KissMeData/303030/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	210900	11449869	907	907	907	907	553
3	20250327	210800	11449869	907	907	907	907	0
4	20250327	210700	11449869	907	907	907	907	0
5	20250327	210600	11449869	907	907	907	907	0
6	20250327	210500	11449869	907	907	907	907	0
7	20250327	210400	11449869	907	907	907	907	0
8	20250327	210300	11449869	907	907	907	907	0
9	20250327	210200	11449869	907	907	907	907	0
10	20250327	210100	11449869	907	907	907	907	0
11	20250327	210000	11449869	907	907	907	907	0
12	20250327	205900	11449869	907	907	907	907	0
13	20250327	205800	11449869	907	907	907	907	0
14	20250327	205700	11449869	907	907	907	907	0
15	20250327	205600	11449869	907	907	907	907	0
16	20250327	205500	11449869	907	907	907	907	0
17	20250327	205400	11449869	907	907	907	907	0
18	20250327	205300	11449869	907	907	907	907	0
19	20250327	205200	11449869	907	907	907	907	0
20	20250327	205100	11449869	907	907	907	907	0
21	20250327	205000	11449869	907	907	907	907	0
22	20250327	204900	11449869	907	907	907	907	0
23	20250327	204800	11449869	907	907	907	907	0
24	20250327	204700	11449869	907	907	907	907	0
25	20250327	204600	11449869	907	907	907	907	0
26	20250327	204500	11449869	907	907	907	907	0
27	20250327	204400	11449869	907	907	907	907	0
28	20250327	204300	11449869	907	907	907	907	0
29	20250327	204200	11449869	907	907	907	907	0
30	20250327	204100	11449869	907	907	907	907	0
31	20250327	204000	11449869	907	907	907	907	0
32	20250327	203900	11449869	907	907	907	907	553
33	20250327	203800	11449869	907	907	907	907	0
34	20250327	203700	11449869	907	907	907	907	0
35	20250327	203600	11449869	907	907	907	907	0
36	20250327	203500	11449869	907	907	907	907	0
37	20250327	203400	11449869	907	907	907	907	0
38	20250327	203300	11449869	907	907	907	907	0
39	20250327	203200	11449869	907	907	907	907	0
40	20250327	203100	11449869	907	907	907	907	0
41	20250327	203000	11449869	907	907	907	907	0
42	20250327	202900	11449869	907	907	907	907	0
43	20250327	202800	11449869	907	907	907	907	0
44	20250327	202700	11449869	907	907	907	907	0
45	20250327	202600	11449869	907	907	907	907	0
46	20250327	202500	11449869	907	907	907	907	0
47	20250327	202400	11449869	907	907	907	907	0
48	20250327	202300	11449869	907	907	907	907	0
49	20250327	202200	11449869	907	907	907	907	0
50	20250327	202100	11449869	907	907	907	907	0
51	20250327	202000	11449869	907	907	907	907	0
52	20250327	201900	11449869	907	907	907	907	0
53	20250327	201800	11449869	907	907	907	907	0
54	20250327	201700	11449869	907	907	907	907	0
55	20250327	201600	11449869	907	907	907	907	0
56	20250327	201500	11449869	907	907	907	907	0
57	20250327	201400	11449869	907	907	907	907	0
58	20250327	201300	11449869	907	907	907	907	0
59	20250327	201200	11449869	907	907	907	907	0
60	20250327	201100	11449869	907	907	907	907	0
61	20250327	201000	11449869	907	907	907	907	0
62	20250327	200900	11449869	907	907	907	907	553
63	20250327	200800	11449869	907	907	907	907	0
64	20250327	200700	11449869	907	907	907	907	0
65	20250327	200600	11449869	907	907	907	907	0
66	20250327	200500	11449869	907	907	907	907	0
67	20250327	200400	11449869	907	907	907	907	0
68	20250327	200300	11449869	907	907	907	907	0
69	20250327	200200	11449869	907	907	907	907	0
70	20250327	200100	11449869	907	907	907	907	0
71	20250327	200000	11449869	907	907	907	907	0
72	20250327	195900	11449869	907	907	907	907	0
73	20250327	195800	11449869	907	907	907	907	0
74	20250327	195700	11449869	907	907	907	907	0
75	20250327	195600	11449869	907	907	907	907	0
76	20250327	195500	11449869	907	907	907	907	0
77	20250327	195400	11449869	907	907	907	907	0
78	20250327	195300	11449869	907	907	907	907	0
79	20250327	195200	11449869	907	907	907	907	0
80	20250327	195100	11449869	907	907	907	907	0
81	20250327	195000	11449869	907	907	907	907	0
82	20250327	194900	11449869	907	907	907	907	0
83	20250327	194800	11449869	907	907	907	907	0
84	20250327	194700	11449869	907	907	907	907	0
85	20250327	194600	11449869	907	907	907	907	0
86	20250327	194500	11449869	907	907	907	907	0
87	20250327	194400	11449869	907	907	907	907	0
88	20250327	194300	11449869	907	907	907	907	0
89	20250327	194200	11449869	907	907	907	907	0
90	20250327	194100	11449869	907	907	907	907	0
91	20250327	194000	11449869	907	907	907	907	0
92	20250327	193900	11449869	907	907	907	907	553
93	20250327	193800	11449869	907	907	907	907	0
94	20250327	193700	11449869	907	907	907	907	0
95	20250327	193600	11449869	907	907	907	907	0
96	20250327	193500	11449869	907	907	907	907	0
97	20250327	193400	11449869	907	907	907	907	0
98	20250327	193300	11449869	907	907	907	907	0
99	20250327	193200	11449869	907	907	907	907	0
100	20250327	193100	11449869	907	907	907	907	0
101	20250327	193000	11449869	907	907	907	907	0
102	20250327	192900	11449869	907	907	907	907	0
103	20250327	192800	11449869	907	907	907	907	0
104	20250327	192700	11449869	907	907	907	907	0
105	20250327	192600	11449869	907	907	907	907	0
106	20250327	192500	11449869	907	907	907	907	0
107	20250327	192400	11449869	907	907	907	907	0
108	20250327	192300	11449869	907	907	907	907	0
109	20250327	192200	11449869	907	907	907	907	0
110	20250327	192100	11449869	907	907	907	907	0
111	20250327	192000	11449869	907	907	907	907	0
112	20250327	191900	11449869	907	907	907	907	0
113	20250327	191800	11449869	907	907	907	907	0
114	20250327	191700	11449869	907	907	907	907	0
115	20250327	191600	11449869	907	907	907	907	0
116	20250327	191500	11449869	907	907	907	907	0
117	20250327	191400	11449869	907	907	907	907	0
118	20250327	191300	11449869	907	907	907	907	0
119	20250327	191200	11449869	907	907	907	907	0
120	20250327	191100	11449869	907	907	907	907	0
121	20250327	191000	11449869	907	907	907	907	0
122	20250327	190900	11449869	907	907	907	907	553
123	20250327	190800	11449869	907	907	907	907	0
124	20250327	190700	11449869	907	907	907	907	0
125	20250327	190600	11449869	907	907	907	907	0
126	20250327	190500	11449869	907	907	907	907	0
127	20250327	190400	11449869	907	907	907	907	0
128	20250327	190300	11449869	907	907	907	907	0
129	20250327	190200	11449869	907	907	907	907	0
130	20250327	190100	11449869	907	907	907	907	0
131	20250327	190000	11449869	907	907	907	907	0
132	20250327	185900	11449869	907	907	907	907	0
133	20250327	185800	11449869	907	907	907	907	0
134	20250327	185700	11449869	907	907	907	907	0
135	20250327	185600	11449869	907	907	907	907	0
136	20250327	185500	11449869	907	907	907	907	0
137	20250327	185400	11449869	907	907	907	907	0
138	20250327	185300	11449869	907	907	907	907	0
139	20250327	185200	11449869	907	907	907	907	0
140	20250327	185100	11449869	907	907	907	907	0
141	20250327	185000	11449869	907	907	907	907	0
142	20250327	184900	11449869	907	907	907	907	0
143	20250327	184800	11449869	907	907	907	907	0
144	20250327	184700	11449869	907	907	907	907	0
145	20250327	184600	11449869	907	907	907	907	0
146	20250327	184500	11449869	907	907	907	907	0
147	20250327	184400	11449869	907	907	907	907	0
148	20250327	184300	11449869	907	907	907	907	0
149	20250327	184200	11449869	907	907	907	907	0
150	20250327	184100	11449869	907	907	907	907	0
151	20250327	184000	11449869	907	907	907	907	0
152	20250327	183900	11449869	907	907	907	907	553
153	20250327	183800	11449869	907	907	907	907	0
154	20250327	183700	11449869	907	907	907	907	0
155	20250327	183600	11449869	907	907	907	907	0
156	20250327	183500	11449869	907	907	907	907	0
157	20250327	183400	11449869	907	907	907	907	0
158	20250327	183300	11449869	907	907	907	907	0
159	20250327	183200	11449869	907	907	907	907	0
160	20250327	183100	11449869	907	907	907	907	0
161	20250327	183000	11449869	907	907	907	907	0
162	20250327	182900	11449869	907	907	907	907	0
163	20250327	182800	11449869	907	907	907	907	0
164	20250327	182700	11449869	907	907	907	907	0
165	20250327	182600	11449869	907	907	907	907	0
166	20250327	182500	11449869	907	907	907	907	0
167	20250327	182400	11449869	907	907	907	907	0
168	20250327	182300	11449869	907	907	907	907	0
169	20250327	182200	11449869	907	907	907	907	0
170	20250327	182100	11449869	907	907	907	907	0
171	20250327	182000	11449869	907	907	907	907	0
172	20250327	181900	11449869	907	907	907	907	0
173	20250327	181800	11449869	907	907	907	907	0
174	20250327	181700	11449869	907	907	907	907	0
175	20250327	181600	11449869	907	907	907	907	0
176	20250327	181500	11449869	907	907	907	907	0
177	20250327	181400	11449869	907	907	907	907	0
178	20250327	181300	11449869	907	907	907	907	0
179	20250327	181200	11449869	907	907	907	907	0
180	20250327	181100	11449869	907	907	907	907	0
181	20250327	181000	11449869	907	907	907	907	0
182	20250327	180900	11449869	907	907	907	907	553
183	20250327	180800	11449869	907	907	907	907	0
184	20250327	180700	11449869	907	907	907	907	0
185	20250327	180600	11449869	907	907	907	907	0
186	20250327	180500	11449869	907	907	907	907	0
187	20250327	180400	11449869	907	907	907	907	0
188	20250327	180300	11449869	907	907	907	907	0
189	20250327	180200	11449869	907	907	907	907	0
190	20250327	180100	11449869	907	907	907	907	0
191	20250327	180000	11449869	907	907	907	907	0
192	20250327	175900	11449869	907	907	907	907	0
193	20250327	175800	11449869	907	907	907	907	0
194	20250327	175700	11449869	907	907	907	907	0
195	20250327	175600	11449869	907	907	907	907	0
196	20250327	175500	11449869	907	907	907	907	0
197	20250327	175400	11449869	907	907	907	907	0
198	20250327	175300	11449869	907	907	907	907	0
199	20250327	175200	11449869	907	907	907	907	0
200	20250327	175100	11449869	907	907	907	907	0
201	20250327	175000	11449869	907	907	907	907	0
202	20250327	174900	11449869	907	907	907	907	0
203	20250327	174800	11449869	907	907	907	907	0
204	20250327	174700	11449869	907	907	907	907	0
205	20250327	174600	11449869	907	907	907	907	0
206	20250327	174500	11449869	907	907	907	907	0
207	20250327	174400	11449869	907	907	907	907	0
208	20250327	174300	11449869	907	907	907	907	0
209	20250327	174200	11449869	907	907	907	907	0
210	20250327	174100	11449869	907	907	907	907	0
211	20250327	174000	11449869	907	907	907	907	0
212	20250327	173900	11449869	907	907	907	907	553
213	20250327	173800	11449869	907	907	907	907	0
214	20250327	173700	11449869	907	907	907	907	0
215	20250327	173600	11449869	907	907	907	907	0
216	20250327	173500	11449869	907	907	907	907	0
217	20250327	173400	11449869	907	907	907	907	0
218	20250327	173300	11449869	907	907	907	907	0
219	20250327	173200	11449869	907	907	907	907	0
220	20250327	173100	11449869	907	907	907	907	0
221	20250327	173000	11449869	907	907	907	907	0
222	20250327	172900	11449869	907	907	907	907	0
223	20250327	172800	11449869	907	907	907	907	0
224	20250327	172700	11449869	907	907	907	907	0
225	20250327	172600	11449869	907	907	907	907	0
226	20250327	172500	11449869	907	907	907	907	0
227	20250327	172400	11449869	907	907	907	907	0
228	20250327	172300	11449869	907	907	907	907	0
229	20250327	172200	11449869	907	907	907	907	0
230	20250327	172100	11449869	907	907	907	907	0
231	20250327	172000	11449869	907	907	907	907	0
232	20250327	171900	11449869	907	907	907	907	0
233	20250327	171800	11449869	907	907	907	907	0
234	20250327	171700	11449869	907	907	907	907	0
235	20250327	171600	11449869	907	907	907	907	0
236	20250327	171500	11449869	907	907	907	907	0
237	20250327	171400	11449869	907	907	907	907	0
238	20250327	171300	11449869	907	907	907	907	0
239	20250327	171200	11449869	907	907	907	907	0
240	20250327	171100	11449869	907	907	907	907	0
241	20250327	171000	11449869	907	907	907	907	0
242	20250327	170900	11449869	907	907	907	907	553
243	20250327	170800	11449869	907	907	907	907	0
244	20250327	170700	11449869	907	907	907	907	0
245	20250327	170600	11449869	907	907	907	907	0
246	20250327	170500	11449869	907	907	907	907	0
247	20250327	170400	11449869	907	907	907	907	0
248	20250327	170300	11449869	907	907	907	907	0
249	20250327	170200	11449869	907	907	907	907	0
250	20250327	170100	11449869	907	907	907	907	0
251	20250327	170000	11449869	907	907	907	907	0
252	20250327	165900	11449869	907	907	907	907	0
253	20250327	165800	11449869	907	907	907	907	0
254	20250327	165700	11449869	907	907	907	907	0
255	20250327	165600	11449869	907	907	907	907	0
256	20250327	165500	11449869	907	907	907	907	0
257	20250327	165400	11449869	907	907	907	907	0
258	20250327	165300	11449869	907	907	907	907	0
259	20250327	165200	11449869	907	907	907	907	0
260	20250327	165100	11449869	907	907	907	907	0
261	20250327	165000	11449869	907	907	907	907	0
262	20250327	164900	11449869	907	907	907	907	0
263	20250327	164800	11449869	907	907	907	907	0
264	20250327	164700	11449869	907	907	907	907	0
265	20250327	164600	11449869	907	907	907	907	0
266	20250327	164500	11449869	907	907	907	907	0
267	20250327	164400	11449869	907	907	907	907	0
268	20250327	164300	11449869	907	907	907	907	0
269	20250327	164200	11449869	907	907	907	907	0
270	20250327	164100	11449869	907	907	907	907	0
271	20250327	164000	11449869	907	907	907	907	0
272	20250327	163900	11449869	907	907	907	907	553
273	20250327	163800	11449869	907	907	907	907	0
274	20250327	163700	11449869	907	907	907	907	0
275	20250327	163600	11449869	907	907	907	907	0
276	20250327	163500	11449869	907	907	907	907	0
277	20250327	163400	11449869	907	907	907	907	0
278	20250327	163300	11449869	907	907	907	907	0
279	20250327	163200	11449869	907	907	907	907	0
280	20250327	163100	11449869	907	907	907	907	0
281	20250327	163000	11449869	907	907	907	907	0
282	20250327	162900	11449869	907	907	907	907	0
283	20250327	162800	11449869	907	907	907	907	0
284	20250327	162700	11449869	907	907	907	907	0
285	20250327	162600	11449869	907	907	907	907	0
286	20250327	162500	11449869	907	907	907	907	0
287	20250327	162400	11449869	907	907	907	907	0
288	20250327	162300	11449869	907	907	907	907	0
289	20250327	162200	11449869	907	907	907	907	0
290	20250327	162100	11449869	907	907	907	907	0
291	20250327	162000	11449869	907	907	907	907	0
292	20250327	161900	11449869	907	907	907	907	0
293	20250327	161800	11449869	907	907	907	907	0
294	20250327	161700	11449869	907	907	907	907	0
295	20250327	161600	11449869	907	907	907	907	0
296	20250327	161500	11449869	907	907	907	907	0
297	20250327	161400	11449869	907	907	907	907	0
298	20250327	161300	11449869	907	907	907	907	0
299	20250327	161200	11449869	907	907	907	907	0
300	20250327	161100	11449869	907	907	907	907	0
301	20250327	161000	11449869	907	907	907	907	0
302	20250327	160900	11449869	907	907	907	907	553
303	20250327	160800	11449869	907	907	907	907	0
304	20250327	160700	11449869	907	907	907	907	0
305	20250327	160600	11449869	907	907	907	907	0
306	20250327	160500	11449869	907	907	907	907	0
307	20250327	160400	11449869	907	907	907	907	0
308	20250327	160300	11449869	907	907	907	907	0
309	20250327	160200	11449869	907	907	907	907	0
310	20250327	160100	11449869	907	907	907	907	0
311	20250327	160000	11449869	907	907	907	907	0
312	20250327	155900	11449869	907	907	907	907	0
313	20250327	155800	11449869	907	907	907	907	0
314	20250327	155700	11449869	907	907	907	907	0
315	20250327	155600	11449869	907	907	907	907	0
316	20250327	155500	11449869	907	907	907	907	0
317	20250327	155400	11449869	907	907	907	907	0
318	20250327	155300	11449869	907	907	907	907	0
319	20250327	155200	11449869	907	907	907	907	0
320	20250327	155100	11449869	907	907	907	907	0
321	20250327	155000	11449869	907	907	907	907	0
322	20250327	154900	11449869	907	907	907	907	0
323	20250327	154800	11449869	907	907	907	907	0
324	20250327	154700	11449869	907	907	907	907	0
325	20250327	154600	11449869	907	907	907	907	0
326	20250327	154500	11449869	907	907	907	907	0
327	20250327	154400	11449869	907	907	907	907	0
328	20250327	154300	11449869	907	907	907	907	0
329	20250327	154200	11449869	907	907	907	907	0
330	20250327	154100	11449869	907	907	907	907	0
331	20250327	154000	11449869	907	907	907	907	0
332	20250327	153900	11449869	907	907	907	907	553
333	20250327	153800	11449869	907	907	907	907	0
334	20250327	153700	11449869	907	907	907	907	0
335	20250327	153600	11449869	907	907	907	907	0
336	20250327	153500	11449869	907	907	907	907	0
337	20250327	153400	11449869	907	907	907	907	0
338	20250327	153300	11449869	907	907	907	907	0
339	20250327	153200	11449869	907	907	907	907	0
340	20250327	153100	11449869	907	907	907	907	0
341	20250327	153000	11449869	907	907	907	907	553
342	20250327	152900	10948298	912	912	912	912	0
343	20250327	152800	10948298	912	912	912	912	0
344	20250327	152700	10948298	912	912	912	912	0
345	20250327	152600	10948298	912	912	912	912	0
346	20250327	152500	10948298	912	912	912	912	0
347	20250327	152400	10948298	912	912	912	912	0
348	20250327	152300	10948298	912	912	912	912	0
349	20250327	152200	10948298	912	912	912	912	0
350	20250327	152100	10948298	912	912	912	912	0
351	20250327	152000	10948298	912	912	912	912	0
352	20250327	151900	10948298	912	912	912	912	1237
353	20250327	151800	9820154	907	907	907	907	1000
354	20250327	151700	8913154	907	908	908	907	743
355	20250327	151600	8238633	907	907	907	907	0
356	20250327	151500	8238633	907	911	911	907	240
357	20250327	151400	8020638	912	912	912	912	4
358	20250327	151300	8016990	912	912	912	912	0
359	20250327	151200	8016990	912	912	912	912	0
360	20250327	151100	8016990	912	912	912	912	0
361	20250327	151000	8016990	912	912	912	912	0
362	20250327	150900	8016990	912	912	912	912	0
363	20250327	150800	8016990	912	912	912	912	99
364	20250327	150700	7926702	914	914	914	914	0
365	20250327	150600	7926702	914	914	914	914	4
366	20250327	150500	7923046	913	913	913	913	1
367	20250327	150400	7922133	913	913	913	913	0
368	20250327	150300	7922133	913	913	913	913	0
369	20250327	150200	7922133	913	913	913	913	0
370	20250327	150100	7922133	913	913	913	913	54
371	20250327	150000	7872831	913	913	913	913	345
372	20250327	145900	7557846	911	911	911	911	0
373	20250327	145800	7557846	911	911	911	911	56
374	20250327	145700	7506830	911	911	911	911	2
375	20250327	145600	7505008	912	912	912	912	81
376	20250327	145500	7431136	912	912	912	912	49
377	20250327	145400	7386448	908	908	908	908	0
378	20250327	145300	7386448	908	908	908	908	0
379	20250327	145200	7386448	908	908	908	908	0
380	20250327	145100	7386448	908	908	908	908	0
381	20250327	145000	7386448	908	908	908	908	50
382	20250327	144900	7341048	914	914	914	914	0
383	20250327	144800	7341048	914	914	914	914	0
384	20250327	144700	7341048	914	914	914	914	0
385	20250327	144600	7341048	914	914	914	914	0
386	20250327	144500	7341048	914	914	914	914	0
387	20250327	144400	7341048	914	914	914	914	0
388	20250327	144300	7341048	914	914	914	914	0
389	20250327	144200	7341048	914	914	914	914	0
390	20250327	144100	7341048	914	914	914	914	0
391	20250327	144000	7341048	914	914	914	914	0
392	20250327	143900	7341048	914	914	914	914	0
393	20250327	143800	7341048	914	914	914	914	0
394	20250327	143700	7341048	914	914	914	914	0
395	20250327	143600	7341048	914	914	914	914	0
396	20250327	143500	7341048	914	914	914	914	0
397	20250327	143400	7341048	914	914	914	914	0
398	20250327	143300	7341048	914	914	914	914	0
399	20250327	143200	7341048	914	914	914	914	0
400	20250327	143100	7341048	914	914	914	914	0
401	20250327	143000	7341048	914	914	914	914	0
402	20250327	142900	7341048	914	914	914	914	0
403	20250327	142800	7341048	914	911	914	911	4
404	20250327	142700	7337398	906	906	906	906	0
405	20250327	142600	7337398	906	906	906	906	0
406	20250327	142500	7337398	906	906	906	906	0
407	20250327	142400	7337398	906	913	913	906	1667
408	20250327	142300	5819849	918	917	918	917	261
409	20250327	142200	5580252	914	914	914	914	4
410	20250327	142100	5576596	913	914	914	913	50
411	20250327	142000	5530916	914	915	915	914	50
412	20250327	141900	5485173	916	916	916	916	0
413	20250327	141800	5485173	916	916	916	916	0
414	20250327	141700	5485173	916	916	916	916	0
415	20250327	141600	5485173	916	916	916	916	0
416	20250327	141500	5485173	916	916	916	916	0
417	20250327	141400	5485173	916	916	916	916	0
418	20250327	141300	5485173	916	916	916	916	0
419	20250327	141200	5485173	916	916	916	916	0
420	20250327	141100	5485173	916	916	916	916	0
421	20250327	141000	5485173	916	916	916	916	0
422	20250327	140900	5485173	916	916	916	916	0
423	20250327	140800	5485173	916	916	916	916	0
424	20250327	140700	5485173	916	916	916	916	0
425	20250327	140600	5485173	916	916	916	916	0
426	20250327	140500	5485173	916	916	916	916	0
427	20250327	140400	5485173	916	916	916	916	100
428	20250327	140300	5393573	916	916	916	916	0
429	20250327	140200	5393573	916	915	916	915	54
430	20250327	140100	5344162	912	912	912	912	0
431	20250327	140000	5344162	912	912	912	912	0
432	20250327	135900	5344162	912	914	914	912	363
433	20250327	135800	5012853	914	914	914	914	0
434	20250327	135700	5012853	914	914	914	914	0
435	20250327	135600	5012853	914	914	914	914	0
436	20250327	135500	5012853	914	915	915	914	154
437	20250327	135400	4871970	916	916	916	916	0
438	20250327	135300	4871970	916	916	916	916	38
439	20250327	135200	4837162	916	916	916	916	5
440	20250327	135100	4832582	918	918	918	918	0
441	20250327	135000	4832582	918	918	918	918	0
442	20250327	134900	4832582	918	918	918	918	0
443	20250327	134800	4832582	918	918	918	918	0
444	20250327	134700	4832582	918	918	918	918	0
445	20250327	134600	4832582	918	918	918	918	0
446	20250327	134500	4832582	918	918	918	918	0
447	20250327	134400	4832582	918	918	918	918	0
448	20250327	134300	4832582	918	918	918	918	0
449	20250327	134200	4832582	918	918	918	918	0
450	20250327	134100	4832582	918	918	918	918	0
451	20250327	134000	4832582	918	918	918	918	0
452	20250327	133900	4832582	918	918	918	918	0
453	20250327	133800	4832582	918	918	918	918	0
454	20250327	133700	4832582	918	918	918	918	0
455	20250327	133600	4832582	918	918	918	918	0
456	20250327	133500	4832582	918	918	918	918	0
457	20250327	133400	4832582	918	918	918	918	0
458	20250327	133300	4832582	918	918	918	918	0
459	20250327	133200	4832582	918	917	918	917	7
460	20250327	133100	4826159	916	916	916	916	0
461	20250327	133000	4826159	916	916	916	916	0
462	20250327	132900	4826159	916	916	916	916	0
463	20250327	132800	4826159	916	916	916	916	0
464	20250327	132700	4826159	916	916	916	916	0
465	20250327	132600	4826159	916	916	916	916	0
466	20250327	132500	4826159	916	916	916	916	0
467	20250327	132400	4826159	916	916	916	916	6
468	20250327	132300	4820663	917	917	917	917	0
469	20250327	132200	4820663	917	917	917	917	0
470	20250327	132100	4820663	917	917	917	917	0
471	20250327	132000	4820663	917	917	917	917	0
472	20250327	131900	4820663	917	917	917	917	0
473	20250327	131800	4820663	917	917	917	917	0
474	20250327	131700	4820663	917	917	917	917	0
475	20250327	131600	4820663	917	917	917	917	0
476	20250327	131500	4820663	917	917	917	917	0
477	20250327	131400	4820663	917	917	917	917	0
478	20250327	131300	4820663	917	917	917	917	0
479	20250327	131200	4820663	917	917	917	917	0
480	20250327	131100	4820663	917	917	917	917	0
481	20250327	131000	4820663	917	917	917	917	0
482	20250327	130900	4820663	917	917	917	917	0
483	20250327	130800	4820663	917	917	917	917	78
484	20250327	130700	4749137	917	917	917	917	0
485	20250327	130600	4749137	917	917	917	917	0
486	20250327	130500	4749137	917	917	917	917	0
487	20250327	130400	4749137	917	917	917	917	0
488	20250327	130300	4749137	917	917	917	917	0
489	20250327	130200	4749137	917	917	917	917	0
490	20250327	130100	4749137	917	917	917	917	0
491	20250327	130000	4749137	917	917	917	917	0
492	20250327	125900	4749137	917	917	917	917	0
493	20250327	125800	4749137	917	917	917	917	2
494	20250327	125700	4747303	917	917	917	917	0
495	20250327	125600	4747303	917	917	917	917	0
496	20250327	125500	4747303	917	917	917	917	0
497	20250327	125400	4747303	917	917	917	917	0
498	20250327	125300	4747303	917	917	917	917	0
499	20250327	125200	4747303	917	917	917	917	0
500	20250327	125100	4747303	917	917	917	917	0
501	20250327	125000	4747303	917	917	917	917	3
502	20250327	124900	4744552	917	917	917	917	0
503	20250327	124800	4744552	917	917	917	917	0
504	20250327	124700	4744552	917	917	917	917	0
505	20250327	124600	4744552	917	917	917	917	0
506	20250327	124500	4744552	917	917	917	917	0
507	20250327	124400	4744552	917	917	917	917	0
508	20250327	124300	4744552	917	917	917	917	0
509	20250327	124200	4744552	917	917	917	917	37
510	20250327	124100	4710623	917	917	917	917	0
511	20250327	124000	4710623	917	917	917	917	0
512	20250327	123900	4710623	917	917	917	917	0
513	20250327	123800	4710623	917	919	919	917	633
514	20250327	123700	4128899	919	919	919	919	1
515	20250327	123600	4127980	919	919	919	919	0
516	20250327	123500	4127980	919	920	920	919	3
517	20250327	123400	4125222	919	919	919	919	1
518	20250327	123300	4124303	919	919	919	919	31
519	20250327	123200	4095814	919	919	919	919	0
520	20250327	123100	4095814	919	919	919	919	0
521	20250327	123000	4095814	919	919	919	919	0
522	20250327	122900	4095814	919	919	919	919	0
523	20250327	122800	4095814	919	920	920	919	176
524	20250327	122700	3934069	919	919	919	919	1
525	20250327	122600	3933150	919	919	919	919	0
526	20250327	122500	3933150	919	919	919	919	640
527	20250327	122400	3344990	919	919	919	919	1
528	20250327	122300	3344071	920	920	920	920	0
529	20250327	122200	3344071	920	920	920	920	0
530	20250327	122100	3344071	920	920	920	920	10
531	20250327	122000	3334871	920	920	920	920	1
532	20250327	121900	3333951	919	919	919	919	0
533	20250327	121800	3333951	919	919	919	919	0
534	20250327	121700	3333951	919	919	919	919	1
535	20250327	121600	3333032	920	920	920	920	0
536	20250327	121500	3333032	920	920	920	920	0
537	20250327	121400	3333032	920	920	920	920	2
538	20250327	121300	3331192	921	921	921	921	0
539	20250327	121200	3331192	921	921	921	921	0
540	20250327	121100	3331192	921	921	921	921	0
541	20250327	121000	3331192	921	921	921	921	0
542	20250327	120900	3331192	921	921	921	921	0
543	20250327	120800	3331192	921	921	921	921	9
544	20250327	120700	3322903	921	921	921	921	0
545	20250327	120600	3322903	921	921	921	921	0
546	20250327	120500	3322903	921	921	921	921	0
547	20250327	120400	3322903	921	921	921	921	0
548	20250327	120300	3322903	921	921	921	921	0
549	20250327	120200	3322903	921	921	921	921	0
550	20250327	120100	3322903	921	921	921	921	0
551	20250327	120000	3322903	921	921	921	921	0
552	20250327	115900	3322903	921	921	921	921	0
553	20250327	115800	3322903	921	921	921	921	0
554	20250327	115700	3322903	921	921	921	921	22
555	20250327	115600	3302641	920	920	920	920	0
556	20250327	115500	3302641	920	920	920	920	0
557	20250327	115400	3302641	920	920	920	920	0
558	20250327	115300	3302641	920	920	920	920	0
559	20250327	115200	3302641	920	920	920	920	0
560	20250327	115100	3302641	920	920	920	920	0
561	20250327	115000	3302641	920	920	920	920	0
562	20250327	114900	3302641	920	920	920	920	0
563	20250327	114800	3302641	920	920	920	920	0
564	20250327	114700	3302641	920	920	920	920	0
565	20250327	114600	3302641	920	920	920	920	0
566	20250327	114500	3302641	920	920	920	920	0
567	20250327	114400	3302641	920	920	920	920	0
568	20250327	114300	3302641	920	920	920	920	0
569	20250327	114200	3302641	920	920	920	920	0
570	20250327	114100	3302641	920	920	920	920	0
571	20250327	114000	3302641	920	920	920	920	0
572	20250327	113900	3302641	920	920	920	920	0
573	20250327	113800	3302641	920	920	920	920	0
574	20250327	113700	3302641	920	920	920	920	0
575	20250327	113600	3302641	920	920	920	920	22
576	20250327	113500	3282401	920	920	920	920	54
577	20250327	113400	3232721	920	920	920	920	0
578	20250327	113300	3232721	920	920	920	920	0
579	20250327	113200	3232721	920	920	920	920	0
580	20250327	113100	3232721	920	920	920	920	0
581	20250327	113000	3232721	920	920	920	920	0
582	20250327	112900	3232721	920	920	920	920	0
583	20250327	112800	3232721	920	920	920	920	29
584	20250327	112700	3206041	922	922	922	922	0
585	20250327	112600	3206041	922	922	922	922	0
586	20250327	112500	3206041	922	921	922	921	290
587	20250327	112400	2938950	921	921	921	921	2
588	20250327	112300	2937108	920	920	920	920	0
589	20250327	112200	2937108	920	920	920	920	0
590	20250327	112100	2937108	920	920	920	920	0
591	20250327	112000	2937108	920	920	920	920	0
592	20250327	111900	2937108	920	920	920	920	0
593	20250327	111800	2937108	920	920	920	920	0
594	20250327	111700	2937108	920	920	920	920	0
595	20250327	111600	2937108	920	920	920	920	0
596	20250327	111500	2937108	920	920	920	920	0
597	20250327	111400	2937108	920	920	920	920	0
598	20250327	111300	2937108	920	920	920	920	0
599	20250327	111200	2937108	920	920	920	920	0
600	20250327	111100	2937108	920	920	920	920	2
601	20250327	111000	2935268	920	920	920	920	10
602	20250327	110900	2926068	919	919	919	919	0
603	20250327	110800	2926068	919	919	919	919	0
604	20250327	110700	2926068	919	919	919	919	0
605	20250327	110600	2926068	919	919	919	919	0
606	20250327	110500	2926068	919	919	919	919	1
607	20250327	110400	2925149	922	922	922	922	0
608	20250327	110300	2925149	922	922	922	922	0
609	20250327	110200	2925149	922	922	922	922	0
610	20250327	110100	2925149	922	922	922	922	0
611	20250327	110000	2925149	922	922	922	922	0
612	20250327	105900	2925149	922	922	922	922	0
613	20250327	105800	2925149	922	922	922	922	0
614	20250327	105700	2925149	922	922	922	922	0
615	20250327	105600	2925149	922	922	922	922	10
616	20250327	105500	2915929	921	921	921	921	0
617	20250327	105400	2915929	921	921	921	921	0
618	20250327	105300	2915929	921	921	921	921	0
619	20250327	105200	2915929	921	921	921	921	0
620	20250327	105100	2915929	921	921	921	921	246
621	20250327	105000	2689363	922	922	922	922	1
622	20250327	104900	2688441	921	921	921	921	294
623	20250327	104800	2417667	921	921	921	921	0
624	20250327	104700	2417667	921	921	921	921	0
625	20250327	104600	2417667	921	921	921	921	0
626	20250327	104500	2417667	921	921	921	921	0
627	20250327	104400	2417667	921	921	921	921	0
628	20250327	104300	2417667	921	921	921	921	0
629	20250327	104200	2417667	921	921	921	921	4
630	20250327	104100	2413983	919	919	919	919	4
631	20250327	104000	2410307	918	918	918	918	0
632	20250327	103900	2410307	918	918	918	918	0
633	20250327	103800	2410307	918	918	918	918	0
634	20250327	103700	2410307	918	918	918	918	0
635	20250327	103600	2410307	918	918	918	918	0
636	20250327	103500	2410307	918	918	918	918	0
637	20250327	103400	2410307	918	918	918	918	0
638	20250327	103300	2410307	918	918	918	918	0
639	20250327	103200	2410307	918	918	918	918	15
640	20250327	103100	2396537	918	918	918	918	44
641	20250327	103000	2356145	919	919	919	919	0
642	20250327	102900	2356145	919	919	919	919	0
643	20250327	102800	2356145	919	919	919	919	0
644	20250327	102700	2356145	919	919	919	919	0
645	20250327	102600	2356145	919	919	919	919	0
646	20250327	102500	2356145	919	919	919	919	0
647	20250327	102400	2356145	919	919	919	919	0
648	20250327	102300	2356145	919	919	919	919	0
649	20250327	102200	2356145	919	919	919	919	0
650	20250327	102100	2356145	919	919	919	919	1
651	20250327	102000	2355226	919	919	919	919	1
652	20250327	101900	2354307	917	917	917	917	1
653	20250327	101800	2353390	918	918	918	918	0
654	20250327	101700	2353390	918	918	918	918	0
655	20250327	101600	2353390	918	918	918	918	0
656	20250327	101500	2353390	918	918	918	918	0
657	20250327	101400	2353390	918	918	918	918	0
658	20250327	101300	2353390	918	918	918	918	0
659	20250327	101200	2353390	918	918	918	918	73
660	20250327	101100	2286376	918	918	918	918	0
661	20250327	101000	2286376	918	918	918	918	0
662	20250327	100900	2286376	918	918	918	918	0
663	20250327	100800	2286376	918	918	918	918	0
664	20250327	100700	2286376	918	918	918	918	0
665	20250327	100600	2286376	918	918	918	918	0
666	20250327	100500	2286376	918	918	918	918	0
667	20250327	100400	2286376	918	918	918	918	0
668	20250327	100300	2286376	918	918	918	918	0
669	20250327	100200	2286376	918	918	918	918	0
670	20250327	100100	2286376	918	918	918	918	0
671	20250327	100000	2286376	918	918	918	918	0
672	20250327	095900	2286376	918	918	918	918	0
673	20250327	095800	2286376	918	918	918	918	0
674	20250327	095700	2286376	918	918	918	918	1
675	20250327	095600	2285458	922	922	922	922	70
676	20250327	095500	2220918	922	922	922	922	0
677	20250327	095400	2220918	922	922	922	922	0
678	20250327	095300	2220918	922	922	922	922	0
679	20250327	095200	2220918	922	922	922	922	0
680	20250327	095100	2220918	922	922	922	922	8
681	20250327	095000	2213542	922	922	922	922	0
682	20250327	094900	2213542	922	922	922	922	0
683	20250327	094800	2213542	922	922	922	922	0
684	20250327	094700	2213542	922	922	922	922	0
685	20250327	094600	2213542	922	922	922	922	0
686	20250327	094500	2213542	922	922	922	922	0
687	20250327	094400	2213542	922	922	922	922	8
688	20250327	094300	2206166	922	922	922	922	1
689	20250327	094200	2205244	923	923	923	923	0
690	20250327	094100	2205244	923	922	923	922	542
691	20250327	094000	1705034	923	923	923	923	0
692	20250327	093900	1705034	923	923	923	923	0
693	20250327	093800	1705034	923	923	923	923	0
694	20250327	093700	1705034	923	923	923	923	0
695	20250327	093600	1705034	923	923	923	923	0
696	20250327	093500	1705034	923	923	923	923	0
697	20250327	093400	1705034	923	923	923	923	0
698	20250327	093300	1705034	923	923	923	923	0
699	20250327	093200	1705034	923	923	923	923	0
700	20250327	093100	1705034	923	923	923	923	0
701	20250327	093000	1705034	923	923	923	923	0
702	20250327	092900	1705034	923	923	923	923	0
703	20250327	092800	1705034	923	914	923	913	101
704	20250327	092700	1612801	913	913	913	913	0
705	20250327	092600	1612801	913	913	913	913	0
706	20250327	092500	1612801	913	913	913	913	0
707	20250327	092400	1612801	913	913	913	913	0
708	20250327	092300	1612801	913	913	913	913	0
709	20250327	092200	1612801	913	913	913	913	0
710	20250327	092100	1612801	913	913	913	913	2
711	20250327	092000	1610975	911	911	911	911	0
712	20250327	091900	1610975	911	911	911	911	0
713	20250327	091800	1610975	911	911	911	911	0
714	20250327	091700	1610975	911	911	911	911	0
715	20250327	091600	1610975	911	911	911	911	0
716	20250327	091500	1610975	911	923	923	911	88
717	20250327	091400	1530795	919	919	919	919	1
718	20250327	091300	1529876	919	919	919	919	0
719	20250327	091200	1529876	919	919	919	919	0
720	20250327	091100	1529876	919	919	919	919	0
721	20250327	091000	1529876	919	919	919	919	0
722	20250327	090900	1529876	919	919	919	919	0
723	20250327	090800	1529876	919	919	919	919	0
724	20250327	090700	1529876	919	919	919	919	0
725	20250327	090600	1529876	919	919	919	919	0
726	20250327	090500	1529876	919	919	919	919	0
727	20250327	090400	1529876	919	919	919	919	0
728	20250327	090300	1529876	919	919	919	919	0
729	20250327	090200	1529876	919	919	919	919	100
730	20250327	090100	1437976	919	919	919	919	0
731	20250327	090000	1437976	919	923	923	919	1560