KissMeData/413300/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	213300	301654	1010	969	1010	969	267
3	20250327	213200	301654	1010	1010	1010	1010	0
4	20250327	213100	301654	1010	1010	1010	1010	0
5	20250327	213000	301654	1010	1010	1010	1010	0
6	20250327	212900	301654	1010	1010	1010	1010	0
7	20250327	212800	301654	1010	1010	1010	1010	0
8	20250327	212700	301654	1010	1010	1010	1010	0
9	20250327	212600	301654	1010	1010	1010	1010	0
10	20250327	212500	301654	1010	1010	1010	1010	0
11	20250327	212400	301654	1010	1010	1010	1010	0
12	20250327	212300	301654	1010	1010	1010	1010	0
13	20250327	212200	301654	1010	1010	1010	1010	0
14	20250327	212100	301654	1010	1010	1010	1010	0
15	20250327	212000	301654	1010	1010	1010	1010	0
16	20250327	211900	301654	1010	1010	1010	1010	0
17	20250327	211800	301654	1010	1010	1010	1010	0
18	20250327	211700	301654	1010	1010	1010	1010	0
19	20250327	211600	301654	1010	1010	1010	1010	0
20	20250327	211500	301654	1010	1010	1010	1010	0
21	20250327	211400	301654	1010	1010	1010	1010	0
22	20250327	211300	301654	1010	1010	1010	1010	0
23	20250327	211200	301654	1010	1010	1010	1010	0
24	20250327	211100	301654	1010	1010	1010	1010	0
25	20250327	211000	301654	1010	1010	1010	1010	0
26	20250327	210900	301654	1010	1010	1010	1010	0
27	20250327	210800	301654	1010	1010	1010	1010	0
28	20250327	210700	301654	1010	1010	1010	1010	0
29	20250327	210600	301654	1010	1010	1010	1010	0
30	20250327	210500	301654	1010	1010	1010	1010	0
31	20250327	210400	301654	1010	1010	1010	1010	0
32	20250327	210300	301654	1010	969	1010	969	267
33	20250327	210200	301654	1010	1010	1010	1010	0
34	20250327	210100	301654	1010	1010	1010	1010	0
35	20250327	210000	301654	1010	1010	1010	1010	0
36	20250327	205900	301654	1010	1010	1010	1010	0
37	20250327	205800	301654	1010	1010	1010	1010	0
38	20250327	205700	301654	1010	1010	1010	1010	0
39	20250327	205600	301654	1010	1010	1010	1010	0
40	20250327	205500	301654	1010	1010	1010	1010	0
41	20250327	205400	301654	1010	1010	1010	1010	0
42	20250327	205300	301654	1010	1010	1010	1010	0
43	20250327	205200	301654	1010	1010	1010	1010	0
44	20250327	205100	301654	1010	1010	1010	1010	0
45	20250327	205000	301654	1010	1010	1010	1010	0
46	20250327	204900	301654	1010	1010	1010	1010	0
47	20250327	204800	301654	1010	1010	1010	1010	0
48	20250327	204700	301654	1010	1010	1010	1010	0
49	20250327	204600	301654	1010	1010	1010	1010	0
50	20250327	204500	301654	1010	1010	1010	1010	0
51	20250327	204400	301654	1010	1010	1010	1010	0
52	20250327	204300	301654	1010	1010	1010	1010	0
53	20250327	204200	301654	1010	1010	1010	1010	0
54	20250327	204100	301654	1010	1010	1010	1010	0
55	20250327	204000	301654	1010	1010	1010	1010	0
56	20250327	203900	301654	1010	1010	1010	1010	0
57	20250327	203800	301654	1010	1010	1010	1010	0
58	20250327	203700	301654	1010	1010	1010	1010	0
59	20250327	203600	301654	1010	1010	1010	1010	0
60	20250327	203500	301654	1010	1010	1010	1010	0
61	20250327	203400	301654	1010	1010	1010	1010	0
62	20250327	203300	301654	1010	969	1010	969	267
63	20250327	203200	301654	1010	1010	1010	1010	0
64	20250327	203100	301654	1010	1010	1010	1010	0
65	20250327	203000	301654	1010	1010	1010	1010	0
66	20250327	202900	301654	1010	1010	1010	1010	0
67	20250327	202800	301654	1010	1010	1010	1010	0
68	20250327	202700	301654	1010	1010	1010	1010	0
69	20250327	202600	301654	1010	1010	1010	1010	0
70	20250327	202500	301654	1010	1010	1010	1010	0
71	20250327	202400	301654	1010	1010	1010	1010	0
72	20250327	202300	301654	1010	1010	1010	1010	0
73	20250327	202200	301654	1010	1010	1010	1010	0
74	20250327	202100	301654	1010	1010	1010	1010	0
75	20250327	202000	301654	1010	1010	1010	1010	0
76	20250327	201900	301654	1010	1010	1010	1010	0
77	20250327	201800	301654	1010	1010	1010	1010	0
78	20250327	201700	301654	1010	1010	1010	1010	0
79	20250327	201600	301654	1010	1010	1010	1010	0
80	20250327	201500	301654	1010	1010	1010	1010	0
81	20250327	201400	301654	1010	1010	1010	1010	0
82	20250327	201300	301654	1010	1010	1010	1010	0
83	20250327	201200	301654	1010	1010	1010	1010	0
84	20250327	201100	301654	1010	1010	1010	1010	0
85	20250327	201000	301654	1010	1010	1010	1010	0
86	20250327	200900	301654	1010	1010	1010	1010	0
87	20250327	200800	301654	1010	1010	1010	1010	0
88	20250327	200700	301654	1010	1010	1010	1010	0
89	20250327	200600	301654	1010	1010	1010	1010	0
90	20250327	200500	301654	1010	1010	1010	1010	0
91	20250327	200400	301654	1010	1010	1010	1010	0
92	20250327	200300	301654	1010	969	1010	969	267
93	20250327	200200	301654	1010	1010	1010	1010	0
94	20250327	200100	301654	1010	1010	1010	1010	0
95	20250327	200000	301654	1010	1010	1010	1010	0
96	20250327	195900	301654	1010	1010	1010	1010	0
97	20250327	195800	301654	1010	1010	1010	1010	0
98	20250327	195700	301654	1010	1010	1010	1010	0
99	20250327	195600	301654	1010	1010	1010	1010	0
100	20250327	195500	301654	1010	1010	1010	1010	0
101	20250327	195400	301654	1010	1010	1010	1010	0
102	20250327	195300	301654	1010	1010	1010	1010	0
103	20250327	195200	301654	1010	1010	1010	1010	0
104	20250327	195100	301654	1010	1010	1010	1010	0
105	20250327	195000	301654	1010	1010	1010	1010	0
106	20250327	194900	301654	1010	1010	1010	1010	0
107	20250327	194800	301654	1010	1010	1010	1010	0
108	20250327	194700	301654	1010	1010	1010	1010	0
109	20250327	194600	301654	1010	1010	1010	1010	0
110	20250327	194500	301654	1010	1010	1010	1010	0
111	20250327	194400	301654	1010	1010	1010	1010	0
112	20250327	194300	301654	1010	1010	1010	1010	0
113	20250327	194200	301654	1010	1010	1010	1010	0
114	20250327	194100	301654	1010	1010	1010	1010	0
115	20250327	194000	301654	1010	1010	1010	1010	0
116	20250327	193900	301654	1010	1010	1010	1010	0
117	20250327	193800	301654	1010	1010	1010	1010	0
118	20250327	193700	301654	1010	1010	1010	1010	0
119	20250327	193600	301654	1010	1010	1010	1010	0
120	20250327	193500	301654	1010	1010	1010	1010	0
121	20250327	193400	301654	1010	1010	1010	1010	0
122	20250327	193300	301654	1010	969	1010	969	267
123	20250327	193200	301654	1010	1010	1010	1010	0
124	20250327	193100	301654	1010	1010	1010	1010	0
125	20250327	193000	301654	1010	1010	1010	1010	0
126	20250327	192900	301654	1010	1010	1010	1010	0
127	20250327	192800	301654	1010	1010	1010	1010	0
128	20250327	192700	301654	1010	1010	1010	1010	0
129	20250327	192600	301654	1010	1010	1010	1010	0
130	20250327	192500	301654	1010	1010	1010	1010	0
131	20250327	192400	301654	1010	1010	1010	1010	0
132	20250327	192300	301654	1010	1010	1010	1010	0
133	20250327	192200	301654	1010	1010	1010	1010	0
134	20250327	192100	301654	1010	1010	1010	1010	0
135	20250327	192000	301654	1010	1010	1010	1010	0
136	20250327	191900	301654	1010	1010	1010	1010	0
137	20250327	191800	301654	1010	1010	1010	1010	0
138	20250327	191700	301654	1010	1010	1010	1010	0
139	20250327	191600	301654	1010	1010	1010	1010	0
140	20250327	191500	301654	1010	1010	1010	1010	0
141	20250327	191400	301654	1010	1010	1010	1010	0
142	20250327	191300	301654	1010	1010	1010	1010	0
143	20250327	191200	301654	1010	1010	1010	1010	0
144	20250327	191100	301654	1010	1010	1010	1010	0
145	20250327	191000	301654	1010	1010	1010	1010	0
146	20250327	190900	301654	1010	1010	1010	1010	0
147	20250327	190800	301654	1010	1010	1010	1010	0
148	20250327	190700	301654	1010	1010	1010	1010	0
149	20250327	190600	301654	1010	1010	1010	1010	0
150	20250327	190500	301654	1010	1010	1010	1010	0
151	20250327	190400	301654	1010	1010	1010	1010	0
152	20250327	190300	301654	1010	969	1010	969	267
153	20250327	190200	301654	1010	1010	1010	1010	0
154	20250327	190100	301654	1010	1010	1010	1010	0
155	20250327	190000	301654	1010	1010	1010	1010	0
156	20250327	185900	301654	1010	1010	1010	1010	0
157	20250327	185800	301654	1010	1010	1010	1010	0
158	20250327	185700	301654	1010	1010	1010	1010	0
159	20250327	185600	301654	1010	1010	1010	1010	0
160	20250327	185500	301654	1010	1010	1010	1010	0
161	20250327	185400	301654	1010	1010	1010	1010	0
162	20250327	185300	301654	1010	1010	1010	1010	0
163	20250327	185200	301654	1010	1010	1010	1010	0
164	20250327	185100	301654	1010	1010	1010	1010	0
165	20250327	185000	301654	1010	1010	1010	1010	0
166	20250327	184900	301654	1010	1010	1010	1010	0
167	20250327	184800	301654	1010	1010	1010	1010	0
168	20250327	184700	301654	1010	1010	1010	1010	0
169	20250327	184600	301654	1010	1010	1010	1010	0
170	20250327	184500	301654	1010	1010	1010	1010	0
171	20250327	184400	301654	1010	1010	1010	1010	0
172	20250327	184300	301654	1010	1010	1010	1010	0
173	20250327	184200	301654	1010	1010	1010	1010	0
174	20250327	184100	301654	1010	1010	1010	1010	0
175	20250327	184000	301654	1010	1010	1010	1010	0
176	20250327	183900	301654	1010	1010	1010	1010	0
177	20250327	183800	301654	1010	1010	1010	1010	0
178	20250327	183700	301654	1010	1010	1010	1010	0
179	20250327	183600	301654	1010	1010	1010	1010	0
180	20250327	183500	301654	1010	1010	1010	1010	0
181	20250327	183400	301654	1010	1010	1010	1010	0
182	20250327	183300	301654	1010	969	1010	969	267
183	20250327	183200	301654	1010	1010	1010	1010	0
184	20250327	183100	301654	1010	1010	1010	1010	0
185	20250327	183000	301654	1010	1010	1010	1010	0
186	20250327	182900	301654	1010	1010	1010	1010	0
187	20250327	182800	301654	1010	1010	1010	1010	0
188	20250327	182700	301654	1010	1010	1010	1010	0
189	20250327	182600	301654	1010	1010	1010	1010	0
190	20250327	182500	301654	1010	1010	1010	1010	0
191	20250327	182400	301654	1010	1010	1010	1010	0
192	20250327	182300	301654	1010	1010	1010	1010	0
193	20250327	182200	301654	1010	1010	1010	1010	0
194	20250327	182100	301654	1010	1010	1010	1010	0
195	20250327	182000	301654	1010	1010	1010	1010	0
196	20250327	181900	301654	1010	1010	1010	1010	0
197	20250327	181800	301654	1010	1010	1010	1010	0
198	20250327	181700	301654	1010	1010	1010	1010	0
199	20250327	181600	301654	1010	1010	1010	1010	0
200	20250327	181500	301654	1010	1010	1010	1010	0
201	20250327	181400	301654	1010	1010	1010	1010	0
202	20250327	181300	301654	1010	1010	1010	1010	0
203	20250327	181200	301654	1010	1010	1010	1010	0
204	20250327	181100	301654	1010	1010	1010	1010	0
205	20250327	181000	301654	1010	1010	1010	1010	0
206	20250327	180900	301654	1010	1010	1010	1010	0
207	20250327	180800	301654	1010	1010	1010	1010	0
208	20250327	180700	301654	1010	1010	1010	1010	0
209	20250327	180600	301654	1010	1010	1010	1010	0
210	20250327	180500	301654	1010	1010	1010	1010	0
211	20250327	180400	301654	1010	1010	1010	1010	0
212	20250327	180300	301654	1010	969	1010	969	267
213	20250327	180200	301654	1010	1010	1010	1010	0
214	20250327	180100	301654	1010	1010	1010	1010	0
215	20250327	180000	301654	1010	1010	1010	1010	0
216	20250327	175900	301654	1010	1010	1010	1010	0
217	20250327	175800	301654	1010	1010	1010	1010	0
218	20250327	175700	301654	1010	1010	1010	1010	0
219	20250327	175600	301654	1010	1010	1010	1010	0
220	20250327	175500	301654	1010	1010	1010	1010	0
221	20250327	175400	301654	1010	1010	1010	1010	0
222	20250327	175300	301654	1010	1010	1010	1010	0
223	20250327	175200	301654	1010	1010	1010	1010	0
224	20250327	175100	301654	1010	1010	1010	1010	0
225	20250327	175000	301654	1010	1010	1010	1010	0
226	20250327	174900	301654	1010	1010	1010	1010	0
227	20250327	174800	301654	1010	1010	1010	1010	0
228	20250327	174700	301654	1010	1010	1010	1010	0
229	20250327	174600	301654	1010	1010	1010	1010	0
230	20250327	174500	301654	1010	1010	1010	1010	0
231	20250327	174400	301654	1010	1010	1010	1010	0
232	20250327	174300	301654	1010	1010	1010	1010	0
233	20250327	174200	301654	1010	1010	1010	1010	0
234	20250327	174100	301654	1010	1010	1010	1010	0
235	20250327	174000	301654	1010	1010	1010	1010	0
236	20250327	173900	301654	1010	1010	1010	1010	0
237	20250327	173800	301654	1010	1010	1010	1010	0
238	20250327	173700	301654	1010	1010	1010	1010	0
239	20250327	173600	301654	1010	1010	1010	1010	0
240	20250327	173500	301654	1010	1010	1010	1010	0
241	20250327	173400	301654	1010	1010	1010	1010	0
242	20250327	173300	301654	1010	969	1010	969	267
243	20250327	173200	301654	1010	1010	1010	1010	0
244	20250327	173100	301654	1010	1010	1010	1010	0
245	20250327	173000	301654	1010	1010	1010	1010	0
246	20250327	172900	301654	1010	1010	1010	1010	0
247	20250327	172800	301654	1010	1010	1010	1010	0
248	20250327	172700	301654	1010	1010	1010	1010	0
249	20250327	172600	301654	1010	1010	1010	1010	0
250	20250327	172500	301654	1010	1010	1010	1010	0
251	20250327	172400	301654	1010	1010	1010	1010	0
252	20250327	172300	301654	1010	1010	1010	1010	0
253	20250327	172200	301654	1010	1010	1010	1010	0
254	20250327	172100	301654	1010	1010	1010	1010	0
255	20250327	172000	301654	1010	1010	1010	1010	0
256	20250327	171900	301654	1010	1010	1010	1010	0
257	20250327	171800	301654	1010	1010	1010	1010	0
258	20250327	171700	301654	1010	1010	1010	1010	0
259	20250327	171600	301654	1010	1010	1010	1010	0
260	20250327	171500	301654	1010	1010	1010	1010	0
261	20250327	171400	301654	1010	1010	1010	1010	0
262	20250327	171300	301654	1010	1010	1010	1010	0
263	20250327	171200	301654	1010	1010	1010	1010	0
264	20250327	171100	301654	1010	1010	1010	1010	0
265	20250327	171000	301654	1010	1010	1010	1010	0
266	20250327	170900	301654	1010	1010	1010	1010	0
267	20250327	170800	301654	1010	1010	1010	1010	0
268	20250327	170700	301654	1010	1010	1010	1010	0
269	20250327	170600	301654	1010	1010	1010	1010	0
270	20250327	170500	301654	1010	1010	1010	1010	0
271	20250327	170400	301654	1010	1010	1010	1010	0
272	20250327	170300	301654	1010	969	1010	969	267
273	20250327	170200	301654	1010	1010	1010	1010	0
274	20250327	170100	301654	1010	1010	1010	1010	0
275	20250327	170000	301654	1010	1010	1010	1010	0
276	20250327	165900	301654	1010	1010	1010	1010	0
277	20250327	165800	301654	1010	1010	1010	1010	0
278	20250327	165700	301654	1010	1010	1010	1010	0
279	20250327	165600	301654	1010	1010	1010	1010	0
280	20250327	165500	301654	1010	1010	1010	1010	0
281	20250327	165400	301654	1010	1010	1010	1010	0
282	20250327	165300	301654	1010	1010	1010	1010	0
283	20250327	165200	301654	1010	1010	1010	1010	0
284	20250327	165100	301654	1010	1010	1010	1010	0
285	20250327	165000	301654	1010	1010	1010	1010	0
286	20250327	164900	301654	1010	1010	1010	1010	0
287	20250327	164800	301654	1010	1010	1010	1010	0
288	20250327	164700	301654	1010	1010	1010	1010	0
289	20250327	164600	301654	1010	1010	1010	1010	0
290	20250327	164500	301654	1010	1010	1010	1010	0
291	20250327	164400	301654	1010	1010	1010	1010	0
292	20250327	164300	301654	1010	1010	1010	1010	0
293	20250327	164200	301654	1010	1010	1010	1010	0
294	20250327	164100	301654	1010	1010	1010	1010	0
295	20250327	164000	301654	1010	1010	1010	1010	0
296	20250327	163900	301654	1010	1010	1010	1010	0
297	20250327	163800	301654	1010	1010	1010	1010	0
298	20250327	163700	301654	1010	1010	1010	1010	0
299	20250327	163600	301654	1010	1010	1010	1010	0
300	20250327	163500	301654	1010	1010	1010	1010	0
301	20250327	163400	301654	1010	1010	1010	1010	0
302	20250327	163300	301654	1010	969	1010	969	267
303	20250327	163200	301654	1010	1010	1010	1010	0
304	20250327	163100	301654	1010	1010	1010	1010	0
305	20250327	163000	301654	1010	1010	1010	1010	0
306	20250327	162900	301654	1010	1010	1010	1010	0
307	20250327	162800	301654	1010	1010	1010	1010	0
308	20250327	162700	301654	1010	1010	1010	1010	0
309	20250327	162600	301654	1010	1010	1010	1010	0
310	20250327	162500	301654	1010	1010	1010	1010	0
311	20250327	162400	301654	1010	1010	1010	1010	0
312	20250327	162300	301654	1010	1010	1010	1010	0
313	20250327	162200	301654	1010	1010	1010	1010	0
314	20250327	162100	301654	1010	1010	1010	1010	0
315	20250327	162000	301654	1010	1010	1010	1010	0
316	20250327	161900	301654	1010	1010	1010	1010	0
317	20250327	161800	301654	1010	1010	1010	1010	0
318	20250327	161700	301654	1010	1010	1010	1010	0
319	20250327	161600	301654	1010	1010	1010	1010	0
320	20250327	161500	301654	1010	1010	1010	1010	0
321	20250327	161400	301654	1010	1010	1010	1010	0
322	20250327	161300	301654	1010	1010	1010	1010	0
323	20250327	161200	301654	1010	1010	1010	1010	0
324	20250327	161100	301654	1010	1010	1010	1010	0
325	20250327	161000	301654	1010	1010	1010	1010	0
326	20250327	160900	301654	1010	1010	1010	1010	0
327	20250327	160800	301654	1010	1010	1010	1010	0
328	20250327	160700	301654	1010	1010	1010	1010	0
329	20250327	160600	301654	1010	1010	1010	1010	0
330	20250327	160500	301654	1010	1010	1010	1010	0
331	20250327	160400	301654	1010	1010	1010	1010	0
332	20250327	160300	301654	1010	969	1010	969	267
333	20250327	160200	301654	1010	1010	1010	1010	0
334	20250327	160100	301654	1010	1010	1010	1010	0
335	20250327	160000	301654	1010	1010	1010	1010	0
336	20250327	155900	301654	1010	1010	1010	1010	0
337	20250327	155800	301654	1010	1010	1010	1010	0
338	20250327	155700	301654	1010	1010	1010	1010	0
339	20250327	155600	301654	1010	1010	1010	1010	0
340	20250327	155500	301654	1010	1010	1010	1010	0
341	20250327	155400	301654	1010	1010	1010	1010	0
342	20250327	155300	301654	1010	1010	1010	1010	0
343	20250327	155200	301654	1010	1010	1010	1010	0
344	20250327	155100	301654	1010	1010	1010	1010	0
345	20250327	155000	301654	1010	1010	1010	1010	0
346	20250327	154900	301654	1010	1010	1010	1010	0
347	20250327	154800	301654	1010	1010	1010	1010	0
348	20250327	154700	301654	1010	1010	1010	1010	0
349	20250327	154600	301654	1010	1010	1010	1010	0
350	20250327	154500	301654	1010	1010	1010	1010	0
351	20250327	154400	301654	1010	1010	1010	1010	0
352	20250327	154300	301654	1010	1010	1010	1010	0
353	20250327	154200	301654	1010	1010	1010	1010	0
354	20250327	154100	301654	1010	1010	1010	1010	0
355	20250327	154000	301654	1010	1010	1010	1010	0
356	20250327	153900	301654	1010	1010	1010	1010	0
357	20250327	153800	301654	1010	1010	1010	1010	0
358	20250327	153700	301654	1010	1010	1010	1010	0
359	20250327	153600	301654	1010	1010	1010	1010	0
360	20250327	153500	301654	1010	1010	1010	1010	0
361	20250327	153400	301654	1010	1010	1010	1010	0
362	20250327	153300	301654	1010	969	1010	969	267
363	20250327	153200	301654	1010	1010	1010	1010	0
364	20250327	153100	301654	1010	1010	1010	1010	0
365	20250327	153000	301654	1010	1010	1010	1010	0
366	20250327	152900	301654	1010	1010	1010	1010	0
367	20250327	152800	301654	1010	1010	1010	1010	0
368	20250327	152700	301654	1010	1010	1010	1010	0
369	20250327	152600	301654	1010	1010	1010	1010	0
370	20250327	152500	301654	1010	1010	1010	1010	0
371	20250327	152400	301654	1010	1010	1010	1010	0
372	20250327	152300	301654	1010	1010	1010	1010	0
373	20250327	152200	301654	1010	1010	1010	1010	0
374	20250327	152100	301654	1010	1010	1010	1010	0
375	20250327	152000	301654	1010	1010	1010	1010	0
376	20250327	151900	301654	1010	1010	1010	1010	0
377	20250327	151800	301654	1010	1010	1010	1010	0
378	20250327	151700	301654	1010	1010	1010	1010	0
379	20250327	151600	301654	1010	1010	1010	1010	0
380	20250327	151500	301654	1010	1010	1010	1010	0
381	20250327	151400	301654	1010	1010	1010	1010	0
382	20250327	151300	301654	1010	1010	1010	1010	0
383	20250327	151200	301654	1010	1010	1010	1010	0
384	20250327	151100	301654	1010	1010	1010	1010	0
385	20250327	151000	301654	1010	1010	1010	1010	0
386	20250327	150900	301654	1010	1010	1010	1010	0
387	20250327	150800	301654	1010	1010	1010	1010	0
388	20250327	150700	301654	1010	1010	1010	1010	0
389	20250327	150600	301654	1010	1010	1010	1010	0
390	20250327	150500	301654	1010	1010	1010	1010	0
391	20250327	150400	301654	1010	1010	1010	1010	0
392	20250327	150300	301654	1010	1010	1010	1010	0
393	20250327	150200	301654	1010	1010	1010	1010	0
394	20250327	150100	301654	1010	1010	1010	1010	0
395	20250327	150000	301654	1010	1010	1010	1010	0
396	20250327	145900	301654	1010	1010	1010	1010	0
397	20250327	145800	301654	1010	1010	1010	1010	0
398	20250327	145700	301654	1010	1010	1010	1010	0
399	20250327	145600	301654	1010	1010	1010	1010	0
400	20250327	145500	301654	1010	1010	1010	1010	0
401	20250327	145400	301654	1010	1010	1010	1010	0
402	20250327	145300	301654	1010	1010	1010	1010	0
403	20250327	145200	301654	1010	1010	1010	1010	0
404	20250327	145100	301654	1010	1010	1010	1010	0
405	20250327	145000	301654	1010	1010	1010	1010	0
406	20250327	144900	301654	1010	1010	1010	1010	0
407	20250327	144800	301654	1010	1010	1010	1010	0
408	20250327	144700	301654	1010	1010	1010	1010	0
409	20250327	144600	301654	1010	1010	1010	1010	0
410	20250327	144500	301654	1010	1010	1010	1010	0
411	20250327	144400	301654	1010	1010	1010	1010	0
412	20250327	144300	301654	1010	1010	1010	1010	0
413	20250327	144200	301654	1010	1010	1010	1010	0
414	20250327	144100	301654	1010	1010	1010	1010	0
415	20250327	144000	301654	1010	1010	1010	1010	0
416	20250327	143900	301654	1010	1010	1010	1010	0
417	20250327	143800	301654	1010	1010	1010	1010	0
418	20250327	143700	301654	1010	1010	1010	1010	0
419	20250327	143600	301654	1010	1010	1010	1010	0
420	20250327	143500	301654	1010	1010	1010	1010	0
421	20250327	143400	301654	1010	1010	1010	1010	0
422	20250327	143300	301654	1010	1010	1010	1010	0
423	20250327	143200	301654	1010	1010	1010	1010	0
424	20250327	143100	301654	1010	1010	1010	1010	0
425	20250327	143000	301654	1010	1010	1010	1010	0
426	20250327	142900	301654	1010	1010	1010	1010	0
427	20250327	142800	301654	1010	1010	1010	1010	0
428	20250327	142700	301654	1010	1010	1010	1010	0
429	20250327	142600	301654	1010	1010	1010	1010	0
430	20250327	142500	301654	1010	1010	1010	1010	0
431	20250327	142400	301654	1010	1010	1010	1010	0
432	20250327	142300	301654	1010	1010	1010	1010	0
433	20250327	142200	301654	1010	1010	1010	1010	0
434	20250327	142100	301654	1010	1010	1010	1010	0
435	20250327	142000	301654	1010	1010	1010	1010	0
436	20250327	141900	301654	1010	1010	1010	1010	0
437	20250327	141800	301654	1010	1010	1010	1010	0
438	20250327	141700	301654	1010	1010	1010	1010	0
439	20250327	141600	301654	1010	1010	1010	1010	0
440	20250327	141500	301654	1010	1010	1010	1010	0
441	20250327	141400	301654	1010	1010	1010	1010	0
442	20250327	141300	301654	1010	1010	1010	1010	0
443	20250327	141200	301654	1010	1010	1010	1010	0
444	20250327	141100	301654	1010	1010	1010	1010	0
445	20250327	141000	301654	1010	1010	1010	1010	0
446	20250327	140900	301654	1010	1010	1010	1010	0
447	20250327	140800	301654	1010	1010	1010	1010	0
448	20250327	140700	301654	1010	1010	1010	1010	0
449	20250327	140600	301654	1010	1010	1010	1010	0
450	20250327	140500	301654	1010	1010	1010	1010	0
451	20250327	140400	301654	1010	1010	1010	1010	0
452	20250327	140300	301654	1010	1010	1010	1010	0
453	20250327	140200	301654	1010	1010	1010	1010	0
454	20250327	140100	301654	1010	1010	1010	1010	0
455	20250327	140000	301654	1010	1010	1010	1010	0
456	20250327	135900	301654	1010	1010	1010	1010	0
457	20250327	135800	301654	1010	1010	1010	1010	0
458	20250327	135700	301654	1010	1010	1010	1010	0
459	20250327	135600	301654	1010	1010	1010	1010	0
460	20250327	135500	301654	1010	1010	1010	1010	0
461	20250327	135400	301654	1010	1010	1010	1010	0
462	20250327	135300	301654	1010	1010	1010	1010	0
463	20250327	135200	301654	1010	1010	1010	1010	0
464	20250327	135100	301654	1010	1010	1010	1010	0
465	20250327	135000	301654	1010	1010	1010	1010	0
466	20250327	134900	301654	1010	1010	1010	1010	0
467	20250327	134800	301654	1010	1010	1010	1010	0
468	20250327	134700	301654	1010	1010	1010	1010	0
469	20250327	134600	301654	1010	1010	1010	1010	0
470	20250327	134500	301654	1010	1010	1010	1010	0
471	20250327	134400	301654	1010	1010	1010	1010	0
472	20250327	134300	301654	1010	1010	1010	1010	0
473	20250327	134200	301654	1010	1010	1010	1010	0
474	20250327	134100	301654	1010	1010	1010	1010	0
475	20250327	134000	301654	1010	1010	1010	1010	0
476	20250327	133900	301654	1010	1010	1010	1010	0
477	20250327	133800	301654	1010	1010	1010	1010	0
478	20250327	133700	301654	1010	1010	1010	1010	0
479	20250327	133600	301654	1010	1010	1010	1010	0
480	20250327	133500	301654	1010	1010	1010	1010	0
481	20250327	133400	301654	1010	1010	1010	1010	0
482	20250327	133300	301654	1010	1010	1010	1010	0
483	20250327	133200	301654	1010	1010	1010	1010	0
484	20250327	133100	301654	1010	1010	1010	1010	0
485	20250327	133000	301654	1010	1010	1010	1010	0
486	20250327	132900	301654	1010	1010	1010	1010	0
487	20250327	132800	301654	1010	1010	1010	1010	0
488	20250327	132700	301654	1010	1010	1010	1010	0
489	20250327	132600	301654	1010	1010	1010	1010	0
490	20250327	132500	301654	1010	1010	1010	1010	0
491	20250327	132400	301654	1010	1010	1010	1010	0
492	20250327	132300	301654	1010	1010	1010	1010	0
493	20250327	132200	301654	1010	1010	1010	1010	0
494	20250327	132100	301654	1010	1010	1010	1010	0
495	20250327	132000	301654	1010	1010	1010	1010	0
496	20250327	131900	301654	1010	1010	1010	1010	0
497	20250327	131800	301654	1010	1010	1010	1010	0
498	20250327	131700	301654	1010	1010	1010	1010	0
499	20250327	131600	301654	1010	1010	1010	1010	0
500	20250327	131500	301654	1010	1010	1010	1010	0
501	20250327	131400	301654	1010	1010	1010	1010	0
502	20250327	131300	301654	1010	1010	1010	1010	0
503	20250327	131200	301654	1010	1010	1010	1010	0
504	20250327	131100	301654	1010	1010	1010	1010	0
505	20250327	131000	301654	1010	1010	1010	1010	0
506	20250327	130900	301654	1010	1010	1010	1010	0
507	20250327	130800	301654	1010	1010	1010	1010	0
508	20250327	130700	301654	1010	1010	1010	1010	0
509	20250327	130600	301654	1010	1010	1010	1010	0
510	20250327	130500	301654	1010	1010	1010	1010	0
511	20250327	130400	301654	1010	1010	1010	1010	0
512	20250327	130300	301654	1010	1010	1010	1010	0
513	20250327	130200	301654	1010	1010	1010	1010	0
514	20250327	130100	301654	1010	1010	1010	1010	0
515	20250327	130000	301654	1010	1010	1010	1010	0
516	20250327	125900	301654	1010	1010	1010	1010	0
517	20250327	125800	301654	1010	1010	1010	1010	0
518	20250327	125700	301654	1010	1010	1010	1010	0
519	20250327	125600	301654	1010	1010	1010	1010	0
520	20250327	125500	301654	1010	1010	1010	1010	0
521	20250327	125400	301654	1010	1010	1010	1010	0
522	20250327	125300	301654	1010	1010	1010	1010	0
523	20250327	125200	301654	1010	1010	1010	1010	0
524	20250327	125100	301654	1010	1010	1010	1010	0
525	20250327	125000	301654	1010	1010	1010	1010	0
526	20250327	124900	301654	1010	1010	1010	1010	0
527	20250327	124800	301654	1010	1010	1010	1010	0
528	20250327	124700	301654	1010	1010	1010	1010	0
529	20250327	124600	301654	1010	1010	1010	1010	0
530	20250327	124500	301654	1010	1010	1010	1010	0
531	20250327	124400	301654	1010	1010	1010	1010	0
532	20250327	124300	301654	1010	1010	1010	1010	0
533	20250327	124200	301654	1010	1010	1010	1010	0
534	20250327	124100	301654	1010	1010	1010	1010	0
535	20250327	124000	301654	1010	1010	1010	1010	0
536	20250327	123900	301654	1010	1010	1010	1010	0
537	20250327	123800	301654	1010	1010	1010	1010	0
538	20250327	123700	301654	1010	1010	1010	1010	0
539	20250327	123600	301654	1010	1010	1010	1010	0
540	20250327	123500	301654	1010	1010	1010	1010	0
541	20250327	123400	301654	1010	1010	1010	1010	0
542	20250327	123300	301654	1010	1010	1010	1010	0
543	20250327	123200	301654	1010	1010	1010	1010	0
544	20250327	123100	301654	1010	1010	1010	1010	0
545	20250327	123000	301654	1010	1010	1010	1010	0
546	20250327	122900	301654	1010	1010	1010	1010	0
547	20250327	122800	301654	1010	1010	1010	1010	0
548	20250327	122700	301654	1010	1010	1010	1010	0
549	20250327	122600	301654	1010	1010	1010	1010	0
550	20250327	122500	301654	1010	1010	1010	1010	0
551	20250327	122400	301654	1010	1010	1010	1010	0
552	20250327	122300	301654	1010	1010	1010	1010	0
553	20250327	122200	301654	1010	1010	1010	1010	0
554	20250327	122100	301654	1010	1010	1010	1010	0
555	20250327	122000	301654	1010	1010	1010	1010	0
556	20250327	121900	301654	1010	1010	1010	1010	0
557	20250327	121800	301654	1010	1010	1010	1010	0
558	20250327	121700	301654	1010	1010	1010	1010	0
559	20250327	121600	301654	1010	1010	1010	1010	0
560	20250327	121500	301654	1010	1010	1010	1010	0
561	20250327	121400	301654	1010	1010	1010	1010	0
562	20250327	121300	301654	1010	1010	1010	1010	0
563	20250327	121200	301654	1010	1010	1010	1010	0
564	20250327	121100	301654	1010	1010	1010	1010	0
565	20250327	121000	301654	1010	1010	1010	1010	0
566	20250327	120900	301654	1010	1010	1010	1010	0
567	20250327	120800	301654	1010	1010	1010	1010	0
568	20250327	120700	301654	1010	1010	1010	1010	0
569	20250327	120600	301654	1010	1010	1010	1010	0
570	20250327	120500	301654	1010	1010	1010	1010	0
571	20250327	120400	301654	1010	1010	1010	1010	0
572	20250327	120300	301654	1010	1010	1010	1010	0
573	20250327	120200	301654	1010	1010	1010	1010	0
574	20250327	120100	301654	1010	1010	1010	1010	0
575	20250327	120000	301654	1010	1010	1010	1010	0
576	20250327	115900	301654	1010	1010	1010	1010	0
577	20250327	115800	301654	1010	1010	1010	1010	0
578	20250327	115700	301654	1010	1010	1010	1010	0
579	20250327	115600	301654	1010	1010	1010	1010	0
580	20250327	115500	301654	1010	1010	1010	1010	0
581	20250327	115400	301654	1010	1010	1010	1010	0
582	20250327	115300	301654	1010	1010	1010	1010	0
583	20250327	115200	301654	1010	1010	1010	1010	0
584	20250327	115100	301654	1010	1010	1010	1010	0
585	20250327	115000	301654	1010	1010	1010	1010	0
586	20250327	114900	301654	1010	1010	1010	1010	0
587	20250327	114800	301654	1010	1010	1010	1010	0
588	20250327	114700	301654	1010	1010	1010	1010	0
589	20250327	114600	301654	1010	1010	1010	1010	0
590	20250327	114500	301654	1010	1010	1010	1010	0
591	20250327	114400	301654	1010	1010	1010	1010	0
592	20250327	114300	301654	1010	1010	1010	1010	0
593	20250327	114200	301654	1010	1010	1010	1010	0
594	20250327	114100	301654	1010	1010	1010	1010	0
595	20250327	114000	301654	1010	1010	1010	1010	0
596	20250327	113900	301654	1010	969	1010	969	267
597	20250327	113800	39880	969	969	969	969	0
598	20250327	113700	39880	969	969	969	969	0
599	20250327	113600	39880	969	969	969	969	0
600	20250327	113500	39880	969	969	969	969	0
601	20250327	113400	39880	969	969	969	969	1
602	20250327	113300	38911	850	850	850	850	39
603	20250327	113200	5761	970	970	970	970	0
604	20250327	113100	5761	970	970	970	970	0
605	20250327	113000	5761	970	970	970	970	0
606	20250327	112900	5761	970	970	970	970	0
607	20250327	112800	5761	970	970	970	970	0
608	20250327	112700	5761	970	970	970	970	0
609	20250327	112600	5761	970	970	970	970	0
610	20250327	112500	5761	970	970	970	970	0
611	20250327	112400	5761	970	970	970	970	0
612	20250327	112300	5761	970	970	970	970	0
613	20250327	112200	5761	970	970	970	970	0
614	20250327	112100	5761	970	970	970	970	0
615	20250327	112000	5761	970	970	970	970	0
616	20250327	111900	5761	970	970	970	970	0
617	20250327	111800	5761	970	970	970	970	0
618	20250327	111700	5761	970	970	970	970	0
619	20250327	111600	5761	970	970	970	970	0
620	20250327	111500	5761	970	970	970	970	0
621	20250327	111400	5761	970	970	970	970	0
622	20250327	111300	5761	970	970	970	970	0
623	20250327	111200	5761	970	970	970	970	0
624	20250327	111100	5761	970	970	970	970	0
625	20250327	111000	5761	970	970	970	970	0
626	20250327	110900	5761	970	970	970	970	0
627	20250327	110800	5761	970	970	970	970	0
628	20250327	110700	5761	970	970	970	970	0
629	20250327	110600	5761	970	970	970	970	0
630	20250327	110500	5761	970	970	970	970	0
631	20250327	110400	5761	970	970	970	970	0
632	20250327	110300	5761	970	970	970	970	0
633	20250327	110200	5761	970	970	970	970	0
634	20250327	110100	5761	970	970	970	970	0
635	20250327	110000	5761	970	970	970	970	0
636	20250327	105900	5761	970	970	970	970	0
637	20250327	105800	5761	970	970	970	970	0
638	20250327	105700	5761	970	970	970	970	0
639	20250327	105600	5761	970	970	970	970	0
640	20250327	105500	5761	970	970	970	970	0
641	20250327	105400	5761	970	970	970	970	0
642	20250327	105300	5761	970	970	970	970	0
643	20250327	105200	5761	970	970	970	970	0
644	20250327	105100	5761	970	970	970	970	0
645	20250327	105000	5761	970	970	970	970	0
646	20250327	104900	5761	970	970	970	970	0
647	20250327	104800	5761	970	970	970	970	0
648	20250327	104700	5761	970	970	970	970	0
649	20250327	104600	5761	970	970	970	970	0
650	20250327	104500	5761	970	970	970	970	0
651	20250327	104400	5761	970	970	970	970	0
652	20250327	104300	5761	970	970	970	970	0
653	20250327	104200	5761	970	970	970	970	0
654	20250327	104100	5761	970	970	970	970	0
655	20250327	104000	5761	970	970	970	970	0
656	20250327	103900	5761	970	970	970	970	0
657	20250327	103800	5761	970	970	970	970	0
658	20250327	103700	5761	970	970	970	970	0
659	20250327	103600	5761	970	970	970	970	0
660	20250327	103500	5761	970	970	970	970	0
661	20250327	103400	5761	970	970	970	970	0
662	20250327	103300	5761	970	970	970	970	0
663	20250327	103200	5761	970	970	970	970	0
664	20250327	103100	5761	970	970	970	970	0
665	20250327	103000	5761	970	970	970	970	0
666	20250327	102900	5761	970	970	970	970	0
667	20250327	102800	5761	970	970	970	970	0
668	20250327	102700	5761	970	970	970	970	0
669	20250327	102600	5761	970	970	970	970	0
670	20250327	102500	5761	970	970	970	970	0
671	20250327	102400	5761	970	970	970	970	0
672	20250327	102300	5761	970	970	970	970	0
673	20250327	102200	5761	970	970	970	970	0
674	20250327	102100	5761	970	970	970	970	0
675	20250327	102000	5761	970	970	970	970	0
676	20250327	101900	5761	970	970	970	970	0
677	20250327	101800	5761	970	970	970	970	0
678	20250327	101700	5761	970	970	970	970	0
679	20250327	101600	5761	970	970	970	970	0
680	20250327	101500	5761	970	970	970	970	0
681	20250327	101400	5761	970	970	970	970	0
682	20250327	101300	5761	970	970	970	970	0
683	20250327	101200	5761	970	970	970	970	0
684	20250327	101100	5761	970	970	970	970	0
685	20250327	101000	5761	970	970	970	970	0
686	20250327	100900	5761	970	970	970	970	0
687	20250327	100800	5761	970	970	970	970	0
688	20250327	100700	5761	970	970	970	970	0
689	20250327	100600	5761	970	970	970	970	0
690	20250327	100500	5761	970	970	970	970	0
691	20250327	100400	5761	970	970	970	970	0
692	20250327	100300	5761	970	970	970	970	0
693	20250327	100200	5761	970	970	970	970	0
694	20250327	100100	5761	970	970	970	970	0
695	20250327	100000	5761	970	970	970	970	0
696	20250327	095900	5761	970	970	970	970	0
697	20250327	095800	5761	970	970	970	970	0
698	20250327	095700	5761	970	970	970	970	0
699	20250327	095600	5761	970	970	970	970	0
700	20250327	095500	5761	970	970	970	970	0
701	20250327	095400	5761	970	970	970	970	0
702	20250327	095300	5761	970	970	970	970	0
703	20250327	095200	5761	970	970	970	970	0
704	20250327	095100	5761	970	970	970	970	0
705	20250327	095000	5761	970	970	970	970	0
706	20250327	094900	5761	970	970	970	970	0
707	20250327	094800	5761	970	970	970	970	0
708	20250327	094700	5761	970	970	970	970	0
709	20250327	094600	5761	970	970	970	970	0
710	20250327	094500	5761	970	970	970	970	0
711	20250327	094400	5761	970	970	970	970	0
712	20250327	094300	5761	970	970	970	970	0
713	20250327	094200	5761	970	970	970	970	0
714	20250327	094100	5761	970	970	970	970	0
715	20250327	094000	5761	970	970	970	970	0
716	20250327	093900	5761	970	970	970	970	0
717	20250327	093800	5761	970	970	970	970	0
718	20250327	093700	5761	970	970	970	970	0
719	20250327	093600	5761	970	970	970	970	0
720	20250327	093500	5761	970	970	970	970	0
721	20250327	093400	5761	970	970	970	970	0
722	20250327	093300	5761	970	970	970	970	0
723	20250327	093200	5761	970	970	970	970	0
724	20250327	093100	5761	970	970	970	970	0
725	20250327	093000	5761	970	970	970	970	0
726	20250327	092900	5761	970	851	970	851	4
727	20250327	092800	2238	1119	1119	1119	1119	0
728	20250327	092700	2238	1119	1119	1119	1119	0
729	20250327	092600	2238	1119	1119	1119	1119	0
730	20250327	092500	2238	1119	1119	1119	1119	0
731	20250327	092400	2238	1119	1119	1119	1119	0
732	20250327	092300	2238	1119	1119	1119	1119	0
733	20250327	092200	2238	1119	1119	1119	1119	0
734	20250327	092100	2238	1119	1119	1119	1119	0
735	20250327	092000	2238	1119	1119	1119	1119	0
736	20250327	091900	2238	1119	1119	1119	1119	0
737	20250327	091800	2238	1119	1119	1119	1119	0
738	20250327	091700	2238	1119	1119	1119	1119	0
739	20250327	091600	2238	1119	1119	1119	1119	0
740	20250327	091500	2238	1119	1119	1119	1119	0
741	20250327	091400	2238	1119	1119	1119	1119	0
742	20250327	091300	2238	1119	1119	1119	1119	0
743	20250327	091200	2238	1119	1119	1119	1119	0
744	20250327	091100	2238	1119	1119	1119	1119	0
745	20250327	091000	2238	1119	1119	1119	1119	0
746	20250327	090900	2238	1119	1119	1119	1119	0
747	20250327	090800	2238	1119	1119	1119	1119	0
748	20250327	090700	2238	1119	1119	1119	1119	0
749	20250327	090600	2238	1119	1119	1119	1119	0
750	20250327	090500	2238	1119	1119	1119	1119	0
751	20250327	090400	2238	1119	1119	1119	1119	0
752	20250327	090300	2238	1119	1119	1119	1119	0
753	20250327	090200	2238	1119	1119	1119	1119	0
754	20250327	090100	2238	1119	1119	1119	1119	0
755	20250327	090000	2238	1119	1119	1119	1119	2