KissMeData/049080/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	193100	73449617	498	498	498	498	7327
3	20250327	193000	73449617	498	498	498	498	0
4	20250327	192900	73449617	498	498	498	498	0
5	20250327	192800	73449617	498	498	498	498	0
6	20250327	192700	73449617	498	498	498	498	0
7	20250327	192600	73449617	498	498	498	498	0
8	20250327	192500	73449617	498	498	498	498	0
9	20250327	192400	73449617	498	498	498	498	0
10	20250327	192300	73449617	498	498	498	498	0
11	20250327	192200	73449617	498	498	498	498	0
12	20250327	192100	73449617	498	498	498	498	0
13	20250327	192000	73449617	498	498	498	498	0
14	20250327	191900	73449617	498	498	498	498	0
15	20250327	191800	73449617	498	498	498	498	0
16	20250327	191700	73449617	498	498	498	498	0
17	20250327	191600	73449617	498	498	498	498	0
18	20250327	191500	73449617	498	498	498	498	0
19	20250327	191400	73449617	498	498	498	498	0
20	20250327	191300	73449617	498	498	498	498	0
21	20250327	191200	73449617	498	498	498	498	0
22	20250327	191100	73449617	498	498	498	498	0
23	20250327	191000	73449617	498	498	498	498	0
24	20250327	190900	73449617	498	498	498	498	0
25	20250327	190800	73449617	498	498	498	498	0
26	20250327	190700	73449617	498	498	498	498	0
27	20250327	190600	73449617	498	498	498	498	0
28	20250327	190500	73449617	498	498	498	498	0
29	20250327	190400	73449617	498	498	498	498	0
30	20250327	190300	73449617	498	498	498	498	0
31	20250327	190200	73449617	498	498	498	498	0
32	20250327	190100	73449617	498	498	498	498	7327
33	20250327	190000	73449617	498	498	498	498	0
34	20250327	185900	73449617	498	498	498	498	0
35	20250327	185800	73449617	498	498	498	498	0
36	20250327	185700	73449617	498	498	498	498	0
37	20250327	185600	73449617	498	498	498	498	0
38	20250327	185500	73449617	498	498	498	498	0
39	20250327	185400	73449617	498	498	498	498	0
40	20250327	185300	73449617	498	498	498	498	0
41	20250327	185200	73449617	498	498	498	498	0
42	20250327	185100	73449617	498	498	498	498	0
43	20250327	185000	73449617	498	498	498	498	0
44	20250327	184900	73449617	498	498	498	498	0
45	20250327	184800	73449617	498	498	498	498	0
46	20250327	184700	73449617	498	498	498	498	0
47	20250327	184600	73449617	498	498	498	498	0
48	20250327	184500	73449617	498	498	498	498	0
49	20250327	184400	73449617	498	498	498	498	0
50	20250327	184300	73449617	498	498	498	498	0
51	20250327	184200	73449617	498	498	498	498	0
52	20250327	184100	73449617	498	498	498	498	0
53	20250327	184000	73449617	498	498	498	498	0
54	20250327	183900	73449617	498	498	498	498	0
55	20250327	183800	73449617	498	498	498	498	0
56	20250327	183700	73449617	498	498	498	498	0
57	20250327	183600	73449617	498	498	498	498	0
58	20250327	183500	73449617	498	498	498	498	0
59	20250327	183400	73449617	498	498	498	498	0
60	20250327	183300	73449617	498	498	498	498	0
61	20250327	183200	73449617	498	498	498	498	0
62	20250327	183100	73449617	498	498	498	498	7327
63	20250327	183000	73449617	498	498	498	498	0
64	20250327	182900	73449617	498	498	498	498	0
65	20250327	182800	73449617	498	498	498	498	0
66	20250327	182700	73449617	498	498	498	498	0
67	20250327	182600	73449617	498	498	498	498	0
68	20250327	182500	73449617	498	498	498	498	0
69	20250327	182400	73449617	498	498	498	498	0
70	20250327	182300	73449617	498	498	498	498	0
71	20250327	182200	73449617	498	498	498	498	0
72	20250327	182100	73449617	498	498	498	498	0
73	20250327	182000	73449617	498	498	498	498	0
74	20250327	181900	73449617	498	498	498	498	0
75	20250327	181800	73449617	498	498	498	498	0
76	20250327	181700	73449617	498	498	498	498	0
77	20250327	181600	73449617	498	498	498	498	0
78	20250327	181500	73449617	498	498	498	498	0
79	20250327	181400	73449617	498	498	498	498	0
80	20250327	181300	73449617	498	498	498	498	0
81	20250327	181200	73449617	498	498	498	498	0
82	20250327	181100	73449617	498	498	498	498	0
83	20250327	181000	73449617	498	498	498	498	0
84	20250327	180900	73449617	498	498	498	498	0
85	20250327	180800	73449617	498	498	498	498	0
86	20250327	180700	73449617	498	498	498	498	0
87	20250327	180600	73449617	498	498	498	498	0
88	20250327	180500	73449617	498	498	498	498	0
89	20250327	180400	73449617	498	498	498	498	0
90	20250327	180300	73449617	498	498	498	498	0
91	20250327	180200	73449617	498	498	498	498	0
92	20250327	180100	73449617	498	498	498	498	7327
93	20250327	180000	73449617	498	498	498	498	0
94	20250327	175900	73449617	498	498	498	498	0
95	20250327	175800	73449617	498	498	498	498	0
96	20250327	175700	73449617	498	498	498	498	0
97	20250327	175600	73449617	498	498	498	498	0
98	20250327	175500	73449617	498	498	498	498	0
99	20250327	175400	73449617	498	498	498	498	0
100	20250327	175300	73449617	498	498	498	498	0
101	20250327	175200	73449617	498	498	498	498	0
102	20250327	175100	73449617	498	498	498	498	0
103	20250327	175000	73449617	498	498	498	498	0
104	20250327	174900	73449617	498	498	498	498	0
105	20250327	174800	73449617	498	498	498	498	0
106	20250327	174700	73449617	498	498	498	498	0
107	20250327	174600	73449617	498	498	498	498	0
108	20250327	174500	73449617	498	498	498	498	0
109	20250327	174400	73449617	498	498	498	498	0
110	20250327	174300	73449617	498	498	498	498	0
111	20250327	174200	73449617	498	498	498	498	0
112	20250327	174100	73449617	498	498	498	498	0
113	20250327	174000	73449617	498	498	498	498	0
114	20250327	173900	73449617	498	498	498	498	0
115	20250327	173800	73449617	498	498	498	498	0
116	20250327	173700	73449617	498	498	498	498	0
117	20250327	173600	73449617	498	498	498	498	0
118	20250327	173500	73449617	498	498	498	498	0
119	20250327	173400	73449617	498	498	498	498	0
120	20250327	173300	73449617	498	498	498	498	0
121	20250327	173200	73449617	498	498	498	498	0
122	20250327	173100	73449617	498	498	498	498	7327
123	20250327	173000	73449617	498	498	498	498	0
124	20250327	172900	73449617	498	498	498	498	0
125	20250327	172800	73449617	498	498	498	498	0
126	20250327	172700	73449617	498	498	498	498	0
127	20250327	172600	73449617	498	498	498	498	0
128	20250327	172500	73449617	498	498	498	498	0
129	20250327	172400	73449617	498	498	498	498	0
130	20250327	172300	73449617	498	498	498	498	0
131	20250327	172200	73449617	498	498	498	498	0
132	20250327	172100	73449617	498	498	498	498	0
133	20250327	172000	73449617	498	498	498	498	0
134	20250327	171900	73449617	498	498	498	498	0
135	20250327	171800	73449617	498	498	498	498	0
136	20250327	171700	73449617	498	498	498	498	0
137	20250327	171600	73449617	498	498	498	498	0
138	20250327	171500	73449617	498	498	498	498	0
139	20250327	171400	73449617	498	498	498	498	0
140	20250327	171300	73449617	498	498	498	498	0
141	20250327	171200	73449617	498	498	498	498	0
142	20250327	171100	73449617	498	498	498	498	0
143	20250327	171000	73449617	498	498	498	498	0
144	20250327	170900	73449617	498	498	498	498	0
145	20250327	170800	73449617	498	498	498	498	0
146	20250327	170700	73449617	498	498	498	498	0
147	20250327	170600	73449617	498	498	498	498	0
148	20250327	170500	73449617	498	498	498	498	0
149	20250327	170400	73449617	498	498	498	498	0
150	20250327	170300	73449617	498	498	498	498	0
151	20250327	170200	73449617	498	498	498	498	0
152	20250327	170100	73449617	498	498	498	498	7327
153	20250327	170000	73449617	498	498	498	498	0
154	20250327	165900	73449617	498	498	498	498	0
155	20250327	165800	73449617	498	498	498	498	0
156	20250327	165700	73449617	498	498	498	498	0
157	20250327	165600	73449617	498	498	498	498	0
158	20250327	165500	73449617	498	498	498	498	0
159	20250327	165400	73449617	498	498	498	498	0
160	20250327	165300	73449617	498	498	498	498	0
161	20250327	165200	73449617	498	498	498	498	0
162	20250327	165100	73449617	498	498	498	498	0
163	20250327	165000	73449617	498	498	498	498	0
164	20250327	164900	73449617	498	498	498	498	0
165	20250327	164800	73449617	498	498	498	498	0
166	20250327	164700	73449617	498	498	498	498	0
167	20250327	164600	73449617	498	498	498	498	0
168	20250327	164500	73449617	498	498	498	498	0
169	20250327	164400	73449617	498	498	498	498	0
170	20250327	164300	73449617	498	498	498	498	0
171	20250327	164200	73449617	498	498	498	498	0
172	20250327	164100	73449617	498	498	498	498	0
173	20250327	164000	73449617	498	498	498	498	0
174	20250327	163900	73449617	498	498	498	498	0
175	20250327	163800	73449617	498	498	498	498	0
176	20250327	163700	73449617	498	498	498	498	0
177	20250327	163600	73449617	498	498	498	498	0
178	20250327	163500	73449617	498	498	498	498	0
179	20250327	163400	73449617	498	498	498	498	0
180	20250327	163300	73449617	498	498	498	498	0
181	20250327	163200	73449617	498	498	498	498	0
182	20250327	163100	73449617	498	498	498	498	7327
183	20250327	163000	73449617	498	498	498	498	0
184	20250327	162900	73449617	498	498	498	498	0
185	20250327	162800	73449617	498	498	498	498	0
186	20250327	162700	73449617	498	498	498	498	0
187	20250327	162600	73449617	498	498	498	498	0
188	20250327	162500	73449617	498	498	498	498	0
189	20250327	162400	73449617	498	498	498	498	0
190	20250327	162300	73449617	498	498	498	498	0
191	20250327	162200	73449617	498	498	498	498	0
192	20250327	162100	73449617	498	498	498	498	0
193	20250327	162000	73449617	498	498	498	498	0
194	20250327	161900	73449617	498	498	498	498	0
195	20250327	161800	73449617	498	498	498	498	0
196	20250327	161700	73449617	498	498	498	498	0
197	20250327	161600	73449617	498	498	498	498	0
198	20250327	161500	73449617	498	498	498	498	0
199	20250327	161400	73449617	498	498	498	498	0
200	20250327	161300	73449617	498	498	498	498	0
201	20250327	161200	73449617	498	498	498	498	0
202	20250327	161100	73449617	498	498	498	498	0
203	20250327	161000	73449617	498	498	498	498	0
204	20250327	160900	73449617	498	498	498	498	0
205	20250327	160800	73449617	498	498	498	498	0
206	20250327	160700	73449617	498	498	498	498	0
207	20250327	160600	73449617	498	498	498	498	0
208	20250327	160500	73449617	498	498	498	498	0
209	20250327	160400	73449617	498	498	498	498	0
210	20250327	160300	73449617	498	498	498	498	0
211	20250327	160200	73449617	498	498	498	498	0
212	20250327	160100	73449617	498	498	498	498	7327
213	20250327	160000	73449617	498	498	498	498	0
214	20250327	155900	73449617	498	498	498	498	0
215	20250327	155800	73449617	498	498	498	498	0
216	20250327	155700	73449617	498	498	498	498	0
217	20250327	155600	73449617	498	498	498	498	0
218	20250327	155500	73449617	498	498	498	498	0
219	20250327	155400	73449617	498	498	498	498	0
220	20250327	155300	73449617	498	498	498	498	0
221	20250327	155200	73449617	498	498	498	498	0
222	20250327	155100	73449617	498	498	498	498	0
223	20250327	155000	73449617	498	498	498	498	0
224	20250327	154900	73449617	498	498	498	498	0
225	20250327	154800	73449617	498	498	498	498	0
226	20250327	154700	73449617	498	498	498	498	0
227	20250327	154600	73449617	498	498	498	498	0
228	20250327	154500	73449617	498	498	498	498	0
229	20250327	154400	73449617	498	498	498	498	0
230	20250327	154300	73449617	498	498	498	498	0
231	20250327	154200	73449617	498	498	498	498	0
232	20250327	154100	73449617	498	498	498	498	0
233	20250327	154000	73449617	498	498	498	498	0
234	20250327	153900	73449617	498	498	498	498	0
235	20250327	153800	73449617	498	498	498	498	0
236	20250327	153700	73449617	498	498	498	498	0
237	20250327	153600	73449617	498	498	498	498	0
238	20250327	153500	73449617	498	498	498	498	0
239	20250327	153400	73449617	498	498	498	498	0
240	20250327	153300	73449617	498	498	498	498	0
241	20250327	153200	73449617	498	498	498	498	0
242	20250327	153100	73449617	498	498	498	498	7327
243	20250327	153000	73449617	498	498	498	498	7327
244	20250327	152900	69800771	502	502	502	502	0
245	20250327	152800	69800771	502	502	502	502	0
246	20250327	152700	69800771	502	502	502	502	0
247	20250327	152600	69800771	502	502	502	502	0
248	20250327	152500	69800771	502	502	502	502	0
249	20250327	152400	69800771	502	502	502	502	0
250	20250327	152300	69800771	502	502	502	502	0
251	20250327	152200	69800771	502	502	502	502	0
252	20250327	152100	69800771	502	502	502	502	0
253	20250327	152000	69800771	502	502	502	502	0
254	20250327	151900	69800771	502	502	502	502	1
255	20250327	151800	69800269	502	502	502	502	0
256	20250327	151700	69800269	502	502	502	502	0
257	20250327	151600	69800269	502	502	502	502	0
258	20250327	151500	69800269	502	502	502	502	0
259	20250327	151400	69800269	502	502	502	502	0
260	20250327	151300	69800269	502	502	502	502	1
261	20250327	151200	69799767	498	498	498	498	164
262	20250327	151100	69718095	502	502	502	502	0
263	20250327	151000	69718095	502	502	502	502	1
264	20250327	150900	69717593	502	502	502	502	0
265	20250327	150800	69717593	502	502	502	502	0
266	20250327	150700	69717593	502	502	502	502	1
267	20250327	150600	69717091	499	499	499	499	2
268	20250327	150500	69716093	502	502	502	502	0
269	20250327	150400	69716093	502	502	502	502	0
270	20250327	150300	69716093	502	502	502	502	0
271	20250327	150200	69716093	502	499	502	499	1349
272	20250327	150100	69042939	499	499	499	499	11142
273	20250327	150000	63483081	500	503	503	500	283
274	20250327	145900	63341578	500	500	500	500	244
275	20250327	145800	63219578	502	502	502	502	1
276	20250327	145700	63219076	500	500	502	500	513
277	20250327	145600	62962574	502	502	502	500	345
278	20250327	145500	62790070	500	500	500	500	18
279	20250327	145400	62781070	502	500	502	500	229
280	20250327	145300	62666564	500	500	500	500	18
281	20250327	145200	62657564	502	502	502	502	0
282	20250327	145100	62657564	502	502	502	502	1
283	20250327	145000	62657062	500	502	503	500	164
284	20250327	144900	62574949	502	502	502	502	0
285	20250327	144800	62574949	502	502	502	502	0
286	20250327	144700	62574949	502	502	502	500	2596
287	20250327	144600	61276945	501	501	501	501	10
288	20250327	144500	61271935	502	502	502	502	0
289	20250327	144400	61271935	502	502	502	502	0
290	20250327	144300	61271935	502	502	502	502	0
291	20250327	144200	61271935	502	502	502	502	0
292	20250327	144100	61271935	502	502	502	502	0
293	20250327	144000	61271935	502	502	502	502	0
294	20250327	143900	61271935	502	502	502	502	63
295	20250327	143800	61240309	500	500	500	500	103
296	20250327	143700	61188809	502	502	502	502	0
297	20250327	143600	61188809	502	502	502	502	0
298	20250327	143500	61188809	502	502	502	502	0
299	20250327	143400	61188809	502	502	502	502	0
300	20250327	143300	61188809	502	502	502	502	0
301	20250327	143200	61188809	502	502	502	502	0
302	20250327	143100	61188809	502	502	502	502	0
303	20250327	143000	61188809	502	502	502	502	50
304	20250327	142900	61163709	502	502	502	502	1
305	20250327	142800	61163207	500	500	500	500	1
306	20250327	142700	61162707	503	503	503	503	0
307	20250327	142600	61162707	503	503	503	503	0
308	20250327	142500	61162707	503	503	503	503	0
309	20250327	142400	61162707	503	503	503	503	0
310	20250327	142300	61162707	503	503	503	503	0
311	20250327	142200	61162707	503	503	503	503	0
312	20250327	142100	61162707	503	503	503	503	0
313	20250327	142000	61162707	503	503	503	503	0
314	20250327	141900	61162707	503	503	503	503	1
315	20250327	141800	61162204	500	500	500	500	0
316	20250327	141700	61162204	500	501	503	500	200
317	20250327	141600	61062051	503	503	503	503	0
318	20250327	141500	61062051	503	501	503	501	1420
319	20250327	141400	60349583	500	501	501	500	306
320	20250327	141300	60196437	503	503	503	503	0
321	20250327	141200	60196437	503	503	503	503	1
322	20250327	141100	60195934	500	500	500	500	0
323	20250327	141000	60195934	500	500	500	500	60
324	20250327	140900	60165934	500	500	500	500	2000
325	20250327	140800	59165934	503	503	503	503	0
326	20250327	140700	59165934	503	503	503	503	0
327	20250327	140600	59165934	503	503	503	503	0
328	20250327	140500	59165934	503	502	503	502	390
329	20250327	140400	58969769	503	502	503	502	101
330	20250327	140300	58919066	503	503	503	503	0
331	20250327	140200	58919066	503	501	503	501	33
332	20250327	140100	58902531	501	501	501	501	0
333	20250327	140000	58902531	501	501	501	501	344
334	20250327	135900	58730187	504	504	504	504	0
335	20250327	135800	58730187	504	504	504	504	0
336	20250327	135700	58730187	504	504	504	504	0
337	20250327	135600	58730187	504	504	504	504	0
338	20250327	135500	58730187	504	504	504	504	0
339	20250327	135400	58730187	504	504	504	504	0
340	20250327	135300	58730187	504	504	504	504	0
341	20250327	135200	58730187	504	504	504	504	0
342	20250327	135100	58730187	504	504	504	504	0
343	20250327	135000	58730187	504	504	504	504	0
344	20250327	134900	58730187	504	504	504	504	0
345	20250327	134800	58730187	504	504	504	504	0
346	20250327	134700	58730187	504	504	504	504	0
347	20250327	134600	58730187	504	504	504	504	0
348	20250327	134500	58730187	504	504	504	504	0
349	20250327	134400	58730187	504	504	504	504	4
350	20250327	134300	58728171	504	504	504	504	0
351	20250327	134200	58728171	504	504	504	504	0
352	20250327	134100	58728171	504	504	504	504	0
353	20250327	134000	58728171	504	504	504	504	0
354	20250327	133900	58728171	504	504	504	504	0
355	20250327	133800	58728171	504	504	504	504	0
356	20250327	133700	58728171	504	504	504	504	0
357	20250327	133600	58728171	504	504	504	504	0
358	20250327	133500	58728171	504	504	504	504	0
359	20250327	133400	58728171	504	504	504	504	0
360	20250327	133300	58728171	504	504	504	504	1
361	20250327	133200	58727667	504	504	504	504	0
362	20250327	133100	58727667	504	504	504	504	0
363	20250327	133000	58727667	504	504	504	504	0
364	20250327	132900	58727667	504	504	504	504	0
365	20250327	132800	58727667	504	504	504	504	0
366	20250327	132700	58727667	504	504	504	504	0
367	20250327	132600	58727667	504	504	504	504	0
368	20250327	132500	58727667	504	504	504	504	0
369	20250327	132400	58727667	504	504	504	504	0
370	20250327	132300	58727667	504	504	504	504	0
371	20250327	132200	58727667	504	504	504	504	0
372	20250327	132100	58727667	504	504	504	504	0
373	20250327	132000	58727667	504	504	504	504	0
374	20250327	131900	58727667	504	501	504	500	6001
375	20250327	131800	55725086	504	504	504	504	0
376	20250327	131700	55725086	504	504	504	504	1
377	20250327	131600	55724582	501	501	501	501	0
378	20250327	131500	55724582	501	501	501	501	0
379	20250327	131400	55724582	501	501	501	501	134
380	20250327	131300	55657448	504	504	504	504	0
381	20250327	131200	55657448	504	504	504	504	0
382	20250327	131100	55657448	504	504	504	504	0
383	20250327	131000	55657448	504	504	504	504	0
384	20250327	130900	55657448	504	504	504	504	0
385	20250327	130800	55657448	504	504	504	504	1
386	20250327	130700	55656944	500	501	505	500	12179
387	20250327	130600	49565440	501	501	501	501	2000
388	20250327	130500	48563440	505	505	505	505	0
389	20250327	130400	48563440	505	505	505	505	0
390	20250327	130300	48563440	505	505	505	505	0
391	20250327	130200	48563440	505	505	505	505	0
392	20250327	130100	48563440	505	505	505	505	0
393	20250327	130000	48563440	505	505	505	505	0
394	20250327	125900	48563440	505	505	505	505	0
395	20250327	125800	48563440	505	505	505	505	0
396	20250327	125700	48563440	505	505	505	505	0
397	20250327	125600	48563440	505	505	505	505	0
398	20250327	125500	48563440	505	505	505	505	0
399	20250327	125400	48563440	505	505	505	505	0
400	20250327	125300	48563440	505	505	505	505	0
401	20250327	125200	48563440	505	505	505	505	1
402	20250327	125100	48562935	501	502	505	501	492
403	20250327	125000	48316318	504	504	504	504	0
404	20250327	124900	48316318	504	504	504	504	0
405	20250327	124800	48316318	504	502	504	502	4
406	20250327	124700	48314308	505	505	505	505	7
407	20250327	124600	48310773	505	505	505	505	0
408	20250327	124500	48310773	505	505	505	505	1
409	20250327	124400	48310268	502	502	502	502	9
410	20250327	124300	48305750	505	505	505	505	0
411	20250327	124200	48305750	505	505	505	505	1
412	20250327	124100	48305245	504	504	504	504	200
413	20250327	124000	48204445	504	504	504	504	0
414	20250327	123900	48204445	504	504	504	504	0
415	20250327	123800	48204445	504	504	504	504	0
416	20250327	123700	48204445	504	505	505	503	2642
417	20250327	123600	46873769	507	507	507	507	0
418	20250327	123500	46873769	507	507	507	507	0
419	20250327	123400	46873769	507	507	507	507	0
420	20250327	123300	46873769	507	507	507	507	0
421	20250327	123200	46873769	507	507	507	507	0
422	20250327	123100	46873769	507	507	507	507	11
423	20250327	123000	46868192	507	507	507	507	0
424	20250327	122900	46868192	507	507	507	507	0
425	20250327	122800	46868192	507	507	507	507	2
426	20250327	122700	46867178	507	507	507	507	0
427	20250327	122600	46867178	507	507	507	507	0
428	20250327	122500	46867178	507	507	507	507	8
429	20250327	122400	46863122	507	507	507	507	0
430	20250327	122300	46863122	507	507	507	507	0
431	20250327	122200	46863122	507	507	507	507	0
432	20250327	122100	46863122	507	507	507	507	0
433	20250327	122000	46863122	507	507	507	507	0
434	20250327	121900	46863122	507	507	507	507	0
435	20250327	121800	46863122	507	507	507	507	0
436	20250327	121700	46863122	507	507	507	507	0
437	20250327	121600	46863122	507	507	507	507	0
438	20250327	121500	46863122	507	507	507	507	0
439	20250327	121400	46863122	507	507	507	507	0
440	20250327	121300	46863122	507	507	507	507	0
441	20250327	121200	46863122	507	507	507	507	0
442	20250327	121100	46863122	507	506	507	505	3
443	20250327	121000	46861604	507	507	507	507	0
444	20250327	120900	46861604	507	506	507	505	5
445	20250327	120800	46859075	508	508	508	508	0
446	20250327	120700	46859075	508	508	508	508	0
447	20250327	120600	46859075	508	508	508	508	0
448	20250327	120500	46859075	508	508	508	508	0
449	20250327	120400	46859075	508	508	508	508	0
450	20250327	120300	46859075	508	508	508	508	0
451	20250327	120200	46859075	508	508	508	508	9
452	20250327	120100	46854503	508	508	508	508	0
453	20250327	120000	46854503	508	508	508	508	0
454	20250327	115900	46854503	508	508	508	508	0
455	20250327	115800	46854503	508	508	508	508	0
456	20250327	115700	46854503	508	508	508	508	0
457	20250327	115600	46854503	508	508	508	508	0
458	20250327	115500	46854503	508	508	508	508	0
459	20250327	115400	46854503	508	508	508	508	0
460	20250327	115300	46854503	508	508	508	508	0
461	20250327	115200	46854503	508	508	508	508	0
462	20250327	115100	46854503	508	508	508	508	0
463	20250327	115000	46854503	508	508	508	508	0
464	20250327	114900	46854503	508	508	508	508	0
465	20250327	114800	46854503	508	508	508	508	0
466	20250327	114700	46854503	508	508	508	508	0
467	20250327	114600	46854503	508	508	508	508	0
468	20250327	114500	46854503	508	506	508	506	598
469	20250327	114400	46551905	508	508	508	508	0
470	20250327	114300	46551905	508	508	508	508	0
471	20250327	114200	46551905	508	508	508	508	0
472	20250327	114100	46551905	508	508	508	508	0
473	20250327	114000	46551905	508	508	508	508	0
474	20250327	113900	46551905	508	508	508	508	0
475	20250327	113800	46551905	508	508	508	508	0
476	20250327	113700	46551905	508	508	508	508	0
477	20250327	113600	46551905	508	508	508	508	0
478	20250327	113500	46551905	508	508	508	508	0
479	20250327	113400	46551905	508	508	508	508	0
480	20250327	113300	46551905	508	508	508	508	0
481	20250327	113200	46551905	508	508	508	508	0
482	20250327	113100	46551905	508	508	508	508	0
483	20250327	113000	46551905	508	508	508	508	0
484	20250327	112900	46551905	508	508	508	508	18
485	20250327	112800	46542761	509	509	509	509	0
486	20250327	112700	46542761	509	509	509	509	0
487	20250327	112600	46542761	509	509	509	509	0
488	20250327	112500	46542761	509	508	509	508	21
489	20250327	112400	46532092	509	508	509	508	2000
490	20250327	112300	45514308	509	508	509	508	80
491	20250327	112200	45473667	508	506	508	506	610
492	20250327	112100	45165005	506	506	506	506	0
493	20250327	112000	45165005	506	505	506	505	4823
494	20250327	111900	42727613	506	505	506	505	680
495	20250327	111800	42384212	506	506	506	506	0
496	20250327	111700	42384212	506	506	506	506	0
497	20250327	111600	42384212	506	506	506	506	0
498	20250327	111500	42384212	506	506	506	506	0
499	20250327	111400	42384212	506	506	506	506	0
500	20250327	111300	42384212	506	506	506	506	0
501	20250327	111200	42384212	506	505	506	505	180
502	20250327	111100	42293311	506	506	506	506	0
503	20250327	111000	42293311	506	506	506	506	0
504	20250327	110900	42293311	506	506	506	506	0
505	20250327	110800	42293311	506	506	506	506	1
506	20250327	110700	42292805	506	506	506	506	49
507	20250327	110600	42268011	506	506	506	506	100
508	20250327	110500	42217411	506	505	506	505	137
509	20250327	110400	42148225	506	506	506	505	467
510	20250327	110300	41911929	509	507	509	507	199
511	20250327	110200	41811034	509	506	509	506	2100
512	20250327	110100	40748431	509	509	509	509	0
513	20250327	110000	40748431	509	509	509	509	0
514	20250327	105900	40748431	509	509	509	509	0
515	20250327	105800	40748431	509	509	509	509	0
516	20250327	105700	40748431	509	509	509	509	0
517	20250327	105600	40748431	509	509	509	509	1
518	20250327	105500	40747922	506	506	506	506	60
519	20250327	105400	40717562	509	509	509	509	0
520	20250327	105300	40717562	509	509	509	509	0
521	20250327	105200	40717562	509	509	509	509	0
522	20250327	105100	40717562	509	509	509	509	0
523	20250327	105000	40717562	509	509	509	509	0
524	20250327	104900	40717562	509	509	509	509	0
525	20250327	104800	40717562	509	509	509	509	16
526	20250327	104700	40709418	506	506	506	506	441
527	20250327	104600	40486272	506	506	506	506	9
528	20250327	104500	40481718	509	508	509	508	6
529	20250327	104400	40478669	508	508	508	508	0
530	20250327	104300	40478669	508	508	508	508	0
531	20250327	104200	40478669	508	508	508	508	0
532	20250327	104100	40478669	508	508	508	508	0
533	20250327	104000	40478669	508	508	508	508	0
534	20250327	103900	40478669	508	508	508	508	1
535	20250327	103800	40478161	508	508	508	508	0
536	20250327	103700	40478161	508	508	508	508	25
537	20250327	103600	40465461	510	509	510	508	60
538	20250327	103500	40434926	510	506	510	506	221
539	20250327	103400	40323096	510	510	510	510	0
540	20250327	103300	40323096	510	510	510	510	0
541	20250327	103200	40323096	510	510	510	505	441
542	20250327	103100	40100186	510	510	510	510	0
543	20250327	103000	40100186	510	510	510	510	4
544	20250327	102900	40098146	510	510	510	510	0
545	20250327	102800	40098146	510	510	510	510	0
546	20250327	102700	40098146	510	507	510	507	241
547	20250327	102600	39975950	507	507	507	507	0
548	20250327	102500	39975950	507	507	507	507	0
549	20250327	102400	39975950	507	506	507	505	67
550	20250327	102300	39942103	506	506	506	506	1003
551	20250327	102200	39434585	507	506	507	506	66
552	20250327	102100	39401187	511	511	511	511	0
553	20250327	102000	39401187	511	511	511	511	1
554	20250327	101900	39400676	506	511	511	506	23
555	20250327	101800	39389028	511	511	511	510	12
556	20250327	101700	39382906	510	511	511	510	771
557	20250327	101600	38989695	507	511	511	507	32474
558	20250327	101500	22428005	510	511	512	510	999
559	20250327	101400	21918407	510	510	511	510	2851
560	20250327	101300	20462578	511	505	511	505	13875
561	20250327	101200	13406333	504	504	504	504	360
562	20250327	101100	13224893	504	504	504	504	0
563	20250327	101000	13224893	504	504	504	504	2881
564	20250327	100900	11772869	505	505	505	505	1
565	20250327	100800	11772364	504	504	504	504	0
566	20250327	100700	11772364	504	506	506	504	37
567	20250327	100600	11753696	506	506	506	506	0
568	20250327	100500	11753696	506	506	506	506	1
569	20250327	100400	11753190	505	506	506	505	4
570	20250327	100300	11751169	506	506	506	506	0
571	20250327	100200	11751169	506	506	506	506	100
572	20250327	100100	11700569	508	508	508	508	0
573	20250327	100000	11700569	508	508	508	508	276
574	20250327	095900	11560361	508	508	508	508	0
575	20250327	095800	11560361	508	503	508	503	12555
576	20250327	095700	5235171	503	503	503	503	1
577	20250327	095600	5234668	503	501	503	501	11
578	20250327	095500	5229155	501	501	501	501	1490
579	20250327	095400	4482665	503	503	503	503	4
580	20250327	095300	4480653	503	501	503	501	295
581	20250327	095200	4332856	503	503	503	503	0
582	20250327	095100	4332856	503	503	503	503	0
583	20250327	095000	4332856	503	503	503	503	0
584	20250327	094900	4332856	503	503	503	503	0
585	20250327	094800	4332856	503	502	503	501	821
586	20250327	094700	3921491	503	503	503	503	0
587	20250327	094600	3921491	503	503	503	503	10
588	20250327	094500	3916461	503	503	503	503	1
589	20250327	094400	3915958	503	503	503	503	17
590	20250327	094300	3907407	503	503	503	503	92
591	20250327	094200	3861131	503	503	503	503	4
592	20250327	094100	3859119	503	503	503	503	0
593	20250327	094000	3859119	503	503	503	503	0
594	20250327	093900	3859119	503	503	503	503	0
595	20250327	093800	3859119	503	503	503	503	0
596	20250327	093700	3859119	503	503	503	503	1
597	20250327	093600	3858616	503	503	503	503	0
598	20250327	093500	3858616	503	503	503	503	100
599	20250327	093400	3808316	503	503	503	503	10
600	20250327	093300	3803286	504	504	504	504	0
601	20250327	093200	3803286	504	504	504	504	0
602	20250327	093100	3803286	504	504	504	504	0
603	20250327	093000	3803286	504	504	504	504	0
604	20250327	092900	3803286	504	504	504	504	0
605	20250327	092800	3803286	504	504	504	504	0
606	20250327	092700	3803286	504	504	504	503	56
607	20250327	092600	3775116	504	504	504	504	0
608	20250327	092500	3775116	504	504	504	504	1
609	20250327	092400	3774612	504	504	504	504	0
610	20250327	092300	3774612	504	504	504	504	0
611	20250327	092200	3774612	504	504	504	504	2
612	20250327	092100	3773604	504	504	504	503	802
613	20250327	092000	3369397	504	504	504	504	1
614	20250327	091900	3368893	504	504	504	504	0
615	20250327	091800	3368893	504	504	504	504	1
616	20250327	091700	3368389	503	504	504	503	463
617	20250327	091600	3135499	503	503	503	503	0
618	20250327	091500	3135499	503	503	503	503	933
619	20250327	091400	2666200	503	501	503	499	1997
620	20250327	091300	1669170	503	503	503	503	1
621	20250327	091200	1668667	502	502	502	502	1000
622	20250327	091100	1166667	502	502	502	502	0
623	20250327	091000	1166667	502	500	502	500	201
624	20250327	090900	1066165	503	503	503	503	0
625	20250327	090800	1066165	503	503	503	503	0
626	20250327	090700	1066165	503	503	503	503	0
627	20250327	090600	1066165	503	500	503	499	815
628	20250327	090500	658664	504	504	504	504	0
629	20250327	090400	658664	504	504	504	504	0
630	20250327	090300	658664	504	504	504	504	0
631	20250327	090200	658664	504	501	504	501	184
632	20250327	090100	566306	501	501	501	501	6
633	20250327	090000	563300	499	500	500	499	1127