KissMeData/227610/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	204800	32570625	868	868	868	868	2328
3	20250327	204700	32570625	868	868	868	868	0
4	20250327	204600	32570625	868	868	868	868	0
5	20250327	204500	32570625	868	868	868	868	0
6	20250327	204400	32570625	868	868	868	868	0
7	20250327	204300	32570625	868	868	868	868	0
8	20250327	204200	32570625	868	868	868	868	0
9	20250327	204100	32570625	868	868	868	868	0
10	20250327	204000	32570625	868	868	868	868	0
11	20250327	203900	32570625	868	868	868	868	0
12	20250327	203800	32570625	868	868	868	868	0
13	20250327	203700	32570625	868	868	868	868	0
14	20250327	203600	32570625	868	868	868	868	0
15	20250327	203500	32570625	868	868	868	868	0
16	20250327	203400	32570625	868	868	868	868	0
17	20250327	203300	32570625	868	868	868	868	0
18	20250327	203200	32570625	868	868	868	868	0
19	20250327	203100	32570625	868	868	868	868	0
20	20250327	203000	32570625	868	868	868	868	0
21	20250327	202900	32570625	868	868	868	868	0
22	20250327	202800	32570625	868	868	868	868	0
23	20250327	202700	32570625	868	868	868	868	0
24	20250327	202600	32570625	868	868	868	868	0
25	20250327	202500	32570625	868	868	868	868	0
26	20250327	202400	32570625	868	868	868	868	0
27	20250327	202300	32570625	868	868	868	868	0
28	20250327	202200	32570625	868	868	868	868	0
29	20250327	202100	32570625	868	868	868	868	0
30	20250327	202000	32570625	868	868	868	868	0
31	20250327	201900	32570625	868	868	868	868	0
32	20250327	201800	32570625	868	868	868	868	2328
33	20250327	201700	32570625	868	868	868	868	0
34	20250327	201600	32570625	868	868	868	868	0
35	20250327	201500	32570625	868	868	868	868	0
36	20250327	201400	32570625	868	868	868	868	0
37	20250327	201300	32570625	868	868	868	868	0
38	20250327	201200	32570625	868	868	868	868	0
39	20250327	201100	32570625	868	868	868	868	0
40	20250327	201000	32570625	868	868	868	868	0
41	20250327	200900	32570625	868	868	868	868	0
42	20250327	200800	32570625	868	868	868	868	0
43	20250327	200700	32570625	868	868	868	868	0
44	20250327	200600	32570625	868	868	868	868	0
45	20250327	200500	32570625	868	868	868	868	0
46	20250327	200400	32570625	868	868	868	868	0
47	20250327	200300	32570625	868	868	868	868	0
48	20250327	200200	32570625	868	868	868	868	0
49	20250327	200100	32570625	868	868	868	868	0
50	20250327	200000	32570625	868	868	868	868	0
51	20250327	195900	32570625	868	868	868	868	0
52	20250327	195800	32570625	868	868	868	868	0
53	20250327	195700	32570625	868	868	868	868	0
54	20250327	195600	32570625	868	868	868	868	0
55	20250327	195500	32570625	868	868	868	868	0
56	20250327	195400	32570625	868	868	868	868	0
57	20250327	195300	32570625	868	868	868	868	0
58	20250327	195200	32570625	868	868	868	868	0
59	20250327	195100	32570625	868	868	868	868	0
60	20250327	195000	32570625	868	868	868	868	0
61	20250327	194900	32570625	868	868	868	868	0
62	20250327	194800	32570625	868	868	868	868	2328
63	20250327	194700	32570625	868	868	868	868	0
64	20250327	194600	32570625	868	868	868	868	0
65	20250327	194500	32570625	868	868	868	868	0
66	20250327	194400	32570625	868	868	868	868	0
67	20250327	194300	32570625	868	868	868	868	0
68	20250327	194200	32570625	868	868	868	868	0
69	20250327	194100	32570625	868	868	868	868	0
70	20250327	194000	32570625	868	868	868	868	0
71	20250327	193900	32570625	868	868	868	868	0
72	20250327	193800	32570625	868	868	868	868	0
73	20250327	193700	32570625	868	868	868	868	0
74	20250327	193600	32570625	868	868	868	868	0
75	20250327	193500	32570625	868	868	868	868	0
76	20250327	193400	32570625	868	868	868	868	0
77	20250327	193300	32570625	868	868	868	868	0
78	20250327	193200	32570625	868	868	868	868	0
79	20250327	193100	32570625	868	868	868	868	0
80	20250327	193000	32570625	868	868	868	868	0
81	20250327	192900	32570625	868	868	868	868	0
82	20250327	192800	32570625	868	868	868	868	0
83	20250327	192700	32570625	868	868	868	868	0
84	20250327	192600	32570625	868	868	868	868	0
85	20250327	192500	32570625	868	868	868	868	0
86	20250327	192400	32570625	868	868	868	868	0
87	20250327	192300	32570625	868	868	868	868	0
88	20250327	192200	32570625	868	868	868	868	0
89	20250327	192100	32570625	868	868	868	868	0
90	20250327	192000	32570625	868	868	868	868	0
91	20250327	191900	32570625	868	868	868	868	0
92	20250327	191800	32570625	868	868	868	868	2328
93	20250327	191700	32570625	868	868	868	868	0
94	20250327	191600	32570625	868	868	868	868	0
95	20250327	191500	32570625	868	868	868	868	0
96	20250327	191400	32570625	868	868	868	868	0
97	20250327	191300	32570625	868	868	868	868	0
98	20250327	191200	32570625	868	868	868	868	0
99	20250327	191100	32570625	868	868	868	868	0
100	20250327	191000	32570625	868	868	868	868	0
101	20250327	190900	32570625	868	868	868	868	0
102	20250327	190800	32570625	868	868	868	868	0
103	20250327	190700	32570625	868	868	868	868	0
104	20250327	190600	32570625	868	868	868	868	0
105	20250327	190500	32570625	868	868	868	868	0
106	20250327	190400	32570625	868	868	868	868	0
107	20250327	190300	32570625	868	868	868	868	0
108	20250327	190200	32570625	868	868	868	868	0
109	20250327	190100	32570625	868	868	868	868	0
110	20250327	190000	32570625	868	868	868	868	0
111	20250327	185900	32570625	868	868	868	868	0
112	20250327	185800	32570625	868	868	868	868	0
113	20250327	185700	32570625	868	868	868	868	0
114	20250327	185600	32570625	868	868	868	868	0
115	20250327	185500	32570625	868	868	868	868	0
116	20250327	185400	32570625	868	868	868	868	0
117	20250327	185300	32570625	868	868	868	868	0
118	20250327	185200	32570625	868	868	868	868	0
119	20250327	185100	32570625	868	868	868	868	0
120	20250327	185000	32570625	868	868	868	868	0
121	20250327	184900	32570625	868	868	868	868	0
122	20250327	184800	32570625	868	868	868	868	2328
123	20250327	184700	32570625	868	868	868	868	0
124	20250327	184600	32570625	868	868	868	868	0
125	20250327	184500	32570625	868	868	868	868	0
126	20250327	184400	32570625	868	868	868	868	0
127	20250327	184300	32570625	868	868	868	868	0
128	20250327	184200	32570625	868	868	868	868	0
129	20250327	184100	32570625	868	868	868	868	0
130	20250327	184000	32570625	868	868	868	868	0
131	20250327	183900	32570625	868	868	868	868	0
132	20250327	183800	32570625	868	868	868	868	0
133	20250327	183700	32570625	868	868	868	868	0
134	20250327	183600	32570625	868	868	868	868	0
135	20250327	183500	32570625	868	868	868	868	0
136	20250327	183400	32570625	868	868	868	868	0
137	20250327	183300	32570625	868	868	868	868	0
138	20250327	183200	32570625	868	868	868	868	0
139	20250327	183100	32570625	868	868	868	868	0
140	20250327	183000	32570625	868	868	868	868	0
141	20250327	182900	32570625	868	868	868	868	0
142	20250327	182800	32570625	868	868	868	868	0
143	20250327	182700	32570625	868	868	868	868	0
144	20250327	182600	32570625	868	868	868	868	0
145	20250327	182500	32570625	868	868	868	868	0
146	20250327	182400	32570625	868	868	868	868	0
147	20250327	182300	32570625	868	868	868	868	0
148	20250327	182200	32570625	868	868	868	868	0
149	20250327	182100	32570625	868	868	868	868	0
150	20250327	182000	32570625	868	868	868	868	0
151	20250327	181900	32570625	868	868	868	868	0
152	20250327	181800	32570625	868	868	868	868	2328
153	20250327	181700	32570625	868	868	868	868	0
154	20250327	181600	32570625	868	868	868	868	0
155	20250327	181500	32570625	868	868	868	868	0
156	20250327	181400	32570625	868	868	868	868	0
157	20250327	181300	32570625	868	868	868	868	0
158	20250327	181200	32570625	868	868	868	868	0
159	20250327	181100	32570625	868	868	868	868	0
160	20250327	181000	32570625	868	868	868	868	0
161	20250327	180900	32570625	868	868	868	868	0
162	20250327	180800	32570625	868	868	868	868	0
163	20250327	180700	32570625	868	868	868	868	0
164	20250327	180600	32570625	868	868	868	868	0
165	20250327	180500	32570625	868	868	868	868	0
166	20250327	180400	32570625	868	868	868	868	0
167	20250327	180300	32570625	868	868	868	868	0
168	20250327	180200	32570625	868	868	868	868	0
169	20250327	180100	32570625	868	868	868	868	0
170	20250327	180000	32570625	868	868	868	868	0
171	20250327	175900	32570625	868	868	868	868	0
172	20250327	175800	32570625	868	868	868	868	0
173	20250327	175700	32570625	868	868	868	868	0
174	20250327	175600	32570625	868	868	868	868	0
175	20250327	175500	32570625	868	868	868	868	0
176	20250327	175400	32570625	868	868	868	868	0
177	20250327	175300	32570625	868	868	868	868	0
178	20250327	175200	32570625	868	868	868	868	0
179	20250327	175100	32570625	868	868	868	868	0
180	20250327	175000	32570625	868	868	868	868	0
181	20250327	174900	32570625	868	868	868	868	0
182	20250327	174800	32570625	868	868	868	868	2328
183	20250327	174700	32570625	868	868	868	868	0
184	20250327	174600	32570625	868	868	868	868	0
185	20250327	174500	32570625	868	868	868	868	0
186	20250327	174400	32570625	868	868	868	868	0
187	20250327	174300	32570625	868	868	868	868	0
188	20250327	174200	32570625	868	868	868	868	0
189	20250327	174100	32570625	868	868	868	868	0
190	20250327	174000	32570625	868	868	868	868	0
191	20250327	173900	32570625	868	868	868	868	0
192	20250327	173800	32570625	868	868	868	868	0
193	20250327	173700	32570625	868	868	868	868	0
194	20250327	173600	32570625	868	868	868	868	0
195	20250327	173500	32570625	868	868	868	868	0
196	20250327	173400	32570625	868	868	868	868	0
197	20250327	173300	32570625	868	868	868	868	0
198	20250327	173200	32570625	868	868	868	868	0
199	20250327	173100	32570625	868	868	868	868	0
200	20250327	173000	32570625	868	868	868	868	0
201	20250327	172900	32570625	868	868	868	868	0
202	20250327	172800	32570625	868	868	868	868	0
203	20250327	172700	32570625	868	868	868	868	0
204	20250327	172600	32570625	868	868	868	868	0
205	20250327	172500	32570625	868	868	868	868	0
206	20250327	172400	32570625	868	868	868	868	0
207	20250327	172300	32570625	868	868	868	868	0
208	20250327	172200	32570625	868	868	868	868	0
209	20250327	172100	32570625	868	868	868	868	0
210	20250327	172000	32570625	868	868	868	868	0
211	20250327	171900	32570625	868	868	868	868	0
212	20250327	171800	32570625	868	868	868	868	2328
213	20250327	171700	32570625	868	868	868	868	0
214	20250327	171600	32570625	868	868	868	868	0
215	20250327	171500	32570625	868	868	868	868	0
216	20250327	171400	32570625	868	868	868	868	0
217	20250327	171300	32570625	868	868	868	868	0
218	20250327	171200	32570625	868	868	868	868	0
219	20250327	171100	32570625	868	868	868	868	0
220	20250327	171000	32570625	868	868	868	868	0
221	20250327	170900	32570625	868	868	868	868	0
222	20250327	170800	32570625	868	868	868	868	0
223	20250327	170700	32570625	868	868	868	868	0
224	20250327	170600	32570625	868	868	868	868	0
225	20250327	170500	32570625	868	868	868	868	0
226	20250327	170400	32570625	868	868	868	868	0
227	20250327	170300	32570625	868	868	868	868	0
228	20250327	170200	32570625	868	868	868	868	0
229	20250327	170100	32570625	868	868	868	868	0
230	20250327	170000	32570625	868	868	868	868	0
231	20250327	165900	32570625	868	868	868	868	0
232	20250327	165800	32570625	868	868	868	868	0
233	20250327	165700	32570625	868	868	868	868	0
234	20250327	165600	32570625	868	868	868	868	0
235	20250327	165500	32570625	868	868	868	868	0
236	20250327	165400	32570625	868	868	868	868	0
237	20250327	165300	32570625	868	868	868	868	0
238	20250327	165200	32570625	868	868	868	868	0
239	20250327	165100	32570625	868	868	868	868	0
240	20250327	165000	32570625	868	868	868	868	0
241	20250327	164900	32570625	868	868	868	868	0
242	20250327	164800	32570625	868	868	868	868	2328
243	20250327	164700	32570625	868	868	868	868	0
244	20250327	164600	32570625	868	868	868	868	0
245	20250327	164500	32570625	868	868	868	868	0
246	20250327	164400	32570625	868	868	868	868	0
247	20250327	164300	32570625	868	868	868	868	0
248	20250327	164200	32570625	868	868	868	868	0
249	20250327	164100	32570625	868	868	868	868	0
250	20250327	164000	32570625	868	868	868	868	0
251	20250327	163900	32570625	868	868	868	868	0
252	20250327	163800	32570625	868	868	868	868	0
253	20250327	163700	32570625	868	868	868	868	0
254	20250327	163600	32570625	868	868	868	868	0
255	20250327	163500	32570625	868	868	868	868	0
256	20250327	163400	32570625	868	868	868	868	0
257	20250327	163300	32570625	868	868	868	868	0
258	20250327	163200	32570625	868	868	868	868	0
259	20250327	163100	32570625	868	868	868	868	0
260	20250327	163000	32570625	868	868	868	868	0
261	20250327	162900	32570625	868	868	868	868	0
262	20250327	162800	32570625	868	868	868	868	0
263	20250327	162700	32570625	868	868	868	868	0
264	20250327	162600	32570625	868	868	868	868	0
265	20250327	162500	32570625	868	868	868	868	0
266	20250327	162400	32570625	868	868	868	868	0
267	20250327	162300	32570625	868	868	868	868	0
268	20250327	162200	32570625	868	868	868	868	0
269	20250327	162100	32570625	868	868	868	868	0
270	20250327	162000	32570625	868	868	868	868	0
271	20250327	161900	32570625	868	868	868	868	0
272	20250327	161800	32570625	868	868	868	868	2328
273	20250327	161700	32570625	868	868	868	868	0
274	20250327	161600	32570625	868	868	868	868	0
275	20250327	161500	32570625	868	868	868	868	0
276	20250327	161400	32570625	868	868	868	868	0
277	20250327	161300	32570625	868	868	868	868	0
278	20250327	161200	32570625	868	868	868	868	0
279	20250327	161100	32570625	868	868	868	868	0
280	20250327	161000	32570625	868	868	868	868	0
281	20250327	160900	32570625	868	868	868	868	0
282	20250327	160800	32570625	868	868	868	868	0
283	20250327	160700	32570625	868	868	868	868	0
284	20250327	160600	32570625	868	868	868	868	0
285	20250327	160500	32570625	868	868	868	868	0
286	20250327	160400	32570625	868	868	868	868	0
287	20250327	160300	32570625	868	868	868	868	0
288	20250327	160200	32570625	868	868	868	868	0
289	20250327	160100	32570625	868	868	868	868	0
290	20250327	160000	32570625	868	868	868	868	0
291	20250327	155900	32570625	868	868	868	868	0
292	20250327	155800	32570625	868	868	868	868	0
293	20250327	155700	32570625	868	868	868	868	0
294	20250327	155600	32570625	868	868	868	868	0
295	20250327	155500	32570625	868	868	868	868	0
296	20250327	155400	32570625	868	868	868	868	0
297	20250327	155300	32570625	868	868	868	868	0
298	20250327	155200	32570625	868	868	868	868	0
299	20250327	155100	32570625	868	868	868	868	0
300	20250327	155000	32570625	868	868	868	868	0
301	20250327	154900	32570625	868	868	868	868	0
302	20250327	154800	32570625	868	868	868	868	2328
303	20250327	154700	32570625	868	868	868	868	0
304	20250327	154600	32570625	868	868	868	868	0
305	20250327	154500	32570625	868	868	868	868	0
306	20250327	154400	32570625	868	868	868	868	0
307	20250327	154300	32570625	868	868	868	868	0
308	20250327	154200	32570625	868	868	868	868	0
309	20250327	154100	32570625	868	868	868	868	0
310	20250327	154000	32570625	868	868	868	868	0
311	20250327	153900	32570625	868	868	868	868	0
312	20250327	153800	32570625	868	868	868	868	0
313	20250327	153700	32570625	868	868	868	868	0
314	20250327	153600	32570625	868	868	868	868	0
315	20250327	153500	32570625	868	868	868	868	0
316	20250327	153400	32570625	868	868	868	868	0
317	20250327	153300	32570625	868	868	868	868	0
318	20250327	153200	32570625	868	868	868	868	0
319	20250327	153100	32570625	868	868	868	868	0
320	20250327	153000	32570625	868	868	868	868	2328
321	20250327	152900	30549921	859	859	859	859	0
322	20250327	152800	30549921	859	859	859	859	0
323	20250327	152700	30549921	859	859	859	859	0
324	20250327	152600	30549921	859	859	859	859	0
325	20250327	152500	30549921	859	859	859	859	0
326	20250327	152400	30549921	859	859	859	859	0
327	20250327	152300	30549921	859	859	859	859	0
328	20250327	152200	30549921	859	859	859	859	0
329	20250327	152100	30549921	859	859	859	859	0
330	20250327	152000	30549921	859	859	859	859	0
331	20250327	151900	30549921	859	860	860	859	5449
332	20250327	151800	25869188	860	860	860	860	0
333	20250327	151700	25869188	860	860	860	860	0
334	20250327	151600	25869188	860	860	860	860	1000
335	20250327	151500	25009188	859	859	859	859	0
336	20250327	151400	25009188	859	859	859	859	0
337	20250327	151300	25009188	859	859	859	859	0
338	20250327	151200	25009188	859	859	859	859	0
339	20250327	151100	25009188	859	859	859	859	0
340	20250327	151000	25009188	859	859	859	859	0
341	20250327	150900	25009188	859	859	859	859	0
342	20250327	150800	25009188	859	859	859	859	0
343	20250327	150700	25009188	859	859	859	859	0
344	20250327	150600	25009188	859	859	859	859	0
345	20250327	150500	25009188	859	859	859	859	0
346	20250327	150400	25009188	859	859	859	859	0
347	20250327	150300	25009188	859	859	859	859	0
348	20250327	150200	25009188	859	859	859	859	0
349	20250327	150100	25009188	859	859	859	859	0
350	20250327	150000	25009188	859	859	859	859	0
351	20250327	145900	25009188	859	859	859	859	0
352	20250327	145800	25009188	859	859	859	859	0
353	20250327	145700	25009188	859	859	859	859	0
354	20250327	145600	25009188	859	859	859	859	0
355	20250327	145500	25009188	859	859	859	859	0
356	20250327	145400	25009188	859	859	859	859	0
357	20250327	145300	25009188	859	859	859	859	114
358	20250327	145200	24911262	859	859	859	859	250
359	20250327	145100	24696512	859	859	859	859	0
360	20250327	145000	24696512	859	859	859	859	0
361	20250327	144900	24696512	859	859	859	859	0
362	20250327	144800	24696512	859	859	859	859	36
363	20250327	144700	24665588	864	864	864	864	0
364	20250327	144600	24665588	864	864	864	864	0
365	20250327	144500	24665588	864	864	864	864	0
366	20250327	144400	24665588	864	864	864	864	0
367	20250327	144300	24665588	864	864	864	864	0
368	20250327	144200	24665588	864	864	864	864	0
369	20250327	144100	24665588	864	864	864	864	0
370	20250327	144000	24665588	864	864	864	864	0
371	20250327	143900	24665588	864	864	864	864	0
372	20250327	143800	24665588	864	864	864	864	0
373	20250327	143700	24665588	864	864	864	864	0
374	20250327	143600	24665588	864	864	864	864	0
375	20250327	143500	24665588	864	864	864	864	1
376	20250327	143400	24664724	859	859	859	859	0
377	20250327	143300	24664724	859	859	859	859	0
378	20250327	143200	24664724	859	859	859	859	0
379	20250327	143100	24664724	859	859	859	859	0
380	20250327	143000	24664724	859	859	859	859	0
381	20250327	142900	24664724	859	859	859	859	0
382	20250327	142800	24664724	859	860	860	859	300
383	20250327	142700	24406997	866	866	866	866	0
384	20250327	142600	24406997	866	866	866	866	0
385	20250327	142500	24406997	866	866	866	866	0
386	20250327	142400	24406997	866	866	866	866	1
387	20250327	142300	24406131	866	866	866	866	1
388	20250327	142200	24405265	866	866	866	866	0
389	20250327	142100	24405265	866	866	866	866	0
390	20250327	142000	24405265	866	866	866	866	0
391	20250327	141900	24405265	866	866	866	866	0
392	20250327	141800	24405265	866	866	866	866	0
393	20250327	141700	24405265	866	866	866	866	0
394	20250327	141600	24405265	866	866	866	866	0
395	20250327	141500	24405265	866	866	866	866	0
396	20250327	141400	24405265	866	866	866	866	0
397	20250327	141300	24405265	866	866	866	866	3
398	20250327	141200	24402667	860	860	860	860	0
399	20250327	141100	24402667	860	860	860	860	0
400	20250327	141000	24402667	860	860	860	860	0
401	20250327	140900	24402667	860	860	860	860	0
402	20250327	140800	24402667	860	860	860	860	0
403	20250327	140700	24402667	860	860	860	860	10
404	20250327	140600	24394067	868	868	868	868	0
405	20250327	140500	24394067	868	868	868	868	0
406	20250327	140400	24394067	868	868	868	868	0
407	20250327	140300	24394067	868	868	868	868	0
408	20250327	140200	24394067	868	864	868	864	6
409	20250327	140100	24388879	859	859	859	859	582
410	20250327	140000	23888941	864	864	864	864	0
411	20250327	135900	23888941	864	862	864	862	500
412	20250327	135800	23456945	858	858	858	858	4
413	20250327	135700	23453513	858	861	861	858	291
414	20250327	135600	23203430	862	862	862	862	0
415	20250327	135500	23203430	862	862	862	862	0
416	20250327	135400	23203430	862	862	862	862	0
417	20250327	135300	23203430	862	862	862	862	0
418	20250327	135200	23203430	862	862	862	862	0
419	20250327	135100	23203430	862	862	862	862	11
420	20250327	135000	23193948	863	863	863	863	21
421	20250327	134900	23175825	864	864	864	864	0
422	20250327	134800	23175825	864	864	864	864	0
423	20250327	134700	23175825	864	864	864	864	0
424	20250327	134600	23175825	864	864	864	864	0
425	20250327	134500	23175825	864	864	864	864	21
426	20250327	134400	23157681	865	865	865	865	0
427	20250327	134300	23157681	865	865	865	865	0
428	20250327	134200	23157681	865	865	865	865	0
429	20250327	134100	23157681	865	865	865	865	0
430	20250327	134000	23157681	865	870	870	865	753
431	20250327	133900	22506081	867	867	867	867	0
432	20250327	133800	22506081	867	867	867	867	0
433	20250327	133700	22506081	867	867	867	867	0
434	20250327	133600	22506081	867	867	867	867	0
435	20250327	133500	22506081	867	867	867	867	0
436	20250327	133400	22506081	867	867	867	867	0
437	20250327	133300	22506081	867	867	867	867	0
438	20250327	133200	22506081	867	867	867	867	0
439	20250327	133100	22506081	867	867	867	867	0
440	20250327	133000	22506081	867	867	867	867	2
441	20250327	132900	22504347	867	867	867	867	0
442	20250327	132800	22504347	867	867	867	867	0
443	20250327	132700	22504347	867	867	867	867	1170
444	20250327	132600	21489957	867	871	871	867	235
445	20250327	132500	21285712	871	870	871	870	375
446	20250327	132400	20959162	870	870	870	870	0
447	20250327	132300	20959162	870	870	870	870	0
448	20250327	132200	20959162	870	870	870	870	0
449	20250327	132100	20959162	870	870	870	870	0
450	20250327	132000	20959162	870	870	870	870	0
451	20250327	131900	20959162	870	870	870	870	0
452	20250327	131800	20959162	870	870	870	870	0
453	20250327	131700	20959162	870	870	870	870	0
454	20250327	131600	20959162	870	870	870	870	0
455	20250327	131500	20959162	870	870	870	870	0
456	20250327	131400	20959162	870	870	870	870	0
457	20250327	131300	20959162	870	868	870	868	2
458	20250327	131200	20957424	868	868	868	868	0
459	20250327	131100	20957424	868	868	868	868	0
460	20250327	131000	20957424	868	868	868	868	0
461	20250327	130900	20957424	868	868	868	868	0
462	20250327	130800	20957424	868	868	868	868	0
463	20250327	130700	20957424	868	868	868	868	0
464	20250327	130600	20957424	868	868	868	868	0
465	20250327	130500	20957424	868	868	868	868	97
466	20250327	130400	20873228	868	868	868	868	0
467	20250327	130300	20873228	868	868	868	868	0
468	20250327	130200	20873228	868	868	868	868	0
469	20250327	130100	20873228	868	868	868	868	0
470	20250327	130000	20873228	868	868	868	868	0
471	20250327	125900	20873228	868	868	868	868	0
472	20250327	125800	20873228	868	868	868	868	0
473	20250327	125700	20873228	868	868	868	868	0
474	20250327	125600	20873228	868	868	868	868	0
475	20250327	125500	20873228	868	868	868	868	0
476	20250327	125400	20873228	868	868	868	868	0
477	20250327	125300	20873228	868	868	868	868	0
478	20250327	125200	20873228	868	868	868	868	0
479	20250327	125100	20873228	868	868	868	868	0
480	20250327	125000	20873228	868	868	868	868	0
481	20250327	124900	20873228	868	868	868	868	0
482	20250327	124800	20873228	868	868	868	868	0
483	20250327	124700	20873228	868	868	868	868	0
484	20250327	124600	20873228	868	868	868	868	0
485	20250327	124500	20873228	868	868	868	868	0
486	20250327	124400	20873228	868	868	868	868	0
487	20250327	124300	20873228	868	868	868	868	0
488	20250327	124200	20873228	868	868	868	868	0
489	20250327	124100	20873228	868	868	868	868	0
490	20250327	124000	20873228	868	868	868	868	0
491	20250327	123900	20873228	868	868	868	868	20
492	20250327	123800	20855868	870	870	870	870	0
493	20250327	123700	20855868	870	869	870	869	41
494	20250327	123600	20820218	871	871	871	871	0
495	20250327	123500	20820218	871	871	871	871	0
496	20250327	123400	20820218	871	871	871	871	0
497	20250327	123300	20820218	871	871	871	871	0
498	20250327	123200	20820218	871	871	871	871	0
499	20250327	123100	20820218	871	871	871	871	0
500	20250327	123000	20820218	871	871	871	871	0
501	20250327	122900	20820218	871	871	871	871	0
502	20250327	122800	20820218	871	871	871	871	0
503	20250327	122700	20820218	871	871	871	871	0
504	20250327	122600	20820218	871	871	871	871	0
505	20250327	122500	20820218	871	871	871	871	0
506	20250327	122400	20820218	871	871	871	871	0
507	20250327	122300	20820218	871	871	871	871	0
508	20250327	122200	20820218	871	871	871	871	0
509	20250327	122100	20820218	871	871	871	871	0
510	20250327	122000	20820218	871	871	871	871	0
511	20250327	121900	20820218	871	871	871	871	0
512	20250327	121800	20820218	871	871	871	871	0
513	20250327	121700	20820218	871	871	871	871	0
514	20250327	121600	20820218	871	871	871	871	0
515	20250327	121500	20820218	871	871	871	871	0
516	20250327	121400	20820218	871	871	871	871	0
517	20250327	121300	20820218	871	871	871	871	0
518	20250327	121200	20820218	871	871	871	871	0
519	20250327	121100	20820218	871	871	871	871	1
520	20250327	121000	20819347	873	873	873	873	0
521	20250327	120900	20819347	873	873	873	873	0
522	20250327	120800	20819347	873	866	873	866	402
523	20250327	120700	20471201	867	867	867	867	300
524	20250327	120600	20211101	874	874	874	874	0
525	20250327	120500	20211101	874	874	874	874	0
526	20250327	120400	20211101	874	874	874	874	0
527	20250327	120300	20211101	874	874	874	874	0
528	20250327	120200	20211101	874	874	874	874	0
529	20250327	120100	20211101	874	874	874	874	0
530	20250327	120000	20211101	874	874	874	874	0
531	20250327	115900	20211101	874	874	874	874	0
532	20250327	115800	20211101	874	874	874	874	0
533	20250327	115700	20211101	874	874	874	874	0
534	20250327	115600	20211101	874	874	874	874	0
535	20250327	115500	20211101	874	874	874	874	0
536	20250327	115400	20211101	874	874	874	874	0
537	20250327	115300	20211101	874	874	874	874	0
538	20250327	115200	20211101	874	874	874	874	0
539	20250327	115100	20211101	874	874	874	874	0
540	20250327	115000	20211101	874	874	874	874	0
541	20250327	114900	20211101	874	874	874	874	0
542	20250327	114800	20211101	874	874	874	874	0
543	20250327	114700	20211101	874	874	874	874	0
544	20250327	114600	20211101	874	874	874	874	0
545	20250327	114500	20211101	874	874	874	874	0
546	20250327	114400	20211101	874	874	874	874	0
547	20250327	114300	20211101	874	874	874	874	0
548	20250327	114200	20211101	874	874	874	874	0
549	20250327	114100	20211101	874	867	874	867	101
550	20250327	114000	20123527	874	874	874	874	0
551	20250327	113900	20123527	874	874	874	874	0
552	20250327	113800	20123527	874	874	874	874	0
553	20250327	113700	20123527	874	874	874	874	0
554	20250327	113600	20123527	874	874	874	874	0
555	20250327	113500	20123527	874	874	874	874	0
556	20250327	113400	20123527	874	874	874	874	0
557	20250327	113300	20123527	874	874	874	874	0
558	20250327	113200	20123527	874	874	874	874	1
559	20250327	113100	20122653	875	875	875	875	0
560	20250327	113000	20122653	875	875	875	875	18
561	20250327	112900	20106903	870	870	870	870	0
562	20250327	112800	20106903	870	870	870	870	0
563	20250327	112700	20106903	870	870	870	870	0
564	20250327	112600	20106903	870	870	870	870	0
565	20250327	112500	20106903	870	870	870	870	0
566	20250327	112400	20106903	870	870	870	870	0
567	20250327	112300	20106903	870	870	870	870	0
568	20250327	112200	20106903	870	870	870	870	1709
569	20250327	112100	18620073	870	871	871	870	300
570	20250327	112000	18359059	875	875	875	875	0
571	20250327	111900	18359059	875	875	875	875	4
572	20250327	111800	18355559	870	870	870	870	0
573	20250327	111700	18355559	870	868	870	868	3807
574	20250327	111600	15044246	868	863	868	863	300
575	20250327	111500	14784756	863	863	863	863	0
576	20250327	111400	14784756	863	863	863	863	500
577	20250327	111300	14353256	864	864	864	864	0
578	20250327	111200	14353256	864	864	864	864	0
579	20250327	111100	14353256	864	864	864	864	0
580	20250327	111000	14353256	864	864	864	864	0
581	20250327	110900	14353256	864	864	864	864	0
582	20250327	110800	14353256	864	864	864	864	0
583	20250327	110700	14353256	864	864	864	864	0
584	20250327	110600	14353256	864	864	864	864	0
585	20250327	110500	14353256	864	864	864	864	1
586	20250327	110400	14352392	858	858	858	858	0
587	20250327	110300	14352392	858	858	858	858	0
588	20250327	110200	14352392	858	858	860	858	2054
589	20250327	110100	12590054	860	860	860	860	83
590	20250327	110000	12518674	863	863	863	863	0
591	20250327	105900	12518674	863	863	863	863	0
592	20250327	105800	12518674	863	863	863	863	0
593	20250327	105700	12518674	863	863	863	863	0
594	20250327	105600	12518674	863	863	863	863	0
595	20250327	105500	12518674	863	863	863	863	0
596	20250327	105400	12518674	863	863	863	863	0
597	20250327	105300	12518674	863	863	863	863	5
598	20250327	105200	12514359	863	863	863	863	0
599	20250327	105100	12514359	863	863	863	863	2
600	20250327	105000	12512633	864	860	864	860	55
601	20250327	104900	12465245	860	860	860	860	0
602	20250327	104800	12465245	860	860	860	860	0
603	20250327	104700	12465245	860	860	860	860	52
604	20250327	104600	12420525	860	860	860	860	0
605	20250327	104500	12420525	860	860	860	860	0
606	20250327	104400	12420525	860	860	860	860	9
607	20250327	104300	12412785	858	860	860	858	557
608	20250327	104200	11934777	861	861	861	861	7
609	20250327	104100	11928750	861	861	861	861	12
610	20250327	104000	11918418	861	861	861	861	2
611	20250327	103900	11916696	861	861	861	861	3
612	20250327	103800	11914113	862	862	862	862	0
613	20250327	103700	11914113	862	862	862	862	0
614	20250327	103600	11914113	862	862	862	862	0
615	20250327	103500	11914113	862	862	862	862	0
616	20250327	103400	11914113	862	862	862	862	0
617	20250327	103300	11914113	862	862	862	862	0
618	20250327	103200	11914113	862	862	862	859	25
619	20250327	103100	11892569	862	862	862	862	0
620	20250327	103000	11892569	862	862	862	862	0
621	20250327	102900	11892569	862	862	862	862	0
622	20250327	102800	11892569	862	862	862	862	0
623	20250327	102700	11892569	862	862	862	862	0
624	20250327	102600	11892569	862	862	862	862	0
625	20250327	102500	11892569	862	862	862	862	0
626	20250327	102400	11892569	862	862	862	862	0
627	20250327	102300	11892569	862	862	862	862	0
628	20250327	102200	11892569	862	862	862	862	0
629	20250327	102100	11892569	862	862	862	862	0
630	20250327	102000	11892569	862	862	862	862	0
631	20250327	101900	11892569	862	862	862	862	0
632	20250327	101800	11892569	862	862	862	862	0
633	20250327	101700	11892569	862	862	862	862	0
634	20250327	101600	11892569	862	862	862	862	0
635	20250327	101500	11892569	862	862	862	862	0
636	20250327	101400	11892569	862	862	862	862	0
637	20250327	101300	11892569	862	862	862	862	0
638	20250327	101200	11892569	862	862	862	862	0
639	20250327	101100	11892569	862	862	862	862	0
640	20250327	101000	11892569	862	862	862	862	0
641	20250327	100900	11892569	862	862	862	862	0
642	20250327	100800	11892569	862	862	862	862	0
643	20250327	100700	11892569	862	862	862	862	0
644	20250327	100600	11892569	862	862	862	862	0
645	20250327	100500	11892569	862	862	862	862	1
646	20250327	100400	11891707	863	863	863	863	1
647	20250327	100300	11890844	857	857	857	857	0
648	20250327	100200	11890844	857	857	857	857	41
649	20250327	100100	11855707	857	857	857	857	0
650	20250327	100000	11855707	857	858	858	857	1095
651	20250327	095900	10917248	858	858	858	858	864
652	20250327	095800	10175936	859	860	860	859	1229
653	20250327	095700	9119996	860	864	864	860	347
654	20250327	095600	8821572	864	864	864	864	2
655	20250327	095500	8819844	865	865	865	865	0
656	20250327	095400	8819844	865	865	865	865	0
657	20250327	095300	8819844	865	865	865	865	0
658	20250327	095200	8819844	865	864	865	864	5
659	20250327	095100	8815522	861	861	861	861	0
660	20250327	095000	8815522	861	861	861	861	0
661	20250327	094900	8815522	861	861	861	861	0
662	20250327	094800	8815522	861	861	861	861	0
663	20250327	094700	8815522	861	861	861	861	100
664	20250327	094600	8729422	868	868	868	868	0
665	20250327	094500	8729422	868	868	868	868	4
666	20250327	094400	8725950	868	868	868	868	21
667	20250327	094300	8707722	867	867	867	867	169
668	20250327	094200	8561199	867	867	867	867	0
669	20250327	094100	8561199	867	867	867	867	0
670	20250327	094000	8561199	867	867	867	867	0
671	20250327	093900	8561199	867	867	867	867	0
672	20250327	093800	8561199	867	867	867	867	0
673	20250327	093700	8561199	867	867	867	867	300
674	20250327	093600	8301099	868	868	868	868	0
675	20250327	093500	8301099	868	868	868	868	0
676	20250327	093400	8301099	868	868	868	868	0
677	20250327	093300	8301099	868	868	868	868	10
678	20250327	093200	8292419	868	868	868	868	100
679	20250327	093100	8205619	870	870	870	870	0
680	20250327	093000	8205619	870	870	870	870	0
681	20250327	092900	8205619	870	862	870	862	5095
682	20250327	092800	3796821	858	858	858	858	0
683	20250327	092700	3796821	858	858	858	858	0
684	20250327	092600	3796821	858	859	859	858	34
685	20250327	092500	3767644	862	862	862	862	0
686	20250327	092400	3767644	862	862	862	862	1
687	20250327	092300	3766782	859	859	859	859	0
688	20250327	092200	3766782	859	862	862	859	47
689	20250327	092100	3726403	862	862	862	862	605
690	20250327	092000	3204893	862	862	862	862	0
691	20250327	091900	3204893	862	862	862	862	0
692	20250327	091800	3204893	862	862	862	862	23
693	20250327	091700	3185067	862	862	862	862	5
694	20250327	091600	3180757	857	857	857	857	0
695	20250327	091500	3180757	857	859	862	857	74
696	20250327	091400	3117124	862	862	862	862	55
697	20250327	091300	3069714	862	862	862	862	23
698	20250327	091200	3049888	862	862	862	862	0
699	20250327	091100	3049888	862	862	862	862	0
700	20250327	091000	3049888	862	862	862	862	100
701	20250327	090900	2963688	864	864	864	864	1
702	20250327	090800	2962824	857	857	857	857	277
703	20250327	090700	2725435	857	857	857	857	0
704	20250327	090600	2725435	857	857	857	857	723
705	20250327	090500	2105824	855	855	855	855	52
706	20250327	090400	2061364	855	855	855	855	0
707	20250327	090300	2061364	855	855	855	855	0
708	20250327	090200	2061364	855	855	855	855	49
709	20250327	090100	2019469	855	859	859	855	2351
710	20250327	090000	0	859	859	859	859	0