KissMeData/184230/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	203200	8658781	456	456	456	456	791
3	20250327	203100	8658781	456	456	456	456	0
4	20250327	203000	8658781	456	456	456	456	0
5	20250327	202900	8658781	456	456	456	456	0
6	20250327	202800	8658781	456	456	456	456	0
7	20250327	202700	8658781	456	456	456	456	0
8	20250327	202600	8658781	456	456	456	456	0
9	20250327	202500	8658781	456	456	456	456	0
10	20250327	202400	8658781	456	456	456	456	0
11	20250327	202300	8658781	456	456	456	456	0
12	20250327	202200	8658781	456	456	456	456	0
13	20250327	202100	8658781	456	456	456	456	0
14	20250327	202000	8658781	456	456	456	456	0
15	20250327	201900	8658781	456	456	456	456	0
16	20250327	201800	8658781	456	456	456	456	0
17	20250327	201700	8658781	456	456	456	456	0
18	20250327	201600	8658781	456	456	456	456	0
19	20250327	201500	8658781	456	456	456	456	0
20	20250327	201400	8658781	456	456	456	456	0
21	20250327	201300	8658781	456	456	456	456	0
22	20250327	201200	8658781	456	456	456	456	0
23	20250327	201100	8658781	456	456	456	456	0
24	20250327	201000	8658781	456	456	456	456	0
25	20250327	200900	8658781	456	456	456	456	0
26	20250327	200800	8658781	456	456	456	456	0
27	20250327	200700	8658781	456	456	456	456	0
28	20250327	200600	8658781	456	456	456	456	0
29	20250327	200500	8658781	456	456	456	456	0
30	20250327	200400	8658781	456	456	456	456	0
31	20250327	200300	8658781	456	456	456	456	0
32	20250327	200200	8658781	456	456	456	456	791
33	20250327	200100	8658781	456	456	456	456	0
34	20250327	200000	8658781	456	456	456	456	0
35	20250327	195900	8658781	456	456	456	456	0
36	20250327	195800	8658781	456	456	456	456	0
37	20250327	195700	8658781	456	456	456	456	0
38	20250327	195600	8658781	456	456	456	456	0
39	20250327	195500	8658781	456	456	456	456	0
40	20250327	195400	8658781	456	456	456	456	0
41	20250327	195300	8658781	456	456	456	456	0
42	20250327	195200	8658781	456	456	456	456	0
43	20250327	195100	8658781	456	456	456	456	0
44	20250327	195000	8658781	456	456	456	456	0
45	20250327	194900	8658781	456	456	456	456	0
46	20250327	194800	8658781	456	456	456	456	0
47	20250327	194700	8658781	456	456	456	456	0
48	20250327	194600	8658781	456	456	456	456	0
49	20250327	194500	8658781	456	456	456	456	0
50	20250327	194400	8658781	456	456	456	456	0
51	20250327	194300	8658781	456	456	456	456	0
52	20250327	194200	8658781	456	456	456	456	0
53	20250327	194100	8658781	456	456	456	456	0
54	20250327	194000	8658781	456	456	456	456	0
55	20250327	193900	8658781	456	456	456	456	0
56	20250327	193800	8658781	456	456	456	456	0
57	20250327	193700	8658781	456	456	456	456	0
58	20250327	193600	8658781	456	456	456	456	0
59	20250327	193500	8658781	456	456	456	456	0
60	20250327	193400	8658781	456	456	456	456	0
61	20250327	193300	8658781	456	456	456	456	0
62	20250327	193200	8658781	456	456	456	456	791
63	20250327	193100	8658781	456	456	456	456	0
64	20250327	193000	8658781	456	456	456	456	0
65	20250327	192900	8658781	456	456	456	456	0
66	20250327	192800	8658781	456	456	456	456	0
67	20250327	192700	8658781	456	456	456	456	0
68	20250327	192600	8658781	456	456	456	456	0
69	20250327	192500	8658781	456	456	456	456	0
70	20250327	192400	8658781	456	456	456	456	0
71	20250327	192300	8658781	456	456	456	456	0
72	20250327	192200	8658781	456	456	456	456	0
73	20250327	192100	8658781	456	456	456	456	0
74	20250327	192000	8658781	456	456	456	456	0
75	20250327	191900	8658781	456	456	456	456	0
76	20250327	191800	8658781	456	456	456	456	0
77	20250327	191700	8658781	456	456	456	456	0
78	20250327	191600	8658781	456	456	456	456	0
79	20250327	191500	8658781	456	456	456	456	0
80	20250327	191400	8658781	456	456	456	456	0
81	20250327	191300	8658781	456	456	456	456	0
82	20250327	191200	8658781	456	456	456	456	0
83	20250327	191100	8658781	456	456	456	456	0
84	20250327	191000	8658781	456	456	456	456	0
85	20250327	190900	8658781	456	456	456	456	0
86	20250327	190800	8658781	456	456	456	456	0
87	20250327	190700	8658781	456	456	456	456	0
88	20250327	190600	8658781	456	456	456	456	0
89	20250327	190500	8658781	456	456	456	456	0
90	20250327	190400	8658781	456	456	456	456	0
91	20250327	190300	8658781	456	456	456	456	0
92	20250327	190200	8658781	456	456	456	456	791
93	20250327	190100	8658781	456	456	456	456	0
94	20250327	190000	8658781	456	456	456	456	0
95	20250327	185900	8658781	456	456	456	456	0
96	20250327	185800	8658781	456	456	456	456	0
97	20250327	185700	8658781	456	456	456	456	0
98	20250327	185600	8658781	456	456	456	456	0
99	20250327	185500	8658781	456	456	456	456	0
100	20250327	185400	8658781	456	456	456	456	0
101	20250327	185300	8658781	456	456	456	456	0
102	20250327	185200	8658781	456	456	456	456	0
103	20250327	185100	8658781	456	456	456	456	0
104	20250327	185000	8658781	456	456	456	456	0
105	20250327	184900	8658781	456	456	456	456	0
106	20250327	184800	8658781	456	456	456	456	0
107	20250327	184700	8658781	456	456	456	456	0
108	20250327	184600	8658781	456	456	456	456	0
109	20250327	184500	8658781	456	456	456	456	0
110	20250327	184400	8658781	456	456	456	456	0
111	20250327	184300	8658781	456	456	456	456	0
112	20250327	184200	8658781	456	456	456	456	0
113	20250327	184100	8658781	456	456	456	456	0
114	20250327	184000	8658781	456	456	456	456	0
115	20250327	183900	8658781	456	456	456	456	0
116	20250327	183800	8658781	456	456	456	456	0
117	20250327	183700	8658781	456	456	456	456	0
118	20250327	183600	8658781	456	456	456	456	0
119	20250327	183500	8658781	456	456	456	456	0
120	20250327	183400	8658781	456	456	456	456	0
121	20250327	183300	8658781	456	456	456	456	0
122	20250327	183200	8658781	456	456	456	456	791
123	20250327	183100	8658781	456	456	456	456	0
124	20250327	183000	8658781	456	456	456	456	0
125	20250327	182900	8658781	456	456	456	456	0
126	20250327	182800	8658781	456	456	456	456	0
127	20250327	182700	8658781	456	456	456	456	0
128	20250327	182600	8658781	456	456	456	456	0
129	20250327	182500	8658781	456	456	456	456	0
130	20250327	182400	8658781	456	456	456	456	0
131	20250327	182300	8658781	456	456	456	456	0
132	20250327	182200	8658781	456	456	456	456	0
133	20250327	182100	8658781	456	456	456	456	0
134	20250327	182000	8658781	456	456	456	456	0
135	20250327	181900	8658781	456	456	456	456	0
136	20250327	181800	8658781	456	456	456	456	0
137	20250327	181700	8658781	456	456	456	456	0
138	20250327	181600	8658781	456	456	456	456	0
139	20250327	181500	8658781	456	456	456	456	0
140	20250327	181400	8658781	456	456	456	456	0
141	20250327	181300	8658781	456	456	456	456	0
142	20250327	181200	8658781	456	456	456	456	0
143	20250327	181100	8658781	456	456	456	456	0
144	20250327	181000	8658781	456	456	456	456	0
145	20250327	180900	8658781	456	456	456	456	0
146	20250327	180800	8658781	456	456	456	456	0
147	20250327	180700	8658781	456	456	456	456	0
148	20250327	180600	8658781	456	456	456	456	0
149	20250327	180500	8658781	456	456	456	456	0
150	20250327	180400	8658781	456	456	456	456	0
151	20250327	180300	8658781	456	456	456	456	0
152	20250327	180200	8658781	456	456	456	456	791
153	20250327	180100	8658781	456	456	456	456	0
154	20250327	180000	8658781	456	456	456	456	0
155	20250327	175900	8658781	456	456	456	456	0
156	20250327	175800	8658781	456	456	456	456	0
157	20250327	175700	8658781	456	456	456	456	0
158	20250327	175600	8658781	456	456	456	456	0
159	20250327	175500	8658781	456	456	456	456	0
160	20250327	175400	8658781	456	456	456	456	0
161	20250327	175300	8658781	456	456	456	456	0
162	20250327	175200	8658781	456	456	456	456	0
163	20250327	175100	8658781	456	456	456	456	0
164	20250327	175000	8658781	456	456	456	456	0
165	20250327	174900	8658781	456	456	456	456	0
166	20250327	174800	8658781	456	456	456	456	0
167	20250327	174700	8658781	456	456	456	456	0
168	20250327	174600	8658781	456	456	456	456	0
169	20250327	174500	8658781	456	456	456	456	0
170	20250327	174400	8658781	456	456	456	456	0
171	20250327	174300	8658781	456	456	456	456	0
172	20250327	174200	8658781	456	456	456	456	0
173	20250327	174100	8658781	456	456	456	456	0
174	20250327	174000	8658781	456	456	456	456	0
175	20250327	173900	8658781	456	456	456	456	0
176	20250327	173800	8658781	456	456	456	456	0
177	20250327	173700	8658781	456	456	456	456	0
178	20250327	173600	8658781	456	456	456	456	0
179	20250327	173500	8658781	456	456	456	456	0
180	20250327	173400	8658781	456	456	456	456	0
181	20250327	173300	8658781	456	456	456	456	0
182	20250327	173200	8658781	456	456	456	456	791
183	20250327	173100	8658781	456	456	456	456	0
184	20250327	173000	8658781	456	456	456	456	0
185	20250327	172900	8658781	456	456	456	456	0
186	20250327	172800	8658781	456	456	456	456	0
187	20250327	172700	8658781	456	456	456	456	0
188	20250327	172600	8658781	456	456	456	456	0
189	20250327	172500	8658781	456	456	456	456	0
190	20250327	172400	8658781	456	456	456	456	0
191	20250327	172300	8658781	456	456	456	456	0
192	20250327	172200	8658781	456	456	456	456	0
193	20250327	172100	8658781	456	456	456	456	0
194	20250327	172000	8658781	456	456	456	456	0
195	20250327	171900	8658781	456	456	456	456	0
196	20250327	171800	8658781	456	456	456	456	0
197	20250327	171700	8658781	456	456	456	456	0
198	20250327	171600	8658781	456	456	456	456	0
199	20250327	171500	8658781	456	456	456	456	0
200	20250327	171400	8658781	456	456	456	456	0
201	20250327	171300	8658781	456	456	456	456	0
202	20250327	171200	8658781	456	456	456	456	0
203	20250327	171100	8658781	456	456	456	456	0
204	20250327	171000	8658781	456	456	456	456	0
205	20250327	170900	8658781	456	456	456	456	0
206	20250327	170800	8658781	456	456	456	456	0
207	20250327	170700	8658781	456	456	456	456	0
208	20250327	170600	8658781	456	456	456	456	0
209	20250327	170500	8658781	456	456	456	456	0
210	20250327	170400	8658781	456	456	456	456	0
211	20250327	170300	8658781	456	456	456	456	0
212	20250327	170200	8658781	456	456	456	456	791
213	20250327	170100	8658781	456	456	456	456	0
214	20250327	170000	8658781	456	456	456	456	0
215	20250327	165900	8658781	456	456	456	456	0
216	20250327	165800	8658781	456	456	456	456	0
217	20250327	165700	8658781	456	456	456	456	0
218	20250327	165600	8658781	456	456	456	456	0
219	20250327	165500	8658781	456	456	456	456	0
220	20250327	165400	8658781	456	456	456	456	0
221	20250327	165300	8658781	456	456	456	456	0
222	20250327	165200	8658781	456	456	456	456	0
223	20250327	165100	8658781	456	456	456	456	0
224	20250327	165000	8658781	456	456	456	456	0
225	20250327	164900	8658781	456	456	456	456	0
226	20250327	164800	8658781	456	456	456	456	0
227	20250327	164700	8658781	456	456	456	456	0
228	20250327	164600	8658781	456	456	456	456	0
229	20250327	164500	8658781	456	456	456	456	0
230	20250327	164400	8658781	456	456	456	456	0
231	20250327	164300	8658781	456	456	456	456	0
232	20250327	164200	8658781	456	456	456	456	0
233	20250327	164100	8658781	456	456	456	456	0
234	20250327	164000	8658781	456	456	456	456	0
235	20250327	163900	8658781	456	456	456	456	0
236	20250327	163800	8658781	456	456	456	456	0
237	20250327	163700	8658781	456	456	456	456	0
238	20250327	163600	8658781	456	456	456	456	0
239	20250327	163500	8658781	456	456	456	456	0
240	20250327	163400	8658781	456	456	456	456	0
241	20250327	163300	8658781	456	456	456	456	0
242	20250327	163200	8658781	456	456	456	456	791
243	20250327	163100	8658781	456	456	456	456	0
244	20250327	163000	8658781	456	456	456	456	0
245	20250327	162900	8658781	456	456	456	456	0
246	20250327	162800	8658781	456	456	456	456	0
247	20250327	162700	8658781	456	456	456	456	0
248	20250327	162600	8658781	456	456	456	456	0
249	20250327	162500	8658781	456	456	456	456	0
250	20250327	162400	8658781	456	456	456	456	0
251	20250327	162300	8658781	456	456	456	456	0
252	20250327	162200	8658781	456	456	456	456	0
253	20250327	162100	8658781	456	456	456	456	0
254	20250327	162000	8658781	456	456	456	456	0
255	20250327	161900	8658781	456	456	456	456	0
256	20250327	161800	8658781	456	456	456	456	0
257	20250327	161700	8658781	456	456	456	456	0
258	20250327	161600	8658781	456	456	456	456	0
259	20250327	161500	8658781	456	456	456	456	0
260	20250327	161400	8658781	456	456	456	456	0
261	20250327	161300	8658781	456	456	456	456	0
262	20250327	161200	8658781	456	456	456	456	0
263	20250327	161100	8658781	456	456	456	456	0
264	20250327	161000	8658781	456	456	456	456	0
265	20250327	160900	8658781	456	456	456	456	0
266	20250327	160800	8658781	456	456	456	456	0
267	20250327	160700	8658781	456	456	456	456	0
268	20250327	160600	8658781	456	456	456	456	0
269	20250327	160500	8658781	456	456	456	456	0
270	20250327	160400	8658781	456	456	456	456	0
271	20250327	160300	8658781	456	456	456	456	0
272	20250327	160200	8658781	456	456	456	456	791
273	20250327	160100	8658781	456	456	456	456	0
274	20250327	160000	8658781	456	456	456	456	0
275	20250327	155900	8658781	456	456	456	456	0
276	20250327	155800	8658781	456	456	456	456	0
277	20250327	155700	8658781	456	456	456	456	0
278	20250327	155600	8658781	456	456	456	456	0
279	20250327	155500	8658781	456	456	456	456	0
280	20250327	155400	8658781	456	456	456	456	0
281	20250327	155300	8658781	456	456	456	456	0
282	20250327	155200	8658781	456	456	456	456	0
283	20250327	155100	8658781	456	456	456	456	0
284	20250327	155000	8658781	456	456	456	456	0
285	20250327	154900	8658781	456	456	456	456	0
286	20250327	154800	8658781	456	456	456	456	0
287	20250327	154700	8658781	456	456	456	456	0
288	20250327	154600	8658781	456	456	456	456	0
289	20250327	154500	8658781	456	456	456	456	0
290	20250327	154400	8658781	456	456	456	456	0
291	20250327	154300	8658781	456	456	456	456	0
292	20250327	154200	8658781	456	456	456	456	0
293	20250327	154100	8658781	456	456	456	456	0
294	20250327	154000	8658781	456	456	456	456	0
295	20250327	153900	8658781	456	456	456	456	0
296	20250327	153800	8658781	456	456	456	456	0
297	20250327	153700	8658781	456	456	456	456	0
298	20250327	153600	8658781	456	456	456	456	0
299	20250327	153500	8658781	456	456	456	456	0
300	20250327	153400	8658781	456	456	456	456	0
301	20250327	153300	8658781	456	456	456	456	0
302	20250327	153200	8658781	456	456	456	456	791
303	20250327	153100	8658781	456	456	456	456	0
304	20250327	153000	8658781	456	456	456	456	791
305	20250327	152900	8298085	456	456	456	456	0
306	20250327	152800	8298085	456	456	456	456	0
307	20250327	152700	8298085	456	456	456	456	0
308	20250327	152600	8298085	456	456	456	456	0
309	20250327	152500	8298085	456	456	456	456	0
310	20250327	152400	8298085	456	456	456	456	0
311	20250327	152300	8298085	456	456	456	456	0
312	20250327	152200	8298085	456	456	456	456	0
313	20250327	152100	8298085	456	456	456	456	0
314	20250327	152000	8298085	456	456	456	456	0
315	20250327	151900	8298085	456	455	456	455	320
316	20250327	151800	8152470	453	453	453	453	261
317	20250327	151700	8034237	456	456	456	456	0
318	20250327	151600	8034237	456	454	456	454	205
319	20250327	151500	7941162	455	455	455	455	200
320	20250327	151400	7850162	456	456	456	456	0
321	20250327	151300	7850162	456	454	456	454	301
322	20250327	151200	7713506	451	450	451	450	760
323	20250327	151100	7371396	447	449	449	447	317
324	20250327	151000	7229097	449	449	449	449	0
325	20250327	150900	7229097	449	447	449	447	16
326	20250327	150800	7221933	448	448	448	448	0
327	20250327	150700	7221933	448	448	448	448	0
328	20250327	150600	7221933	448	448	448	448	0
329	20250327	150500	7221933	448	448	448	448	0
330	20250327	150400	7221933	448	448	448	448	1
331	20250327	150300	7221485	448	448	448	448	0
332	20250327	150200	7221485	448	448	448	448	0
333	20250327	150100	7221485	448	448	448	448	0
334	20250327	150000	7221485	448	448	448	448	0
335	20250327	145900	7221485	448	448	448	448	7
336	20250327	145800	7218349	447	448	448	447	499
337	20250327	145700	6994803	448	448	448	448	0
338	20250327	145600	6994803	448	448	448	448	0
339	20250327	145500	6994803	448	448	448	448	0
340	20250327	145400	6994803	448	448	448	448	0
341	20250327	145300	6994803	448	448	448	448	0
342	20250327	145200	6994803	448	448	448	448	0
343	20250327	145100	6994803	448	448	448	448	0
344	20250327	145000	6994803	448	448	448	448	0
345	20250327	144900	6994803	448	448	448	448	0
346	20250327	144800	6994803	448	448	448	448	0
347	20250327	144700	6994803	448	448	448	448	0
348	20250327	144600	6994803	448	448	448	448	0
349	20250327	144500	6994803	448	448	448	448	0
350	20250327	144400	6994803	448	448	448	448	0
351	20250327	144300	6994803	448	448	448	448	0
352	20250327	144200	6994803	448	448	448	448	0
353	20250327	144100	6994803	448	448	448	448	0
354	20250327	144000	6994803	448	448	448	448	0
355	20250327	143900	6994803	448	448	448	448	0
356	20250327	143800	6994803	448	448	448	448	0
357	20250327	143700	6994803	448	448	448	448	0
358	20250327	143600	6994803	448	448	448	448	0
359	20250327	143500	6994803	448	448	448	448	0
360	20250327	143400	6994803	448	448	448	448	0
361	20250327	143300	6994803	448	448	448	448	0
362	20250327	143200	6994803	448	448	448	448	31
363	20250327	143100	6980915	450	450	450	450	0
364	20250327	143000	6980915	450	450	450	450	0
365	20250327	142900	6980915	450	450	450	450	0
366	20250327	142800	6980915	450	450	450	450	0
367	20250327	142700	6980915	450	450	450	450	0
368	20250327	142600	6980915	450	450	450	450	0
369	20250327	142500	6980915	450	450	450	450	0
370	20250327	142400	6980915	450	450	450	450	0
371	20250327	142300	6980915	450	450	450	450	0
372	20250327	142200	6980915	450	450	450	450	0
373	20250327	142100	6980915	450	450	450	450	0
374	20250327	142000	6980915	450	450	450	450	0
375	20250327	141900	6980915	450	450	450	450	0
376	20250327	141800	6980915	450	450	450	450	0
377	20250327	141700	6980915	450	450	450	450	0
378	20250327	141600	6980915	450	450	450	450	0
379	20250327	141500	6980915	450	450	450	450	0
380	20250327	141400	6980915	450	450	450	450	0
381	20250327	141300	6980915	450	450	450	450	0
382	20250327	141200	6980915	450	450	450	450	0
383	20250327	141100	6980915	450	450	450	450	0
384	20250327	141000	6980915	450	450	450	450	1
385	20250327	140900	6980465	449	449	449	449	0
386	20250327	140800	6980465	449	449	449	449	0
387	20250327	140700	6980465	449	449	449	449	370
388	20250327	140600	6814335	449	449	449	449	0
389	20250327	140500	6814335	449	449	449	449	0
390	20250327	140400	6814335	449	449	449	449	0
391	20250327	140300	6814335	449	449	449	449	0
392	20250327	140200	6814335	449	449	449	449	0
393	20250327	140100	6814335	449	449	449	449	0
394	20250327	140000	6814335	449	449	449	449	0
395	20250327	135900	6814335	449	449	449	449	0
396	20250327	135800	6814335	449	449	449	449	0
397	20250327	135700	6814335	449	449	449	449	0
398	20250327	135600	6814335	449	449	449	449	0
399	20250327	135500	6814335	449	449	449	449	0
400	20250327	135400	6814335	449	449	449	449	0
401	20250327	135300	6814335	449	449	449	449	0
402	20250327	135200	6814335	449	449	449	449	0
403	20250327	135100	6814335	449	449	449	449	0
404	20250327	135000	6814335	449	449	449	449	0
405	20250327	134900	6814335	449	449	449	449	0
406	20250327	134800	6814335	449	449	449	449	10
407	20250327	134700	6809845	449	449	449	449	10
408	20250327	134600	6805355	448	448	448	448	0
409	20250327	134500	6805355	448	448	448	448	0
410	20250327	134400	6805355	448	448	448	448	0
411	20250327	134300	6805355	448	448	448	448	0
412	20250327	134200	6805355	448	448	448	448	0
413	20250327	134100	6805355	448	448	448	448	0
414	20250327	134000	6805355	448	448	448	448	0
415	20250327	133900	6805355	448	448	448	448	200
416	20250327	133800	6715755	447	447	447	447	235
417	20250327	133700	6610710	448	448	448	448	1224
418	20250327	133600	6062358	450	450	450	450	0
419	20250327	133500	6062358	450	450	450	450	0
420	20250327	133400	6062358	450	450	450	450	0
421	20250327	133300	6062358	450	450	450	450	0
422	20250327	133200	6062358	450	450	450	450	0
423	20250327	133100	6062358	450	450	450	450	10
424	20250327	133000	6057858	450	450	450	450	10
425	20250327	132900	6053358	450	450	450	450	0
426	20250327	132800	6053358	450	450	450	450	0
427	20250327	132700	6053358	450	450	450	450	0
428	20250327	132600	6053358	450	450	450	450	0
429	20250327	132500	6053358	450	450	450	450	0
430	20250327	132400	6053358	450	450	450	450	0
431	20250327	132300	6053358	450	450	450	450	0
432	20250327	132200	6053358	450	450	450	450	0
433	20250327	132100	6053358	450	450	450	450	0
434	20250327	132000	6053358	450	450	450	450	0
435	20250327	131900	6053358	450	450	450	450	0
436	20250327	131800	6053358	450	450	450	450	0
437	20250327	131700	6053358	450	450	450	450	0
438	20250327	131600	6053358	450	450	450	450	10
439	20250327	131500	6048858	450	450	450	450	0
440	20250327	131400	6048858	450	450	450	450	0
441	20250327	131300	6048858	450	450	450	450	0
442	20250327	131200	6048858	450	450	450	450	0
443	20250327	131100	6048858	450	450	450	450	0
444	20250327	131000	6048858	450	450	450	450	0
445	20250327	130900	6048858	450	450	450	450	0
446	20250327	130800	6048858	450	450	450	450	0
447	20250327	130700	6048858	450	450	450	450	0
448	20250327	130600	6048858	450	450	450	450	0
449	20250327	130500	6048858	450	450	450	450	0
450	20250327	130400	6048858	450	450	450	450	0
451	20250327	130300	6048858	450	450	450	450	0
452	20250327	130200	6048858	450	450	450	450	0
453	20250327	130100	6048858	450	450	450	450	0
454	20250327	130000	6048858	450	450	450	450	0
455	20250327	125900	6048858	450	450	450	450	0
456	20250327	125800	6048858	450	450	450	450	0
457	20250327	125700	6048858	450	450	450	450	0
458	20250327	125600	6048858	450	450	450	450	0
459	20250327	125500	6048858	450	450	450	450	0
460	20250327	125400	6048858	450	450	450	450	0
461	20250327	125300	6048858	450	450	450	450	0
462	20250327	125200	6048858	450	450	450	450	0
463	20250327	125100	6048858	450	450	450	450	0
464	20250327	125000	6048858	450	450	450	450	0
465	20250327	124900	6048858	450	450	450	450	0
466	20250327	124800	6048858	450	450	450	450	0
467	20250327	124700	6048858	450	450	450	450	0
468	20250327	124600	6048858	450	450	450	450	5
469	20250327	124500	6046608	450	450	450	450	3
470	20250327	124400	6045258	450	450	450	450	0
471	20250327	124300	6045258	450	450	450	450	0
472	20250327	124200	6045258	450	450	450	450	0
473	20250327	124100	6045258	450	450	450	450	0
474	20250327	124000	6045258	450	450	450	450	0
475	20250327	123900	6045258	450	450	450	450	0
476	20250327	123800	6045258	450	450	450	450	0
477	20250327	123700	6045258	450	450	450	450	0
478	20250327	123600	6045258	450	450	450	450	0
479	20250327	123500	6045258	450	450	450	450	0
480	20250327	123400	6045258	450	450	450	450	0
481	20250327	123300	6045258	450	450	450	450	0
482	20250327	123200	6045258	450	450	450	450	0
483	20250327	123100	6045258	450	450	450	450	0
484	20250327	123000	6045258	450	450	450	450	0
485	20250327	122900	6045258	450	450	450	450	0
486	20250327	122800	6045258	450	450	450	450	0
487	20250327	122700	6045258	450	450	450	450	0
488	20250327	122600	6045258	450	450	450	450	0
489	20250327	122500	6045258	450	450	450	450	10
490	20250327	122400	6040758	450	450	450	450	0
491	20250327	122300	6040758	450	450	450	450	0
492	20250327	122200	6040758	450	450	450	450	0
493	20250327	122100	6040758	450	450	450	450	0
494	20250327	122000	6040758	450	450	450	450	0
495	20250327	121900	6040758	450	450	450	450	0
496	20250327	121800	6040758	450	450	450	450	0
497	20250327	121700	6040758	450	450	450	450	0
498	20250327	121600	6040758	450	450	450	450	1000
499	20250327	121500	5590758	450	450	450	450	0
500	20250327	121400	5590758	450	450	450	450	0
501	20250327	121300	5590758	450	450	450	450	0
502	20250327	121200	5590758	450	450	450	450	0
503	20250327	121100	5590758	450	450	450	450	0
504	20250327	121000	5590758	450	450	450	450	0
505	20250327	120900	5590758	450	450	450	450	0
506	20250327	120800	5590758	450	450	450	450	0
507	20250327	120700	5590758	450	450	450	450	0
508	20250327	120600	5590758	450	450	450	450	0
509	20250327	120500	5590758	450	450	450	450	0
510	20250327	120400	5590758	450	450	450	450	0
511	20250327	120300	5590758	450	450	450	450	4
512	20250327	120200	5588958	448	448	448	448	0
513	20250327	120100	5588958	448	448	448	448	0
514	20250327	120000	5588958	448	448	448	448	0
515	20250327	115900	5588958	448	448	448	448	0
516	20250327	115800	5588958	448	448	448	448	0
517	20250327	115700	5588958	448	448	448	448	0
518	20250327	115600	5588958	448	448	448	448	0
519	20250327	115500	5588958	448	448	448	448	0
520	20250327	115400	5588958	448	448	448	448	0
521	20250327	115300	5588958	448	448	448	448	0
522	20250327	115200	5588958	448	448	448	448	0
523	20250327	115100	5588958	448	448	448	448	0
524	20250327	115000	5588958	448	448	448	448	0
525	20250327	114900	5588958	448	448	448	448	0
526	20250327	114800	5588958	448	448	448	448	0
527	20250327	114700	5588958	448	448	448	448	0
528	20250327	114600	5588958	448	448	448	448	0
529	20250327	114500	5588958	448	448	448	448	0
530	20250327	114400	5588958	448	448	448	448	0
531	20250327	114300	5588958	448	448	448	448	0
532	20250327	114200	5588958	448	448	448	448	0
533	20250327	114100	5588958	448	448	448	448	0
534	20250327	114000	5588958	448	448	448	448	0
535	20250327	113900	5588958	448	448	448	448	0
536	20250327	113800	5588958	448	448	448	448	0
537	20250327	113700	5588958	448	448	448	448	0
538	20250327	113600	5588958	448	448	448	448	0
539	20250327	113500	5588958	448	448	448	448	0
540	20250327	113400	5588958	448	448	448	448	6
541	20250327	113300	5586270	448	448	448	448	0
542	20250327	113200	5586270	448	448	448	448	0
543	20250327	113100	5586270	448	448	448	448	0
544	20250327	113000	5586270	448	448	448	448	0
545	20250327	112900	5586270	448	448	448	448	0
546	20250327	112800	5586270	448	448	448	448	0
547	20250327	112700	5586270	448	448	448	448	0
548	20250327	112600	5586270	448	448	448	448	0
549	20250327	112500	5586270	448	448	448	448	0
550	20250327	112400	5586270	448	448	448	448	604
551	20250327	112300	5315678	448	448	448	448	0
552	20250327	112200	5315678	448	448	448	448	30
553	20250327	112100	5302238	448	448	448	448	0
554	20250327	112000	5302238	448	448	448	448	0
555	20250327	111900	5302238	448	448	448	448	0
556	20250327	111800	5302238	448	448	448	448	0
557	20250327	111700	5302238	448	448	448	448	100
558	20250327	111600	5257438	448	448	448	448	0
559	20250327	111500	5257438	448	448	448	448	0
560	20250327	111400	5257438	448	448	448	448	0
561	20250327	111300	5257438	448	448	448	448	0
562	20250327	111200	5257438	448	448	448	448	0
563	20250327	111100	5257438	448	448	448	448	0
564	20250327	111000	5257438	448	448	448	448	0
565	20250327	110900	5257438	448	448	448	448	0
566	20250327	110800	5257438	448	448	448	448	0
567	20250327	110700	5257438	448	448	448	448	0
568	20250327	110600	5257438	448	448	448	448	0
569	20250327	110500	5257438	448	448	448	448	0
570	20250327	110400	5257438	448	448	448	448	0
571	20250327	110300	5257438	448	448	448	448	201
572	20250327	110200	5167390	448	448	448	448	0
573	20250327	110100	5167390	448	448	448	448	0
574	20250327	110000	5167390	448	448	448	448	0
575	20250327	105900	5167390	448	448	448	448	0
576	20250327	105800	5167390	448	448	448	448	0
577	20250327	105700	5167390	448	448	448	448	0
578	20250327	105600	5167390	448	448	448	448	0
579	20250327	105500	5167390	448	448	448	448	0
580	20250327	105400	5167390	448	448	448	448	3
581	20250327	105300	5166046	448	448	448	448	0
582	20250327	105200	5166046	448	448	448	448	0
583	20250327	105100	5166046	448	448	448	448	0
584	20250327	105000	5166046	448	448	448	448	0
585	20250327	104900	5166046	448	448	448	448	0
586	20250327	104800	5166046	448	448	448	448	5
587	20250327	104700	5163806	448	448	448	448	0
588	20250327	104600	5163806	448	448	448	448	0
589	20250327	104500	5163806	448	448	448	448	0
590	20250327	104400	5163806	448	448	448	448	0
591	20250327	104300	5163806	448	448	448	448	0
592	20250327	104200	5163806	448	448	448	448	0
593	20250327	104100	5163806	448	448	448	448	0
594	20250327	104000	5163806	448	448	448	448	0
595	20250327	103900	5163806	448	448	448	448	0
596	20250327	103800	5163806	448	448	448	448	0
597	20250327	103700	5163806	448	448	448	448	0
598	20250327	103600	5163806	448	448	448	448	0
599	20250327	103500	5163806	448	448	448	448	0
600	20250327	103400	5163806	448	448	448	448	0
601	20250327	103300	5163806	448	448	448	448	0
602	20250327	103200	5163806	448	448	448	448	3345
603	20250327	103100	3665246	448	448	448	448	0
604	20250327	103000	3665246	448	448	448	448	100
605	20250327	102900	3620446	448	448	448	448	0
606	20250327	102800	3620446	448	448	448	448	0
607	20250327	102700	3620446	448	448	448	448	2
608	20250327	102600	3619550	449	449	449	449	0
609	20250327	102500	3619550	449	449	449	449	0
610	20250327	102400	3619550	449	449	449	449	0
611	20250327	102300	3619550	449	449	449	449	0
612	20250327	102200	3619550	449	449	449	449	0
613	20250327	102100	3619550	449	449	449	449	0
614	20250327	102000	3619550	449	449	449	449	0
615	20250327	101900	3619550	449	449	449	449	0
616	20250327	101800	3619550	449	449	449	449	0
617	20250327	101700	3619550	449	449	449	449	0
618	20250327	101600	3619550	449	449	449	449	0
619	20250327	101500	3619550	449	449	449	449	1
620	20250327	101400	3619101	447	447	447	447	0
621	20250327	101300	3619101	447	447	447	447	0
622	20250327	101200	3619101	447	447	447	447	0
623	20250327	101100	3619101	447	447	447	447	0
624	20250327	101000	3619101	447	447	447	447	0
625	20250327	100900	3619101	447	447	447	447	300
626	20250327	100800	3485001	447	447	447	447	0
627	20250327	100700	3485001	447	447	447	447	0
628	20250327	100600	3485001	447	447	447	447	0
629	20250327	100500	3485001	447	447	447	447	0
630	20250327	100400	3485001	447	447	447	447	0
631	20250327	100300	3485001	447	448	448	447	105
632	20250327	100200	3438038	449	449	449	449	0
633	20250327	100100	3438038	449	449	449	449	0
634	20250327	100000	3438038	449	449	449	449	0
635	20250327	095900	3438038	449	449	449	449	0
636	20250327	095800	3438038	449	449	449	449	2
637	20250327	095700	3437140	449	449	449	449	0
638	20250327	095600	3437140	449	449	449	449	0
639	20250327	095500	3437140	449	449	449	449	0
640	20250327	095400	3437140	449	449	449	449	33
641	20250327	095300	3422323	449	449	449	449	0
642	20250327	095200	3422323	449	449	449	449	0
643	20250327	095100	3422323	449	449	449	449	0
644	20250327	095000	3422323	449	449	449	449	0
645	20250327	094900	3422323	449	449	449	449	0
646	20250327	094800	3422323	449	449	449	449	100
647	20250327	094700	3377423	449	449	449	449	0
648	20250327	094600	3377423	449	449	449	449	0
649	20250327	094500	3377423	449	449	449	449	1
650	20250327	094400	3376974	449	449	449	449	12
651	20250327	094300	3371586	449	449	449	449	7
652	20250327	094200	3368443	450	450	450	450	0
653	20250327	094100	3368443	450	450	450	450	0
654	20250327	094000	3368443	450	450	450	450	0
655	20250327	093900	3368443	450	450	450	450	10
656	20250327	093800	3363943	448	448	449	448	2872
657	20250327	093700	2077172	448	448	448	448	0
658	20250327	093600	2077172	448	448	448	448	3
659	20250327	093500	2075828	448	448	448	448	0
660	20250327	093400	2075828	448	448	448	448	0
661	20250327	093300	2075828	448	448	448	448	0
662	20250327	093200	2075828	448	448	448	448	50
663	20250327	093100	2053428	448	448	448	448	0
664	20250327	093000	2053428	448	448	448	448	0
665	20250327	092900	2053428	448	448	448	448	0
666	20250327	092800	2053428	448	448	448	448	89
667	20250327	092700	2013556	448	448	448	448	0
668	20250327	092600	2013556	448	448	448	448	0
669	20250327	092500	2013556	448	448	448	448	0
670	20250327	092400	2013556	448	448	448	448	0
671	20250327	092300	2013556	448	448	448	448	5
672	20250327	092200	2011316	448	448	448	448	0
673	20250327	092100	2011316	448	448	448	448	0
674	20250327	092000	2011316	448	448	448	448	0
675	20250327	091900	2011316	448	448	448	448	0
676	20250327	091800	2011316	448	448	448	448	0
677	20250327	091700	2011316	448	448	448	448	0
678	20250327	091600	2011316	448	448	448	448	0
679	20250327	091500	2011316	448	448	448	448	0
680	20250327	091400	2011316	448	448	448	448	0
681	20250327	091300	2011316	448	448	448	448	1
682	20250327	091200	2010868	448	448	448	448	0
683	20250327	091100	2010868	448	448	448	448	50
684	20250327	091000	1988468	448	448	448	448	0
685	20250327	090900	1988468	448	448	448	448	0
686	20250327	090800	1988468	448	448	448	448	0
687	20250327	090700	1988468	448	448	448	448	0
688	20250327	090600	1988468	448	448	448	448	0
689	20250327	090500	1988468	448	448	448	448	0
690	20250327	090400	1988468	448	447	448	447	163
691	20250327	090300	1915606	445	446	446	444	3708
692	20250327	090200	265872	447	450	450	447	172
693	20250327	090100	188868	450	452	452	450	405
694	20250327	090000	5928	456	456	456	456	13