0
53	20250327	181500	12826646	913	913	913	913	0
54	20250327	181400	12826646	913	913	913	913	0
55	20250327	181300	12826646	913	913	913	913	0
56	20250327	181200	12826646	913	913	913	913	0
57	20250327	181100	12826646	913	913	913	913	0
58	20250327	181000	12826646	913	913	913	913	0
59	20250327	180900	12826646	913	913	913	913	0
60	20250327	180800	12826646	913	913	913	913	0
61	20250327	180700	12826646	913	913	913	913	0
62	20250327	180600	12826646	913	913	913	913	300
63	20250327	180500	12826646	913	913	913	913	0
64	20250327	180400	12826646	913	913	913	913	0
65	20250327	180300	12826646	913	913	913	913	0
66	20250327	180200	12826646	913	913	913	913	0
67	20250327	180100	12826646	913	913	913	913	0
68	20250327	180000	12826646	913	913	913	913	0
69	20250327	175900	12826646	913	913	913	913	0
70	20250327	175800	12826646	913	913	913	913	0
71	20250327	175700	12826646	913	913	913	913	0
72	20250327	175600	12826646	913	913	913	913	0
73	20250327	175500	12826646	913	913	913	913	0
74	20250327	175400	12826646	913	913	913	913	0
75	20250327	175300	12826646	913	913	913	913	0
76	20250327	175200	12826646	913	913	913	913	0
77	20250327	175100	12826646	913	913	913	913	0
78	20250327	175000	12826646	913	913	913	913	0
79	20250327	174900	12826646	913	913	913	913	0
80	20250327	174800	12826646	913	913	913	913	0
81	20250327	174700	12826646	913	913	913	913	0
82	20250327	174600	12826646	913	913	913	913	0
83	20250327	174500	12826646	913	913	913	913	0
84	20250327	174400	12826646	913	913	913	913	0
85	20250327	174300	12826646	913	913	913	913	0
86	20250327	174200	12826646	913	913	913	913	0
87	20250327	174100	12826646	913	913	913	913	0
88	20250327	174000	12826646	913	913	913	913	0
89	20250327	173900	12826646	913	913	913	913	0
90	20250327	173800	12826646	913	913	913	913	0
91	20250327	173700	12826646	913	913	913	913	0
92	20250327	173600	12826646	913	913	913	913	300
93	20250327	173500	12826646	913	913	913	913	0
94	20250327	173400	12826646	913	913	913	913	0
95	20250327	173300	12826646	913	913	913	913	0
96	20250327	173200	12826646	913	913	913	913	0
97	20250327	173100	12826646	913	913	913	913	0
98	20250327	173000	12826646	913	913	913	913	0
99	20250327	172900	12826646	913	913	913	913	0
100	20250327	172800	12826646	913	913	913	913	0
101	20250327	172700	12826646	913	913	913	913	0
102	20250327	172600	12826646	913	913	913	913	0
103	20250327	172500	12826646	913	913	913	913	0
104	20250327	172400	12826646	913	913	913	913	0
105	20250327	172300	12826646	913	913	913	913	0
106	20250327	172200	12826646	913	913	913	913	0
107	20250327	172100	12826646	913	913	913	913	0
108	20250327	172000	12826646	913	913	913	913	0
109	20250327	171900	12826646	913	913	913	913	0
110	20250327	171800	12826646	913	913	913	913	0
111	20250327	171700	12826646	913	913	913	913	0
112	20250327	171600	12826646	913	913	913	913	0
113	20250327	171500	12826646	913	913	913	913	0
114	20250327	171400	12826646	913	913	913	913	0
115	20250327	171300	12826646	913	913	913	913	0
116	20250327	171200	12826646	913	913	913	913	0
117	20250327	171100	12826646	913	913	913	913	0
118	20250327	171000	12826646	913	913	913	913	0
119	20250327	170900	12826646	913	913	913	913	0
120	20250327	170800	12826646	913	913	913	913	0
121	20250327	170700	12826646	913	913	913	913	0
122	20250327	170600	12826646	913	913	913	913	300
123	20250327	170500	12826646	913	913	913	913	0
124	20250327	170400	12826646	913	913	913	913	0
125	20250327	170300	12826646	913	913	913	913	0
126	20250327	170200	12826646	913	913	913	913	0
127	20250327	170100	12826646	913	913	913	913	0
128	20250327	170000	12826646	913	913	913	913	0
129	20250327	165900	12826646	913	913	913	913	0
130	20250327	165800	12826646	913	913	913	913	0
131	20250327	165700	12826646	913	913	913	913	0
132	20250327	165600	12826646	913	913	913	913	0
133	20250327	165500	12826646	913	913	913	913	0
134	20250327	165400	12826646	913	913	913	913	0
135	20250327	165300	12826646	913	913	913	913	0
136	20250327	165200	12826646	913	913	913	913	0
137	20250327	165100	12826646	913	913	913	913	0
138	20250327	165000	12826646	913	913	913	913	0
139	20250327	164900	12826646	913	913	913	913	0
140	20250327	164800	12826646	913	913	913	913	0
141	20250327	164700	12826646	913	913	913	913	0
142	20250327	164600	12826646	913	913	913	913	0
143	20250327	164500	12826646	913	913	913	913	0
144	20250327	164400	12826646	913	913	913	913	0
145	20250327	164300	12826646	913	913	913	913	0
146	20250327	164200	12826646	913	913	913	913	0
147	20250327	164100	12826646	913	913	913	913	0
148	20250327	164000	12826646	913	913	913	913	0
149	20250327	163900	12826646	913	913	913	913	0
150	20250327	163800	12826646	913	913	913	913	0
151	20250327	163700	12826646	913	913	913	913	0
152	20250327	163600	12826646	913	913	913	913	300
153	20250327	163500	12826646	913	913	913	913	0
154	20250327	163400	12826646	913	913	913	913	0
155	20250327	163300	12826646	913	913	913	913	0
156	20250327	163200	12826646	913	913	913	913	0
157	20250327	163100	12826646	913	913	913	913	0
158	20250327	163000	12826646	913	913	913	913	0
159	20250327	162900	12826646	913	913	913	913	0
160	20250327	162800	12826646	913	913	913	913	0
161	20250327	162700	12826646	913	913	913	913	0
162	20250327	162600	12826646	913	913	913	913	0
163	20250327	162500	12826646	913	913	913	913	0
164	20250327	162400	12826646	913	913	913	913	0
165	20250327	162300	12826646	913	913	913	913	0
166	20250327	162200	12826646	913	913	913	913	0
167	20250327	162100	12826646	913	913	913	913	0
168	20250327	162000	12826646	913	913	913	913	0
169	20250327	161900	12826646	913	913	913	913	0
170	20250327	161800	12826646	913	913	913	913	0
171	20250327	161700	12826646	913	913	913	913	0
172	20250327	161600	12826646	913	913	913	913	0
173	20250327	161500	12826646	913	913	913	913	0
174	20250327	161400	12826646	913	913	913	913	0
175	20250327	161300	12826646	913	913	913	913	0
176	20250327	161200	12826646	913	913	913	913	0
177	20250327	161100	12826646	913	913	913	913	0
178	20250327	161000	12826646	913	913	913	913	0
179	20250327	160900	12826646	913	913	913	913	0
180	20250327	160800	12826646	913	913	913	913	0
181	20250327	160700	12826646	913	913	913	913	0
182	20250327	160600	12826646	913	913	913	913	300
183	20250327	160500	12826646	913	913	913	913	0
184	20250327	160400	12826646	913	913	913	913	0
185	20250327	160300	12826646	913	913	913	913	0
186	20250327	160200	12826646	913	913	913	913	0
187	20250327	160100	12826646	913	913	913	913	0
188	20250327	160000	12826646	913	913	913	913	0
189	20250327	155900	12826646	913	913	913	913	0
190	20250327	155800	12826646	913	913	913	913	0
191	20250327	155700	12826646	913	913	913	913	0
192	20250327	155600	12826646	913	913	913	913	0
193	20250327	155500	12826646	913	913	913	913	0
194	20250327	155400	12826646	913	913	913	913	0
195	20250327	155300	12826646	913	913	913	913	0
196	20250327	155200	12826646	913	913	913	913	0
197	20250327	155100	12826646	913	913	913	913	0
198	20250327	155000	12826646	913	913	913	913	0
199	20250327	154900	12826646	913	913	913	913	0
200	20250327	154800	12826646	913	913	913	913	0
201	20250327	154700	12826646	913	913	913	913	0
202	20250327	154600	12826646	913	913	913	913	0
203	20250327	154500	12826646	913	913	913	913	0
204	20250327	154400	12826646	913	913	913	913	0
205	20250327	154300	12826646	913	913	913	913	0
206	20250327	154200	12826646	913	913	913	913	0
207	20250327	154100	12826646	913	913	913	913	0
208	20250327	154000	12826646	913	913	913	913	0
209	20250327	153900	12826646	913	913	913	913	0
210	20250327	153800	12826646	913	913	913	913	0
211	20250327	153700	12826646	913	913	913	913	0
212	20250327	153600	12826646	913	913	913	913	300
213	20250327	153500	12826646	913	913	913	913	0
214	20250327	153400	12826646	913	913	913	913	0
215	20250327	153300	12826646	913	913	913	913	0
216	20250327	153200	12826646	913	913	913	913	0
217	20250327	153100	12826646	913	913	913	913	0
218	20250327	153000	12826646	913	913	913	913	300
219	20250327	152900	12552746	910	910	910	910	0
220	20250327	152800	12552746	910	910	910	910	0
221	20250327	152700	12552746	910	910	910	910	0
222	20250327	152600	12552746	910	910	910	910	0
223	20250327	152500	12552746	910	910	910	910	0
224	20250327	152400	12552746	910	910	910	910	0
225	20250327	152300	12552746	910	910	910	910	0
226	20250327	152200	12552746	910	910	910	910	0
227	20250327	152100	12552746	910	910	910	910	0
228	20250327	152000	12552746	910	910	910	910	0
229	20250327	151900	12552746	910	910	910	910	0
230	20250327	151800	12552746	910	910	910	910	0
231	20250327	151700	12552746	910	910	910	910	0
232	20250327	151600	12552746	910	910	910	910	0
233	20250327	151500	12552746	910	910	910	910	0
234	20250327	151400	12552746	910	910	910	910	0
235	20250327	151300	12552746	910	910	910	910	0
236	20250327	151200	12552746	910	910	910	910	64
237	20250327	151100	12494506	911	911	911	911	0
238	20250327	151000	12494506	911	911	911	911	0
239	20250327	150900	12494506	911	911	911	911	0
240	20250327	150800	12494506	911	911	911	911	0
241	20250327	150700	12494506	911	911	911	911	0
242	20250327	150600	12494506	911	911	911	911	0
243	20250327	150500	12494506	911	911	911	911	0
244	20250327	150400	12494506	911	911	911	911	0
245	20250327	150300	12494506	911	911	911	911	0
246	20250327	150200	12494506	911	911	911	911	158
247	20250327	150100	12350568	911	912	912	911	400
248	20250327	150000	11985882	913	913	913	913	0
249	20250327	145900	11985882	913	913	913	913	0
250	20250327	145800	11985882	913	913	913	913	0
251	20250327	145700	11985882	913	913	913	913	0
252	20250327	145600	11985882	913	913	913	913	0
253	20250327	145500	11985882	913	913	913	913	0
254	20250327	145400	11985882	913	913	913	913	0
255	20250327	145300	11985882	913	913	913	913	0
256	20250327	145200	11985882	913	913	913	913	0
257	20250327	145100	11985882	913	913	913	913	0
258	20250327	145000	11985882	913	913	913	913	0
259	20250327	144900	11985882	913	913	913	913	0
260	20250327	144800	11985882	913	913	913	913	0
261	20250327	144700	11985882	913	913	913	913	0
262	20250327	144600	11985882	913	913	913	913	0
263	20250327	144500	11985882	913	913	913	913	0
264	20250327	144400	11985882	913	913	913	913	0
265	20250327	144300	11985882	913	913	913	913	0
266	20250327	144200	11985882	913	913	913	913	0
267	20250327	144100	11985882	913	913	913	913	0
268	20250327	144000	11985882	913	913	913	913	0
269	20250327	143900	11985882	913	913	913	913	0
270	20250327	143800	11985882	913	913	913	913	0
271	20250327	143700	11985882	913	913	913	913	0
272	20250327	143600	11985882	913	913	913	913	0
273	20250327	143500	11985882	913	913	913	913	0
274	20250327	143400	11985882	913	913	913	913	0
275	20250327	143300	11985882	913	913	913	913	0
276	20250327	143200	11985882	913	913	913	913	0
277	20250327	143100	11985882	913	913	913	913	0
278	20250327	143000	11985882	913	913	913	913	0
279	20250327	142900	11985882	913	913	913	913	0
280	20250327	142800	11985882	913	913	913	913	0
281	20250327	142700	11985882	913	913	913	913	0
282	20250327	142600	11985882	913	913	913	913	0
283	20250327	142500	11985882	913	913	913	913	1
284	20250327	142400	11984969	914	914	914	914	0
285	20250327	142300	11984969	914	914	914	914	0
286	20250327	142200	11984969	914	914	914	914	0
287	20250327	142100	11984969	914	914	914	914	0
288	20250327	142000	11984969	914	914	914	914	0
289	20250327	141900	11984969	914	914	914	914	0
290	20250327	141800	11984969	914	914	914	914	0
291	20250327	141700	11984969	914	914	914	914	0
292	20250327	141600	11984969	914	914	914	914	0
293	20250327	141500	11984969	914	914	914	914	0
294	20250327	141400	11984969	914	914	914	914	0
295	20250327	141300	11984969	914	914	914	914	0
296	20250327	141200	11984969	914	914	914	914	0
297	20250327	141100	11984969	914	914	914	914	0
298	20250327	141000	11984969	914	914	914	914	0
299	20250327	140900	11984969	914	914	914	914	0
300	20250327	140800	11984969	914	914	914	914	0
301	20250327	140700	11984969	914	914	914	914	0
302	20250327	140600	11984969	914	914	914	914	0
303	20250327	140500	11984969	914	914	914	914	0
304	20250327	140400	11984969	914	914	914	914	0
305	20250327	140300	11984969	914	914	914	914	0
306	20250327	140200	11984969	914	914	914	914	0
307	20250327	140100	11984969	914	914	914	914	0
308	20250327	140000	11984969	914	914	914	914	0
309	20250327	135900	11984969	914	914	914	914	0
310	20250327	135800	11984969	914	914	914	914	0
311	20250327	135700	11984969	914	914	914	914	120
312	20250327	135600	11875289	914	914	914	914	0
313	20250327	135500	11875289	914	914	914	914	0
314	20250327	135400	11875289	914	914	914	914	0
315	20250327	135300	11875289	914	914	914	914	0
316	20250327	135200	11875289	914	914	914	914	0
317	20250327	135100	11875289	914	914	914	914	0
318	20250327	135000	11875289	914	914	914	914	0
319	20250327	134900	11875289	914	914	914	914	0
320	20250327	134800	11875289	914	914	914	914	0
321	20250327	134700	11875289	914	914	914	914	0
322	20250327	134600	11875289	914	914	914	914	0
323	20250327	134500	11875289	914	914	914	914	0
324	20250327	134400	11875289	914	914	914	914	0
325	20250327	134300	11875289	914	914	914	914	0
326	20250327	134200	11875289	914	914	914	914	0
327	20250327	134100	11875289	914	914	914	914	0
328	20250327	134000	11875289	914	914	914	914	0
329	20250327	133900	11875289	914	914	914	914	0
330	20250327	133800	11875289	914	914	914	914	0
331	20250327	133700	11875289	914	914	914	914	0
332	20250327	133600	11875289	914	914	914	914	0
333	20250327	133500	11875289	914	914	914	914	0
334	20250327	133400	11875289	914	914	914	914	0
335	20250327	133300	11875289	914	914	914	914	0
336	20250327	133200	11875289	914	914	914	914	0
337	20250327	133100	11875289	914	914	914	914	0
338	20250327	133000	11875289	914	914	914	914	0
339	20250327	132900	11875289	914	914	914	914	0
340	20250327	132800	11875289	914	914	914	914	0
341	20250327	132700	11875289	914	914	914	914	0
342	20250327	132600	11875289	914	914	914	914	0
343	20250327	132500	11875289	914	914	914	914	0
344	20250327	132400	11875289	914	914	914	914	0
345	20250327	132300	11875289	914	914	914	914	0
346	20250327	132200	11875289	914	914	914	914	0
347	20250327	132100	11875289	914	914	914	914	0
348	20250327	132000	11875289	914	914	914	914	0
349	20250327	131900	11875289	914	914	914	914	0
350	20250327	131800	11875289	914	914	914	914	0
351	20250327	131700	11875289	914	914	914	914	0
352	20250327	131600	11875289	914	914	914	914	0
353	20250327	131500	11875289	914	914	914	914	0
354	20250327	131400	11875289	914	914	914	914	0
355	20250327	131300	11875289	914	914	914	914	0
356	20250327	131200	11875289	914	914	914	914	0
357	20250327	131100	11875289	914	914	914	914	0
358	20250327	131000	11875289	914	914	914	914	0
359	20250327	130900	11875289	914	914	914	914	0
360	20250327	130800	11875289	914	914	914	914	0
361	20250327	130700	11875289	914	914	914	914	0
362	20250327	130600	11875289	914	914	914	914	0
363	20250327	130500	11875289	914	914	914	914	0
364	20250327	130400	11875289	914	914	914	914	0
365	20250327	130300	11875289	914	914	914	914	0
366	20250327	130200	11875289	914	914	914	914	0
367	20250327	130100	11875289	914	914	914	914	0
368	20250327	130000	11875289	914	914	914	914	0
369	20250327	125900	11875289	914	914	914	914	0
370	20250327	125800	11875289	914	914	914	914	0
371	20250327	125700	11875289	914	914	914	914	0
372	20250327	125600	11875289	914	914	914	914	0
373	20250327	125500	11875289	914	914	914	914	0
374	20250327	125400	11875289	914	914	914	914	0
375	20250327	125300	11875289	914	914	914	914	0
376	20250327	125200	11875289	914	914	914	914	0
377	20250327	125100	11875289	914	914	914	914	0
378	20250327	125000	11875289	914	914	914	914	0
379	20250327	124900	11875289	914	914	914	914	0
380	20250327	124800	11875289	914	914	914	914	0
381	20250327	124700	11875289	914	914	914	914	0
382	20250327	124600	11875289	914	914	914	914	0
383	20250327	124500	11875289	914	914	914	914	0
384	20250327	124400	11875289	914	914	914	914	0
385	20250327	124300	11875289	914	914	914	914	0
386	20250327	124200	11875289	914	914	914	914	0
387	20250327	124100	11875289	914	914	914	914	500
388	20250327	124000	11418289	912	912	912	912	0
389	20250327	123900	11418289	912	912	912	912	0
390	20250327	123800	11418289	912	912	912	912	0
391	20250327	123700	11418289	912	912	912	912	0
392	20250327	123600	11418289	912	912	912	912	7
393	20250327	123500	11411905	912	912	912	912	0
394	20250327	123400	11411905	912	912	912	912	0
395	20250327	123300	11411905	912	913	913	912	500
396	20250327	123200	10955793	916	916	916	916	0
397	20250327	123100	10955793	916	916	916	916	0
398	20250327	123000	10955793	916	916	916	916	0
399	20250327	122900	10955793	916	916	916	916	0
400	20250327	122800	10955793	916	916	916	916	0
401	20250327	122700	10955793	916	916	916	916	0
402	20250327	122600	10955793	916	916	916	916	0
403	20250327	122500	10955793	916	916	916	916	33
404	20250327	122400	10925565	916	916	916	916	10
405	20250327	122300	10916405	915	915	915	915	13
406	20250327	122200	10904510	915	915	915	915	0
407	20250327	122100	10904510	915	915	915	915	0
408	20250327	122000	10904510	915	915	915	915	87
409	20250327	121900	10824905	915	915	915	915	0
410	20250327	121800	10824905	915	915	915	915	0
411	20250327	121700	10824905	915	915	915	915	0
412	20250327	121600	10824905	915	915	915	915	0
413	20250327	121500	10824905	915	915	915	915	0
414	20250327	121400	10824905	915	915	915	915	0
415	20250327	121300	10824905	915	915	915	915	0
416	20250327	121200	10824905	915	915	915	915	0
417	20250327	121100	10824905	915	915	915	915	0
418	20250327	121000	10824905	915	915	915	915	0
419	20250327	120900	10824905	915	915	915	915	0
420	20250327	120800	10824905	915	915	915	915	0
421	20250327	120700	10824905	915	915	915	915	0
422	20250327	120600	10824905	915	915	915	915	0
423	20250327	120500	10824905	915	915	915	915	0
424	20250327	120400	10824905	915	915	915	915	0
425	20250327	120300	10824905	915	915	915	915	0
426	20250327	120200	10824905	915	915	915	915	0
427	20250327	120100	10824905	915	915	915	915	0
428	20250327	120000	10824905	915	915	915	915	0
429	20250327	115900	10824905	915	915	915	915	0
430	20250327	115800	10824905	915	915	915	915	0
431	20250327	115700	10824905	915	915	915	915	0
432	20250327	115600	10824905	915	915	915	915	0
433	20250327	115500	10824905	915	915	915	915	0
434	20250327	115400	10824905	915	915	915	915	0
435	20250327	115300	10824905	915	915	915	915	0
436	20250327	115200	10824905	915	915	915	915	0
437	20250327	115100	10824905	915	915	915	915	1
438	20250327	115000	10823990	915	915	915	915	0
439	20250327	114900	10823990	915	915	915	915	0
440	20250327	114800	10823990	915	915	915	915	0
441	20250327	114700	10823990	915	915	915	915	0
442	20250327	114600	10823990	915	915	915	915	0
443	20250327	114500	10823990	915	915	915	915	0
444	20250327	114400	10823990	915	915	915	915	0
445	20250327	114300	10823990	915	915	915	915	0
446	20250327	114200	10823990	915	915	915	915	0
447	20250327	114100	10823990	915	915	915	915	0
448	20250327	114000	10823990	915	915	915	915	0
449	20250327	113900	10823990	915	915	915	915	0
450	20250327	113800	10823990	915	915	915	915	0
451	20250327	113700	10823990	915	915	915	915	0
452	20250327	113600	10823990	915	915	915	915	0
453	20250327	113500	10823990	915	915	915	915	0
454	20250327	113400	10823990	915	915	915	915	0
455	20250327	113300	10823990	915	915	915	915	0
456	20250327	113200	10823990	915	915	915	915	0
457	20250327	113100	10823990	915	915	915	915	0
458	20250327	113000	10823990	915	915	915	915	0
459	20250327	112900	10823990	915	915	915	915	0
460	20250327	112800	10823990	915	915	915	915	0
461	20250327	112700	10823990	915	915	915	915	0
462	20250327	112600	10823990	915	915	915	915	0
463	20250327	112500	10823990	915	915	915	915	0
464	20250327	112400	10823990	915	915	915	915	0
465	20250327	112300	10823990	915	915	915	915	100
466	20250327	112200	10732490	916	916	916	916	0
467	20250327	112100	10732490	916	916	916	916	1
468	20250327	112000	10731574	916	916	916	916	0
469	20250327	111900	10731574	916	916	916	916	0
470	20250327	111800	10731574	916	916	916	916	0
471	20250327	111700	10731574	916	916	916	916	0
472	20250327	111600	10731574	916	916	916	916	0
473	20250327	111500	10731574	916	916	916	916	0
474	20250327	111400	10731574	916	916	916	916	0
475	20250327	111300	10731574	916	916	916	916	0
476	20250327	111200	10731574	916	916	916	916	0
477	20250327	111100	10731574	916	916	916	916	0
478	20250327	111000	10731574	916	916	916	916	0
479	20250327	110900	10731574	916	916	916	916	0
480	20250327	110800	10731574	916	916	916	916	0
481	20250327	110700	10731574	916	916	916	916	0
482	20250327	110600	10731574	916	916	916	916	0
483	20250327	110500	10731574	916	916	916	916	0
484	20250327	110400	10731574	916	916	916	916	0
485	20250327	110300	10731574	916	916	916	916	0
486	20250327	110200	10731574	916	916	916	916	0
487	20250327	110100	10731574	916	916	916	916	0
488	20250327	110000	10731574	916	916	916	916	0
489	20250327	105900	10731574	916	916	916	916	0
490	20250327	105800	10731574	916	916	916	916	0
491	20250327	105700	10731574	916	916	916	916	0
492	20250327	105600	10731574	916	916	916	916	0
493	20250327	105500	10731574	916	916	916	916	0
494	20250327	105400	10731574	916	916	916	916	0
495	20250327	105300	10731574	916	916	916	916	0
496	20250327	105200	10731574	916	916	916	916	0
497	20250327	105100	10731574	916	916	916	916	1
498	20250327	105000	10730658	915	915	915	915	0
499	20250327	104900	10730658	915	915	915	915	0
500	20250327	104800	10730658	915	915	915	915	0
501	20250327	104700	10730658	915	914	915	914	2719
502	20250327	104600	8243188	914	914	914	914	14
503	20250327	104500	8230392	913	913	913	913	0
504	20250327	104400	8230392	913	913	913	913	0
505	20250327	104300	8230392	913	913	913	913	0
506	20250327	104200	8230392	913	913	913	913	0
507	20250327	104100	8230392	913	913	913	913	0
508	20250327	104000	8230392	913	913	913	913	0
509	20250327	103900	8230392	913	913	913	913	0
510	20250327	103800	8230392	913	913	913	913	0
511	20250327	103700	8230392	913	913	913	913	0
512	20250327	103600	8230392	913	913	913	913	0
513	20250327	103500	8230392	913	913	913	913	0
514	20250327	103400	8230392	913	913	913	913	0
515	20250327	103300	8230392	913	913	913	913	698
516	20250327	103200	7593118	914	914	914	914	0
517	20250327	103100	7593118	914	914	914	914	0
518	20250327	103000	7593118	914	914	914	914	0
519	20250327	102900	7593118	914	914	914	914	0
520	20250327	102800	7593118	914	913	914	913	6
521	20250327	102700	7587635	913	913	913	913	0
522	20250327	102600	7587635	913	913	913	913	99
523	20250327	102500	7497248	914	914	914	914	0
524	20250327	102400	7497248	914	914	914	914	0
525	20250327	102300	7497248	914	914	914	914	0
526	20250327	102200	7497248	914	914	914	914	0
527	20250327	102100	7497248	914	914	914	914	1
528	20250327	102000	7496334	913	913	913	913	0
529	20250327	101900	7496334	913	913	913	913	613
530	20250327	101800	6936665	913	913	913	913	0
531	20250327	101700	6936665	913	913	913	913	0
532	20250327	101600	6936665	913	913	913	913	0
533	20250327	101500	6936665	913	913	913	913	0
534	20250327	101400	6936665	913	913	913	913	0
535	20250327	101300	6936665	913	913	913	913	0
536	20250327	101200	6936665	913	913	913	913	0
537	20250327	101100	6936665	913	912	913	912	489
538	20250327	101000	6490696	912	912	912	912	0
539	20250327	100900	6490696	912	912	912	912	0
540	20250327	100800	6490696	912	912	912	912	0
541	20250327	100700	6490696	912	912	912	912	0
542	20250327	100600	6490696	912	912	912	912	0
543	20250327	100500	6490696	912	912	912	912	0
544	20250327	100400	6490696	912	912	912	912	0
545	20250327	100300	6490696	912	911	912	911	61
546	20250327	100200	6435124	911	911	911	911	126
547	20250327	100100	6320338	911	911	911	911	1
548	20250327	100000	6319427	910	910	910	910	0
549	20250327	095900	6319427	910	910	910	910	0
550	20250327	095800	6319427	910	910	910	910	80
551	20250327	095700	6246627	910	910	910	910	0
552	20250327	095600	6246627	910	910	910	910	0
553	20250327	095500	6246627	910	910	910	910	463
554	20250327	095400	5825297	909	909	909	909	0
555	20250327	095300	5825297	909	909	909	909	0
556	20250327	095200	5825297	909	909	909	909	0
557	20250327	095100	5825297	909	909	909	909	0
558	20250327	095000	5825297	909	909	909	909	0
559	20250327	094900	5825297	909	909	909	909	0
560	20250327	094800	5825297	909	909	909	909	1692
561	20250327	094700	4287269	909	909	909	909	0
562	20250327	094600	4287269	909	909	909	909	0
563	20250327	094500	4287269	909	909	909	909	1
564	20250327	094400	4286360	909	909	909	909	1
565	20250327	094300	4285451	909	909	909	909	0
566	20250327	094200	4285451	909	909	909	909	0
567	20250327	094100	4285451	909	909	909	909	0
568	20250327	094000	4285451	909	909	909	909	0
569	20250327	093900	4285451	909	909	909	909	0
570	20250327	093800	4285451	909	909	909	909	1
571	20250327	093700	4284542	905	905	905	905	0
572	20250327	093600	4284542	905	905	905	905	0
573	20250327	093500	4284542	905	905	905	905	50
574	20250327	093400	4239292	905	905	905	905	0
575	20250327	093300	4239292	905	905	905	905	0
576	20250327	093200	4239292	905	905	905	905	0
577	20250327	093100	4239292	905	905	905	905	0
578	20250327	093000	4239292	905	905	905	905	0
579	20250327	092900	4239292	905	905	905	905	248
580	20250327	092800	4014852	905	905	905	905	0
581	20250327	092700	4014852	905	905	905	905	0
582	20250327	092600	4014852	905	905	905	905	0
583	20250327	092500	4014852	905	905	905	905	0
584	20250327	092400	4014852	905	905	905	905	0
585	20250327	092300	4014852	905	905	905	905	0
586	20250327	092200	4014852	905	905	905	905	22
587	20250327	092100	3994942	905	905	905	905	0
588	20250327	092000	3994942	905	905	905	905	0
589	20250327	091900	3994942	905	905	905	905	0
590	20250327	091800	3994942	905	908	908	905	947
591	20250327	091700	3137186	909	908	909	908	353
592	20250327	091600	2816452	908	908	908	908	557
593	20250327	091500	2310696	909	909	909	909	0
594	20250327	091400	2310696	909	909	909	909	0
595	20250327	091300	2310696	909	909	909	909	0
596	20250327	091200	2310696	909	909	909	909	0
597	20250327	091100	2310696	909	909	909	909	0
598	20250327	091000	2310696	909	909	909	909	0
599	20250327	090900	2310696	909	909	909	909	0
600	20250327	090800	2310696	909	909	909	909	0
601	20250327	090700	2310696	909	909	909	909	0
602	20250327	090600	2310696	909	909	909	909	0
603	20250327	090500	2310696	909	909	909	909	1
604	20250327	090400	2309787	905	905	905	905	0
605	20250327	090300	2309787	905	908	908	905	700
606	20250327	090200	1675027	909	909	909	909	0
607	20250327	090100	1675027	909	911	911	909	1522
608	20250327	090000	290016	912	912	912	912	318