KissMeData/290660/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	210500	28606673	807	807	807	807	608
3	20250327	210400	28606673	807	807	807	807	0
4	20250327	210300	28606673	807	807	807	807	0
5	20250327	210200	28606673	807	807	807	807	0
6	20250327	210100	28606673	807	807	807	807	0
7	20250327	210000	28606673	807	807	807	807	0
8	20250327	205900	28606673	807	807	807	807	0
9	20250327	205800	28606673	807	807	807	807	0
10	20250327	205700	28606673	807	807	807	807	0
11	20250327	205600	28606673	807	807	807	807	0
12	20250327	205500	28606673	807	807	807	807	0
13	20250327	205400	28606673	807	807	807	807	0
14	20250327	205300	28606673	807	807	807	807	0
15	20250327	205200	28606673	807	807	807	807	0
16	20250327	205100	28606673	807	807	807	807	0
17	20250327	205000	28606673	807	807	807	807	0
18	20250327	204900	28606673	807	807	807	807	0
19	20250327	204800	28606673	807	807	807	807	0
20	20250327	204700	28606673	807	807	807	807	0
21	20250327	204600	28606673	807	807	807	807	0
22	20250327	204500	28606673	807	807	807	807	0
23	20250327	204400	28606673	807	807	807	807	0
24	20250327	204300	28606673	807	807	807	807	0
25	20250327	204200	28606673	807	807	807	807	0
26	20250327	204100	28606673	807	807	807	807	0
27	20250327	204000	28606673	807	807	807	807	0
28	20250327	203900	28606673	807	807	807	807	0
29	20250327	203800	28606673	807	807	807	807	0
30	20250327	203700	28606673	807	807	807	807	0
31	20250327	203600	28606673	807	807	807	807	0
32	20250327	203500	28606673	807	807	807	807	608
33	20250327	203400	28606673	807	807	807	807	0
34	20250327	203300	28606673	807	807	807	807	0
35	20250327	203200	28606673	807	807	807	807	0
36	20250327	203100	28606673	807	807	807	807	0
37	20250327	203000	28606673	807	807	807	807	0
38	20250327	202900	28606673	807	807	807	807	0
39	20250327	202800	28606673	807	807	807	807	0
40	20250327	202700	28606673	807	807	807	807	0
41	20250327	202600	28606673	807	807	807	807	0
42	20250327	202500	28606673	807	807	807	807	0
43	20250327	202400	28606673	807	807	807	807	0
44	20250327	202300	28606673	807	807	807	807	0
45	20250327	202200	28606673	807	807	807	807	0
46	20250327	202100	28606673	807	807	807	807	0
47	20250327	202000	28606673	807	807	807	807	0
48	20250327	201900	28606673	807	807	807	807	0
49	20250327	201800	28606673	807	807	807	807	0
50	20250327	201700	28606673	807	807	807	807	0
51	20250327	201600	28606673	807	807	807	807	0
52	20250327	201500	28606673	807	807	807	807	0
53	20250327	201400	28606673	807	807	807	807	0
54	20250327	201300	28606673	807	807	807	807	0
55	20250327	201200	28606673	807	807	807	807	0
56	20250327	201100	28606673	807	807	807	807	0
57	20250327	201000	28606673	807	807	807	807	0
58	20250327	200900	28606673	807	807	807	807	0
59	20250327	200800	28606673	807	807	807	807	0
60	20250327	200700	28606673	807	807	807	807	0
61	20250327	200600	28606673	807	807	807	807	0
62	20250327	200500	28606673	807	807	807	807	608
63	20250327	200400	28606673	807	807	807	807	0
64	20250327	200300	28606673	807	807	807	807	0
65	20250327	200200	28606673	807	807	807	807	0
66	20250327	200100	28606673	807	807	807	807	0
67	20250327	200000	28606673	807	807	807	807	0
68	20250327	195900	28606673	807	807	807	807	0
69	20250327	195800	28606673	807	807	807	807	0
70	20250327	195700	28606673	807	807	807	807	0
71	20250327	195600	28606673	807	807	807	807	0
72	20250327	195500	28606673	807	807	807	807	0
73	20250327	195400	28606673	807	807	807	807	0
74	20250327	195300	28606673	807	807	807	807	0
75	20250327	195200	28606673	807	807	807	807	0
76	20250327	195100	28606673	807	807	807	807	0
77	20250327	195000	28606673	807	807	807	807	0
78	20250327	194900	28606673	807	807	807	807	0
79	20250327	194800	28606673	807	807	807	807	0
80	20250327	194700	28606673	807	807	807	807	0
81	20250327	194600	28606673	807	807	807	807	0
82	20250327	194500	28606673	807	807	807	807	0
83	20250327	194400	28606673	807	807	807	807	0
84	20250327	194300	28606673	807	807	807	807	0
85	20250327	194200	28606673	807	807	807	807	0
86	20250327	194100	28606673	807	807	807	807	0
87	20250327	194000	28606673	807	807	807	807	0
88	20250327	193900	28606673	807	807	807	807	0
89	20250327	193800	28606673	807	807	807	807	0
90	20250327	193700	28606673	807	807	807	807	0
91	20250327	193600	28606673	807	807	807	807	0
92	20250327	193500	28606673	807	807	807	807	608
93	20250327	193400	28606673	807	807	807	807	0
94	20250327	193300	28606673	807	807	807	807	0
95	20250327	193200	28606673	807	807	807	807	0
96	20250327	193100	28606673	807	807	807	807	0
97	20250327	193000	28606673	807	807	807	807	0
98	20250327	192900	28606673	807	807	807	807	0
99	20250327	192800	28606673	807	807	807	807	0
100	20250327	192700	28606673	807	807	807	807	0
101	20250327	192600	28606673	807	807	807	807	0
102	20250327	192500	28606673	807	807	807	807	0
103	20250327	192400	28606673	807	807	807	807	0
104	20250327	192300	28606673	807	807	807	807	0
105	20250327	192200	28606673	807	807	807	807	0
106	20250327	192100	28606673	807	807	807	807	0
107	20250327	192000	28606673	807	807	807	807	0
108	20250327	191900	28606673	807	807	807	807	0
109	20250327	191800	28606673	807	807	807	807	0
110	20250327	191700	28606673	807	807	807	807	0
111	20250327	191600	28606673	807	807	807	807	0
112	20250327	191500	28606673	807	807	807	807	0
113	20250327	191400	28606673	807	807	807	807	0
114	20250327	191300	28606673	807	807	807	807	0
115	20250327	191200	28606673	807	807	807	807	0
116	20250327	191100	28606673	807	807	807	807	0
117	20250327	191000	28606673	807	807	807	807	0
118	20250327	190900	28606673	807	807	807	807	0
119	20250327	190800	28606673	807	807	807	807	0
120	20250327	190700	28606673	807	807	807	807	0
121	20250327	190600	28606673	807	807	807	807	0
122	20250327	190500	28606673	807	807	807	807	608
123	20250327	190400	28606673	807	807	807	807	0
124	20250327	190300	28606673	807	807	807	807	0
125	20250327	190200	28606673	807	807	807	807	0
126	20250327	190100	28606673	807	807	807	807	0
127	20250327	190000	28606673	807	807	807	807	0
128	20250327	185900	28606673	807	807	807	807	0
129	20250327	185800	28606673	807	807	807	807	0
130	20250327	185700	28606673	807	807	807	807	0
131	20250327	185600	28606673	807	807	807	807	0
132	20250327	185500	28606673	807	807	807	807	0
133	20250327	185400	28606673	807	807	807	807	0
134	20250327	185300	28606673	807	807	807	807	0
135	20250327	185200	28606673	807	807	807	807	0
136	20250327	185100	28606673	807	807	807	807	0
137	20250327	185000	28606673	807	807	807	807	0
138	20250327	184900	28606673	807	807	807	807	0
139	20250327	184800	28606673	807	807	807	807	0
140	20250327	184700	28606673	807	807	807	807	0
141	20250327	184600	28606673	807	807	807	807	0
142	20250327	184500	28606673	807	807	807	807	0
143	20250327	184400	28606673	807	807	807	807	0
144	20250327	184300	28606673	807	807	807	807	0
145	20250327	184200	28606673	807	807	807	807	0
146	20250327	184100	28606673	807	807	807	807	0
147	20250327	184000	28606673	807	807	807	807	0
148	20250327	183900	28606673	807	807	807	807	0
149	20250327	183800	28606673	807	807	807	807	0
150	20250327	183700	28606673	807	807	807	807	0
151	20250327	183600	28606673	807	807	807	807	0
152	20250327	183500	28606673	807	807	807	807	608
153	20250327	183400	28606673	807	807	807	807	0
154	20250327	183300	28606673	807	807	807	807	0
155	20250327	183200	28606673	807	807	807	807	0
156	20250327	183100	28606673	807	807	807	807	0
157	20250327	183000	28606673	807	807	807	807	0
158	20250327	182900	28606673	807	807	807	807	0
159	20250327	182800	28606673	807	807	807	807	0
160	20250327	182700	28606673	807	807	807	807	0
161	20250327	182600	28606673	807	807	807	807	0
162	20250327	182500	28606673	807	807	807	807	0
163	20250327	182400	28606673	807	807	807	807	0
164	20250327	182300	28606673	807	807	807	807	0
165	20250327	182200	28606673	807	807	807	807	0
166	20250327	182100	28606673	807	807	807	807	0
167	20250327	182000	28606673	807	807	807	807	0
168	20250327	181900	28606673	807	807	807	807	0
169	20250327	181800	28606673	807	807	807	807	0
170	20250327	181700	28606673	807	807	807	807	0
171	20250327	181600	28606673	807	807	807	807	0
172	20250327	181500	28606673	807	807	807	807	0
173	20250327	181400	28606673	807	807	807	807	0
174	20250327	181300	28606673	807	807	807	807	0
175	20250327	181200	28606673	807	807	807	807	0
176	20250327	181100	28606673	807	807	807	807	0
177	20250327	181000	28606673	807	807	807	807	0
178	20250327	180900	28606673	807	807	807	807	0
179	20250327	180800	28606673	807	807	807	807	0
180	20250327	180700	28606673	807	807	807	807	0
181	20250327	180600	28606673	807	807	807	807	0
182	20250327	180500	28606673	807	807	807	807	608
183	20250327	180400	28606673	807	807	807	807	0
184	20250327	180300	28606673	807	807	807	807	0
185	20250327	180200	28606673	807	807	807	807	0
186	20250327	180100	28606673	807	807	807	807	0
187	20250327	180000	28606673	807	807	807	807	0
188	20250327	175900	28606673	807	807	807	807	0
189	20250327	175800	28606673	807	807	807	807	0
190	20250327	175700	28606673	807	807	807	807	0
191	20250327	175600	28606673	807	807	807	807	0
192	20250327	175500	28606673	807	807	807	807	0
193	20250327	175400	28606673	807	807	807	807	0
194	20250327	175300	28606673	807	807	807	807	0
195	20250327	175200	28606673	807	807	807	807	0
196	20250327	175100	28606673	807	807	807	807	0
197	20250327	175000	28606673	807	807	807	807	0
198	20250327	174900	28606673	807	807	807	807	0
199	20250327	174800	28606673	807	807	807	807	0
200	20250327	174700	28606673	807	807	807	807	0
201	20250327	174600	28606673	807	807	807	807	0
202	20250327	174500	28606673	807	807	807	807	0
203	20250327	174400	28606673	807	807	807	807	0
204	20250327	174300	28606673	807	807	807	807	0
205	20250327	174200	28606673	807	807	807	807	0
206	20250327	174100	28606673	807	807	807	807	0
207	20250327	174000	28606673	807	807	807	807	0
208	20250327	173900	28606673	807	807	807	807	0
209	20250327	173800	28606673	807	807	807	807	0
210	20250327	173700	28606673	807	807	807	807	0
211	20250327	173600	28606673	807	807	807	807	0
212	20250327	173500	28606673	807	807	807	807	608
213	20250327	173400	28606673	807	807	807	807	0
214	20250327	173300	28606673	807	807	807	807	0
215	20250327	173200	28606673	807	807	807	807	0
216	20250327	173100	28606673	807	807	807	807	0
217	20250327	173000	28606673	807	807	807	807	0
218	20250327	172900	28606673	807	807	807	807	0
219	20250327	172800	28606673	807	807	807	807	0
220	20250327	172700	28606673	807	807	807	807	0
221	20250327	172600	28606673	807	807	807	807	0
222	20250327	172500	28606673	807	807	807	807	0
223	20250327	172400	28606673	807	807	807	807	0
224	20250327	172300	28606673	807	807	807	807	0
225	20250327	172200	28606673	807	807	807	807	0
226	20250327	172100	28606673	807	807	807	807	0
227	20250327	172000	28606673	807	807	807	807	0
228	20250327	171900	28606673	807	807	807	807	0
229	20250327	171800	28606673	807	807	807	807	0
230	20250327	171700	28606673	807	807	807	807	0
231	20250327	171600	28606673	807	807	807	807	0
232	20250327	171500	28606673	807	807	807	807	0
233	20250327	171400	28606673	807	807	807	807	0
234	20250327	171300	28606673	807	807	807	807	0
235	20250327	171200	28606673	807	807	807	807	0
236	20250327	171100	28606673	807	807	807	807	0
237	20250327	171000	28606673	807	807	807	807	0
238	20250327	170900	28606673	807	807	807	807	0
239	20250327	170800	28606673	807	807	807	807	0
240	20250327	170700	28606673	807	807	807	807	0
241	20250327	170600	28606673	807	807	807	807	0
242	20250327	170500	28606673	807	807	807	807	608
243	20250327	170400	28606673	807	807	807	807	0
244	20250327	170300	28606673	807	807	807	807	0
245	20250327	170200	28606673	807	807	807	807	0
246	20250327	170100	28606673	807	807	807	807	0
247	20250327	170000	28606673	807	807	807	807	0
248	20250327	165900	28606673	807	807	807	807	0
249	20250327	165800	28606673	807	807	807	807	0
250	20250327	165700	28606673	807	807	807	807	0
251	20250327	165600	28606673	807	807	807	807	0
252	20250327	165500	28606673	807	807	807	807	0
253	20250327	165400	28606673	807	807	807	807	0
254	20250327	165300	28606673	807	807	807	807	0
255	20250327	165200	28606673	807	807	807	807	0
256	20250327	165100	28606673	807	807	807	807	0
257	20250327	165000	28606673	807	807	807	807	0
258	20250327	164900	28606673	807	807	807	807	0
259	20250327	164800	28606673	807	807	807	807	0
260	20250327	164700	28606673	807	807	807	807	0
261	20250327	164600	28606673	807	807	807	807	0
262	20250327	164500	28606673	807	807	807	807	0
263	20250327	164400	28606673	807	807	807	807	0
264	20250327	164300	28606673	807	807	807	807	0
265	20250327	164200	28606673	807	807	807	807	0
266	20250327	164100	28606673	807	807	807	807	0
267	20250327	164000	28606673	807	807	807	807	0
268	20250327	163900	28606673	807	807	807	807	0
269	20250327	163800	28606673	807	807	807	807	0
270	20250327	163700	28606673	807	807	807	807	0
271	20250327	163600	28606673	807	807	807	807	0
272	20250327	163500	28606673	807	807	807	807	608
273	20250327	163400	28606673	807	807	807	807	0
274	20250327	163300	28606673	807	807	807	807	0
275	20250327	163200	28606673	807	807	807	807	0
276	20250327	163100	28606673	807	807	807	807	0
277	20250327	163000	28606673	807	807	807	807	0
278	20250327	162900	28606673	807	807	807	807	0
279	20250327	162800	28606673	807	807	807	807	0
280	20250327	162700	28606673	807	807	807	807	0
281	20250327	162600	28606673	807	807	807	807	0
282	20250327	162500	28606673	807	807	807	807	0
283	20250327	162400	28606673	807	807	807	807	0
284	20250327	162300	28606673	807	807	807	807	0
285	20250327	162200	28606673	807	807	807	807	0
286	20250327	162100	28606673	807	807	807	807	0
287	20250327	162000	28606673	807	807	807	807	0
288	20250327	161900	28606673	807	807	807	807	0
289	20250327	161800	28606673	807	807	807	807	0
290	20250327	161700	28606673	807	807	807	807	0
291	20250327	161600	28606673	807	807	807	807	0
292	20250327	161500	28606673	807	807	807	807	0
293	20250327	161400	28606673	807	807	807	807	0
294	20250327	161300	28606673	807	807	807	807	0
295	20250327	161200	28606673	807	807	807	807	0
296	20250327	161100	28606673	807	807	807	807	0
297	20250327	161000	28606673	807	807	807	807	0
298	20250327	160900	28606673	807	807	807	807	0
299	20250327	160800	28606673	807	807	807	807	0
300	20250327	160700	28606673	807	807	807	807	0
301	20250327	160600	28606673	807	807	807	807	0
302	20250327	160500	28606673	807	807	807	807	608
303	20250327	160400	28606673	807	807	807	807	0
304	20250327	160300	28606673	807	807	807	807	0
305	20250327	160200	28606673	807	807	807	807	0
306	20250327	160100	28606673	807	807	807	807	0
307	20250327	160000	28606673	807	807	807	807	0
308	20250327	155900	28606673	807	807	807	807	0
309	20250327	155800	28606673	807	807	807	807	0
310	20250327	155700	28606673	807	807	807	807	0
311	20250327	155600	28606673	807	807	807	807	0
312	20250327	155500	28606673	807	807	807	807	0
313	20250327	155400	28606673	807	807	807	807	0
314	20250327	155300	28606673	807	807	807	807	0
315	20250327	155200	28606673	807	807	807	807	0
316	20250327	155100	28606673	807	807	807	807	0
317	20250327	155000	28606673	807	807	807	807	0
318	20250327	154900	28606673	807	807	807	807	0
319	20250327	154800	28606673	807	807	807	807	0
320	20250327	154700	28606673	807	807	807	807	0
321	20250327	154600	28606673	807	807	807	807	0
322	20250327	154500	28606673	807	807	807	807	0
323	20250327	154400	28606673	807	807	807	807	0
324	20250327	154300	28606673	807	807	807	807	0
325	20250327	154200	28606673	807	807	807	807	0
326	20250327	154100	28606673	807	807	807	807	0
327	20250327	154000	28606673	807	807	807	807	0
328	20250327	153900	28606673	807	807	807	807	0
329	20250327	153800	28606673	807	807	807	807	0
330	20250327	153700	28606673	807	807	807	807	0
331	20250327	153600	28606673	807	807	807	807	0
332	20250327	153500	28606673	807	807	807	807	608
333	20250327	153400	28606673	807	807	807	807	0
334	20250327	153300	28606673	807	807	807	807	0
335	20250327	153200	28606673	807	807	807	807	0
336	20250327	153100	28606673	807	807	807	807	0
337	20250327	153000	28606673	807	807	807	807	608
338	20250327	152900	28116017	800	800	800	800	0
339	20250327	152800	28116017	800	800	800	800	0
340	20250327	152700	28116017	800	800	800	800	0
341	20250327	152600	28116017	800	800	800	800	0
342	20250327	152500	28116017	800	800	800	800	0
343	20250327	152400	28116017	800	800	800	800	0
344	20250327	152300	28116017	800	800	800	800	0
345	20250327	152200	28116017	800	800	800	800	0
346	20250327	152100	28116017	800	800	800	800	0
347	20250327	152000	28116017	800	800	800	800	0
348	20250327	151900	28116017	800	792	800	785	2866
349	20250327	151800	25837823	795	795	795	795	1
350	20250327	151700	25837028	795	795	795	795	0
351	20250327	151600	25837028	795	795	795	795	0
352	20250327	151500	25837028	795	795	795	795	5
353	20250327	151400	25833053	795	795	795	795	0
354	20250327	151300	25833053	795	795	795	795	0
355	20250327	151200	25833053	795	795	795	795	0
356	20250327	151100	25833053	795	795	795	795	5
357	20250327	151000	25829078	795	795	795	795	0
358	20250327	150900	25829078	795	795	795	795	0
359	20250327	150800	25829078	795	795	795	795	0
360	20250327	150700	25829078	795	795	795	795	0
361	20250327	150600	25829078	795	795	795	795	0
362	20250327	150500	25829078	795	795	795	795	0
363	20250327	150400	25829078	795	795	795	795	0
364	20250327	150300	25829078	795	795	795	795	0
365	20250327	150200	25829078	795	795	795	795	0
366	20250327	150100	25829078	795	795	795	795	0
367	20250327	150000	25829078	795	795	795	795	0
368	20250327	145900	25829078	795	795	795	795	3
369	20250327	145800	25826693	797	797	797	797	0
370	20250327	145700	25826693	797	797	797	797	0
371	20250327	145600	25826693	797	797	797	797	0
372	20250327	145500	25826693	797	797	797	797	0
373	20250327	145400	25826693	797	797	797	797	0
374	20250327	145300	25826693	797	797	797	797	0
375	20250327	145200	25826693	797	797	797	797	0
376	20250327	145100	25826693	797	797	797	797	0
377	20250327	145000	25826693	797	797	797	797	0
378	20250327	144900	25826693	797	797	797	797	0
379	20250327	144800	25826693	797	797	797	797	0
380	20250327	144700	25826693	797	797	797	797	0
381	20250327	144600	25826693	797	797	797	797	0
382	20250327	144500	25826693	797	797	797	797	0
383	20250327	144400	25826693	797	797	797	797	0
384	20250327	144300	25826693	797	797	797	797	0
385	20250327	144200	25826693	797	797	797	797	0
386	20250327	144100	25826693	797	797	797	797	0
387	20250327	144000	25826693	797	797	797	797	0
388	20250327	143900	25826693	797	797	797	797	0
389	20250327	143800	25826693	797	797	797	797	0
390	20250327	143700	25826693	797	797	797	797	0
391	20250327	143600	25826693	797	797	797	797	0
392	20250327	143500	25826693	797	797	797	797	0
393	20250327	143400	25826693	797	797	797	797	0
394	20250327	143300	25826693	797	797	797	797	0
395	20250327	143200	25826693	797	797	797	797	0
396	20250327	143100	25826693	797	797	797	797	0
397	20250327	143000	25826693	797	797	797	797	0
398	20250327	142900	25826693	797	797	797	797	0
399	20250327	142800	25826693	797	797	797	797	0
400	20250327	142700	25826693	797	797	797	797	0
401	20250327	142600	25826693	797	797	797	797	0
402	20250327	142500	25826693	797	797	797	797	0
403	20250327	142400	25826693	797	797	797	797	0
404	20250327	142300	25826693	797	797	797	797	0
405	20250327	142200	25826693	797	797	797	797	0
406	20250327	142100	25826693	797	797	797	797	0
407	20250327	142000	25826693	797	797	797	797	0
408	20250327	141900	25826693	797	797	797	797	0
409	20250327	141800	25826693	797	797	797	797	0
410	20250327	141700	25826693	797	797	797	797	0
411	20250327	141600	25826693	797	797	797	797	0
412	20250327	141500	25826693	797	797	797	797	0
413	20250327	141400	25826693	797	797	797	797	0
414	20250327	141300	25826693	797	797	797	797	0
415	20250327	141200	25826693	797	797	797	797	0
416	20250327	141100	25826693	797	797	797	797	0
417	20250327	141000	25826693	797	797	797	797	0
418	20250327	140900	25826693	797	797	797	797	0
419	20250327	140800	25826693	797	797	797	797	0
420	20250327	140700	25826693	797	797	797	797	0
421	20250327	140600	25826693	797	797	797	797	0
422	20250327	140500	25826693	797	797	797	797	133
423	20250327	140400	25720692	797	797	797	797	0
424	20250327	140300	25720692	797	797	797	797	0
425	20250327	140200	25720692	797	797	797	797	0
426	20250327	140100	25720692	797	797	797	797	0
427	20250327	140000	25720692	797	797	797	797	0
428	20250327	135900	25720692	797	797	797	797	0
429	20250327	135800	25720692	797	797	797	797	0
430	20250327	135700	25720692	797	797	797	797	0
431	20250327	135600	25720692	797	797	797	797	0
432	20250327	135500	25720692	797	797	797	797	0
433	20250327	135400	25720692	797	797	797	797	0
434	20250327	135300	25720692	797	797	797	797	0
435	20250327	135200	25720692	797	797	797	797	0
436	20250327	135100	25720692	797	797	797	797	0
437	20250327	135000	25720692	797	797	797	797	0
438	20250327	134900	25720692	797	797	797	797	0
439	20250327	134800	25720692	797	797	797	797	0
440	20250327	134700	25720692	797	797	797	797	0
441	20250327	134600	25720692	797	797	797	797	0
442	20250327	134500	25720692	797	797	797	797	0
443	20250327	134400	25720692	797	797	797	797	0
444	20250327	134300	25720692	797	797	797	797	0
445	20250327	134200	25720692	797	797	797	797	0
446	20250327	134100	25720692	797	797	797	797	0
447	20250327	134000	25720692	797	797	797	797	1
448	20250327	133900	25719895	797	797	797	797	0
449	20250327	133800	25719895	797	797	797	797	0
450	20250327	133700	25719895	797	797	797	797	0
451	20250327	133600	25719895	797	797	797	797	10
452	20250327	133500	25711925	797	797	797	797	0
453	20250327	133400	25711925	797	797	797	797	0
454	20250327	133300	25711925	797	797	797	797	0
455	20250327	133200	25711925	797	797	797	797	0
456	20250327	133100	25711925	797	797	797	797	0
457	20250327	133000	25711925	797	797	797	797	0
458	20250327	132900	25711925	797	797	797	797	0
459	20250327	132800	25711925	797	797	797	797	2
460	20250327	132700	25710331	797	797	797	797	0
461	20250327	132600	25710331	797	797	797	797	0
462	20250327	132500	25710331	797	797	797	797	0
463	20250327	132400	25710331	797	797	797	797	0
464	20250327	132300	25710331	797	797	797	797	0
465	20250327	132200	25710331	797	797	797	797	0
466	20250327	132100	25710331	797	797	797	797	0
467	20250327	132000	25710331	797	797	797	797	0
468	20250327	131900	25710331	797	797	797	797	0
469	20250327	131800	25710331	797	797	797	797	20
470	20250327	131700	25694391	788	788	788	788	0
471	20250327	131600	25694391	788	788	788	788	0
472	20250327	131500	25694391	788	788	788	788	0
473	20250327	131400	25694391	788	788	788	788	0
474	20250327	131300	25694391	788	788	788	788	0
475	20250327	131200	25694391	788	788	788	788	0
476	20250327	131100	25694391	788	788	788	788	0
477	20250327	131000	25694391	788	788	788	788	0
478	20250327	130900	25694391	788	788	788	788	0
479	20250327	130800	25694391	788	788	788	788	0
480	20250327	130700	25694391	788	788	788	788	0
481	20250327	130600	25694391	788	788	788	788	0
482	20250327	130500	25694391	788	788	788	788	0
483	20250327	130400	25694391	788	788	788	788	0
484	20250327	130300	25694391	788	788	788	788	0
485	20250327	130200	25694391	788	788	788	788	0
486	20250327	130100	25694391	788	788	788	788	0
487	20250327	130000	25694391	788	788	788	788	0
488	20250327	125900	25694391	788	788	788	788	0
489	20250327	125800	25694391	788	788	788	788	10
490	20250327	125700	25686511	796	796	796	796	0
491	20250327	125600	25686511	796	796	796	796	0
492	20250327	125500	25686511	796	796	796	796	0
493	20250327	125400	25686511	796	796	796	796	0
494	20250327	125300	25686511	796	796	796	796	0
495	20250327	125200	25686511	796	796	796	796	0
496	20250327	125100	25686511	796	796	796	796	0
497	20250327	125000	25686511	796	796	796	796	0
498	20250327	124900	25686511	796	796	796	796	0
499	20250327	124800	25686511	796	796	796	796	0
500	20250327	124700	25686511	796	796	796	796	0
501	20250327	124600	25686511	796	796	796	796	0
502	20250327	124500	25686511	796	796	796	796	0
503	20250327	124400	25686511	796	796	796	796	0
504	20250327	124300	25686511	796	796	796	796	0
505	20250327	124200	25686511	796	796	796	796	0
506	20250327	124100	25686511	796	796	796	796	0
507	20250327	124000	25686511	796	796	796	796	0
508	20250327	123900	25686511	796	796	796	796	0
509	20250327	123800	25686511	796	796	796	796	0
510	20250327	123700	25686511	796	796	796	796	0
511	20250327	123600	25686511	796	795	796	795	253
512	20250327	123500	25485154	781	781	781	781	0
513	20250327	123400	25485154	781	781	781	781	0
514	20250327	123300	25485154	781	796	796	781	11241
515	20250327	123200	16640995	796	796	796	796	0
516	20250327	123100	16640995	796	796	796	796	0
517	20250327	123000	16640995	796	796	796	796	0
518	20250327	122900	16640995	796	796	796	796	3
519	20250327	122800	16638607	796	796	796	796	0
520	20250327	122700	16638607	796	796	796	796	0
521	20250327	122600	16638607	796	796	796	796	0
522	20250327	122500	16638607	796	796	796	796	0
523	20250327	122400	16638607	796	796	796	796	0
524	20250327	122300	16638607	796	796	796	796	0
525	20250327	122200	16638607	796	796	796	796	0
526	20250327	122100	16638607	796	796	796	796	0
527	20250327	122000	16638607	796	796	796	796	0
528	20250327	121900	16638607	796	796	796	796	9
529	20250327	121800	16631443	796	796	796	796	18
530	20250327	121700	16617115	796	796	796	796	0
531	20250327	121600	16617115	796	796	796	796	0
532	20250327	121500	16617115	796	796	796	796	0
533	20250327	121400	16617115	796	796	796	796	0
534	20250327	121300	16617115	796	796	796	796	0
535	20250327	121200	16617115	796	796	796	796	0
536	20250327	121100	16617115	796	796	796	796	0
537	20250327	121000	16617115	796	796	796	796	0
538	20250327	120900	16617115	796	796	796	796	0
539	20250327	120800	16617115	796	796	796	796	0
540	20250327	120700	16617115	796	796	796	796	0
541	20250327	120600	16617115	796	796	796	796	0
542	20250327	120500	16617115	796	796	796	796	0
543	20250327	120400	16617115	796	796	796	796	0
544	20250327	120300	16617115	796	796	796	796	0
545	20250327	120200	16617115	796	796	796	796	0
546	20250327	120100	16617115	796	796	796	796	0
547	20250327	120000	16617115	796	796	796	796	1
548	20250327	115900	16616319	796	796	796	796	1
549	20250327	115800	16615523	796	796	796	796	0
550	20250327	115700	16615523	796	796	796	796	0
551	20250327	115600	16615523	796	796	796	796	0
552	20250327	115500	16615523	796	796	796	796	0
553	20250327	115400	16615523	796	796	796	796	0
554	20250327	115300	16615523	796	796	796	796	0
555	20250327	115200	16615523	796	796	796	796	0
556	20250327	115100	16615523	796	796	796	796	0
557	20250327	115000	16615523	796	796	796	796	0
558	20250327	114900	16615523	796	796	796	796	0
559	20250327	114800	16615523	796	796	796	796	0
560	20250327	114700	16615523	796	796	796	796	0
561	20250327	114600	16615523	796	796	796	796	0
562	20250327	114500	16615523	796	796	796	796	0
563	20250327	114400	16615523	796	796	796	796	0
564	20250327	114300	16615523	796	796	796	796	0
565	20250327	114200	16615523	796	796	796	796	0
566	20250327	114100	16615523	796	796	796	796	3000
567	20250327	114000	14227523	801	801	801	801	0
568	20250327	113900	14227523	801	801	801	801	28
569	20250327	113800	14205095	801	801	801	801	0
570	20250327	113700	14205095	801	801	801	801	1
571	20250327	113600	14204294	794	797	797	794	552
572	20250327	113500	13765788	796	796	796	796	0
573	20250327	113400	13765788	796	796	796	796	0
574	20250327	113300	13765788	796	796	796	796	0
575	20250327	113200	13765788	796	796	796	796	0
576	20250327	113100	13765788	796	796	796	796	0
577	20250327	113000	13765788	796	796	796	796	0
578	20250327	112900	13765788	796	796	796	796	0
579	20250327	112800	13765788	796	796	796	796	0
580	20250327	112700	13765788	796	796	796	796	0
581	20250327	112600	13765788	796	796	796	796	0
582	20250327	112500	13765788	796	796	796	796	0
583	20250327	112400	13765788	796	796	796	796	0
584	20250327	112300	13765788	796	796	796	796	0
585	20250327	112200	13765788	796	796	796	796	0
586	20250327	112100	13765788	796	796	796	796	0
587	20250327	112000	13765788	796	796	796	796	0
588	20250327	111900	13765788	796	796	796	796	0
589	20250327	111800	13765788	796	796	796	796	0
590	20250327	111700	13765788	796	796	796	796	0
591	20250327	111600	13765788	796	796	796	796	0
592	20250327	111500	13765788	796	796	796	796	0
593	20250327	111400	13765788	796	796	796	796	0
594	20250327	111300	13765788	796	796	796	796	0
595	20250327	111200	13765788	796	796	796	796	0
596	20250327	111100	13765788	796	796	796	796	0
597	20250327	111000	13765788	796	796	796	796	0
598	20250327	110900	13765788	796	796	796	796	0
599	20250327	110800	13765788	796	796	796	796	0
600	20250327	110700	13765788	796	796	796	796	0
601	20250327	110600	13765788	796	796	796	796	0
602	20250327	110500	13765788	796	797	797	796	705
603	20250327	110400	13204605	797	797	797	797	0
604	20250327	110300	13204605	797	797	797	797	0
605	20250327	110200	13204605	797	797	797	797	300
606	20250327	110100	12965505	796	796	796	796	0
607	20250327	110000	12965505	796	796	796	796	0
608	20250327	105900	12965505	796	796	796	796	0
609	20250327	105800	12965505	796	796	796	796	0
610	20250327	105700	12965505	796	801	801	796	6000
611	20250327	105600	8172709	810	810	810	810	0
612	20250327	105500	8172709	810	810	810	810	0
613	20250327	105400	8172709	810	809	810	809	50
614	20250327	105300	8132245	810	810	810	810	0
615	20250327	105200	8132245	810	810	810	810	0
616	20250327	105100	8132245	810	810	810	810	0
617	20250327	105000	8132245	810	810	810	810	0
618	20250327	104900	8132245	810	810	810	810	0
619	20250327	104800	8132245	810	810	810	810	0
620	20250327	104700	8132245	810	808	810	808	300
621	20250327	104600	7889345	810	810	810	810	0
622	20250327	104500	7889345	810	810	810	810	0
623	20250327	104400	7889345	810	810	810	810	0
624	20250327	104300	7889345	810	810	810	810	0
625	20250327	104200	7889345	810	810	810	810	0
626	20250327	104100	7889345	810	810	810	810	0
627	20250327	104000	7889345	810	810	810	810	0
628	20250327	103900	7889345	810	810	810	810	0
629	20250327	103800	7889345	810	810	810	810	0
630	20250327	103700	7889345	810	810	810	810	0
631	20250327	103600	7889345	810	810	810	810	0
632	20250327	103500	7889345	810	810	810	810	0
633	20250327	103400	7889345	810	810	810	810	0
634	20250327	103300	7889345	810	810	810	810	0
635	20250327	103200	7889345	810	810	810	810	0
636	20250327	103100	7889345	810	810	810	810	0
637	20250327	103000	7889345	810	810	810	810	0
638	20250327	102900	7889345	810	810	810	810	0
639	20250327	102800	7889345	810	810	810	810	0
640	20250327	102700	7889345	810	810	810	810	3
641	20250327	102600	7886915	801	801	801	801	0
642	20250327	102500	7886915	801	801	801	801	0
643	20250327	102400	7886915	801	800	801	800	682
644	20250327	102300	7341263	800	800	800	800	0
645	20250327	102200	7341263	800	800	800	800	1
646	20250327	102100	7340463	800	800	800	800	1
647	20250327	102000	7339663	800	800	800	800	0
648	20250327	101900	7339663	800	800	800	800	0
649	20250327	101800	7339663	800	800	800	800	0
650	20250327	101700	7339663	800	800	800	800	0
651	20250327	101600	7339663	800	800	800	800	0
652	20250327	101500	7339663	800	800	800	800	0
653	20250327	101400	7339663	800	800	800	800	30
654	20250327	101300	7315663	801	801	801	801	10
655	20250327	101200	7307653	800	800	800	800	0
656	20250327	101100	7307653	800	800	800	800	0
657	20250327	101000	7307653	800	800	800	800	0
658	20250327	100900	7307653	800	800	800	800	0
659	20250327	100800	7307653	800	800	800	800	0
660	20250327	100700	7307653	800	800	800	800	0
661	20250327	100600	7307653	800	800	800	800	0
662	20250327	100500	7307653	800	800	800	800	0
663	20250327	100400	7307653	800	800	800	800	0
664	20250327	100300	7307653	800	800	800	800	220
665	20250327	100200	7131653	800	800	800	800	0
666	20250327	100100	7131653	800	800	800	800	0
667	20250327	100000	7131653	800	800	800	800	14
668	20250327	095900	7120453	797	797	797	797	0
669	20250327	095800	7120453	797	797	797	797	0
670	20250327	095700	7120453	797	799	799	797	3000
671	20250327	095600	4726716	801	801	801	801	0
672	20250327	095500	4726716	801	801	801	801	0
673	20250327	095400	4726716	801	801	801	801	0
674	20250327	095300	4726716	801	801	801	801	0
675	20250327	095200	4726716	801	801	801	801	0
676	20250327	095100	4726716	801	801	801	801	0
677	20250327	095000	4726716	801	801	801	801	0
678	20250327	094900	4726716	801	801	801	801	0
679	20250327	094800	4726716	801	801	801	801	0
680	20250327	094700	4726716	801	801	801	801	0
681	20250327	094600	4726716	801	801	801	801	0
682	20250327	094500	4726716	801	801	801	801	7
683	20250327	094400	4721109	801	801	801	801	6
684	20250327	094300	4716303	801	801	801	801	2
685	20250327	094200	4714701	799	799	799	799	0
686	20250327	094100	4714701	799	799	799	799	180
687	20250327	094000	4570881	799	799	799	799	0
688	20250327	093900	4570881	799	799	799	799	0
689	20250327	093800	4570881	799	799	799	799	0
690	20250327	093700	4570881	799	799	799	799	0
691	20250327	093600	4570881	799	799	799	799	0
692	20250327	093500	4570881	799	799	799	799	0
693	20250327	093400	4570881	799	800	800	799	2005
694	20250327	093300	2967390	802	802	802	802	0
695	20250327	093200	2967390	802	802	802	802	0
696	20250327	093100	2967390	802	801	802	801	149
697	20250327	093000	2847902	802	802	802	802	0
698	20250327	092900	2847902	802	802	802	802	1000
699	20250327	092800	2045902	802	802	802	802	0
700	20250327	092700	2045902	802	802	802	802	1400
701	20250327	092600	923102	802	802	802	802	0
702	20250327	092500	923102	802	802	802	802	0
703	20250327	092400	923102	802	802	802	802	0
704	20250327	092300	923102	802	802	802	802	0
705	20250327	092200	923102	802	802	802	802	60
706	20250327	092100	874982	802	802	802	802	0
707	20250327	092000	874982	802	802	802	802	0
708	20250327	091900	874982	802	802	802	802	0
709	20250327	091800	874982	802	802	802	802	0
710	20250327	091700	874982	802	802	802	802	0
711	20250327	091600	874982	802	802	802	802	0
712	20250327	091500	874982	802	802	802	802	0
713	20250327	091400	874982	802	802	802	802	0
714	20250327	091300	874982	802	802	802	802	0
715	20250327	091200	874982	802	802	802	802	0
716	20250327	091100	874982	802	802	802	802	0
717	20250327	091000	874982	802	802	802	802	0
718	20250327	090900	874982	802	802	802	802	0
719	20250327	090800	874982	802	802	802	802	1065
720	20250327	090700	20852	802	802	802	802	0
721	20250327	090600	20852	802	802	802	802	0
722	20250327	090500	20852	802	802	802	802	0
723	20250327	090400	20852	802	802	802	802	0
724	20250327	090300	20852	802	802	802	802	0
725	20250327	090200	20852	802	802	802	802	0
726	20250327	090100	20852	802	802	802	802	0
727	20250327	090000	20852	802	802	802	802	26