KissMeData/079190/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	195300	24913676	465	465	465	465	497
3	20250327	195200	24913676	465	465	465	465	0
4	20250327	195100	24913676	465	465	465	465	0
5	20250327	195000	24913676	465	465	465	465	0
6	20250327	194900	24913676	465	465	465	465	0
7	20250327	194800	24913676	465	465	465	465	0
8	20250327	194700	24913676	465	465	465	465	0
9	20250327	194600	24913676	465	465	465	465	0
10	20250327	194500	24913676	465	465	465	465	0
11	20250327	194400	24913676	465	465	465	465	0
12	20250327	194300	24913676	465	465	465	465	0
13	20250327	194200	24913676	465	465	465	465	0
14	20250327	194100	24913676	465	465	465	465	0
15	20250327	194000	24913676	465	465	465	465	0
16	20250327	193900	24913676	465	465	465	465	0
17	20250327	193800	24913676	465	465	465	465	0
18	20250327	193700	24913676	465	465	465	465	0
19	20250327	193600	24913676	465	465	465	465	0
20	20250327	193500	24913676	465	465	465	465	0
21	20250327	193400	24913676	465	465	465	465	0
22	20250327	193300	24913676	465	465	465	465	0
23	20250327	193200	24913676	465	465	465	465	0
24	20250327	193100	24913676	465	465	465	465	0
25	20250327	193000	24913676	465	465	465	465	0
26	20250327	192900	24913676	465	465	465	465	0
27	20250327	192800	24913676	465	465	465	465	0
28	20250327	192700	24913676	465	465	465	465	0
29	20250327	192600	24913676	465	465	465	465	0
30	20250327	192500	24913676	465	465	465	465	0
31	20250327	192400	24913676	465	465	465	465	0
32	20250327	192300	24913676	465	465	465	465	497
33	20250327	192200	24913676	465	465	465	465	0
34	20250327	192100	24913676	465	465	465	465	0
35	20250327	192000	24913676	465	465	465	465	0
36	20250327	191900	24913676	465	465	465	465	0
37	20250327	191800	24913676	465	465	465	465	0
38	20250327	191700	24913676	465	465	465	465	0
39	20250327	191600	24913676	465	465	465	465	0
40	20250327	191500	24913676	465	465	465	465	0
41	20250327	191400	24913676	465	465	465	465	0
42	20250327	191300	24913676	465	465	465	465	0
43	20250327	191200	24913676	465	465	465	465	0
44	20250327	191100	24913676	465	465	465	465	0
45	20250327	191000	24913676	465	465	465	465	0
46	20250327	190900	24913676	465	465	465	465	0
47	20250327	190800	24913676	465	465	465	465	0
48	20250327	190700	24913676	465	465	465	465	0
49	20250327	190600	24913676	465	465	465	465	0
50	20250327	190500	24913676	465	465	465	465	0
51	20250327	190400	24913676	465	465	465	465	0
52	20250327	190300	24913676	465	465	465	465	0
53	20250327	190200	24913676	465	465	465	465	0
54	20250327	190100	24913676	465	465	465	465	0
55	20250327	190000	24913676	465	465	465	465	0
56	20250327	185900	24913676	465	465	465	465	0
57	20250327	185800	24913676	465	465	465	465	0
58	20250327	185700	24913676	465	465	465	465	0
59	20250327	185600	24913676	465	465	465	465	0
60	20250327	185500	24913676	465	465	465	465	0
61	20250327	185400	24913676	465	465	465	465	0
62	20250327	185300	24913676	465	465	465	465	497
63	20250327	185200	24913676	465	465	465	465	0
64	20250327	185100	24913676	465	465	465	465	0
65	20250327	185000	24913676	465	465	465	465	0
66	20250327	184900	24913676	465	465	465	465	0
67	20250327	184800	24913676	465	465	465	465	0
68	20250327	184700	24913676	465	465	465	465	0
69	20250327	184600	24913676	465	465	465	465	0
70	20250327	184500	24913676	465	465	465	465	0
71	20250327	184400	24913676	465	465	465	465	0
72	20250327	184300	24913676	465	465	465	465	0
73	20250327	184200	24913676	465	465	465	465	0
74	20250327	184100	24913676	465	465	465	465	0
75	20250327	184000	24913676	465	465	465	465	0
76	20250327	183900	24913676	465	465	465	465	0
77	20250327	183800	24913676	465	465	465	465	0
78	20250327	183700	24913676	465	465	465	465	0
79	20250327	183600	24913676	465	465	465	465	0
80	20250327	183500	24913676	465	465	465	465	0
81	20250327	183400	24913676	465	465	465	465	0
82	20250327	183300	24913676	465	465	465	465	0
83	20250327	183200	24913676	465	465	465	465	0
84	20250327	183100	24913676	465	465	465	465	0
85	20250327	183000	24913676	465	465	465	465	0
86	20250327	182900	24913676	465	465	465	465	0
87	20250327	182800	24913676	465	465	465	465	0
88	20250327	182700	24913676	465	465	465	465	0
89	20250327	182600	24913676	465	465	465	465	0
90	20250327	182500	24913676	465	465	465	465	0
91	20250327	182400	24913676	465	465	465	465	0
92	20250327	182300	24913676	465	465	465	465	497
93	20250327	182200	24913676	465	465	465	465	0
94	20250327	182100	24913676	465	465	465	465	0
95	20250327	182000	24913676	465	465	465	465	0
96	20250327	181900	24913676	465	465	465	465	0
97	20250327	181800	24913676	465	465	465	465	0
98	20250327	181700	24913676	465	465	465	465	0
99	20250327	181600	24913676	465	465	465	465	0
100	20250327	181500	24913676	465	465	465	465	0
101	20250327	181400	24913676	465	465	465	465	0
102	20250327	181300	24913676	465	465	465	465	0
103	20250327	181200	24913676	465	465	465	465	0
104	20250327	181100	24913676	465	465	465	465	0
105	20250327	181000	24913676	465	465	465	465	0
106	20250327	180900	24913676	465	465	465	465	0
107	20250327	180800	24913676	465	465	465	465	0
108	20250327	180700	24913676	465	465	465	465	0
109	20250327	180600	24913676	465	465	465	465	0
110	20250327	180500	24913676	465	465	465	465	0
111	20250327	180400	24913676	465	465	465	465	0
112	20250327	180300	24913676	465	465	465	465	0
113	20250327	180200	24913676	465	465	465	465	0
114	20250327	180100	24913676	465	465	465	465	0
115	20250327	180000	24913676	465	465	465	465	0
116	20250327	175900	24913676	465	465	465	465	0
117	20250327	175800	24913676	465	465	465	465	0
118	20250327	175700	24913676	465	465	465	465	0
119	20250327	175600	24913676	465	465	465	465	0
120	20250327	175500	24913676	465	465	465	465	0
121	20250327	175400	24913676	465	465	465	465	0
122	20250327	175300	24913676	465	465	465	465	497
123	20250327	175200	24913676	465	465	465	465	0
124	20250327	175100	24913676	465	465	465	465	0
125	20250327	175000	24913676	465	465	465	465	0
126	20250327	174900	24913676	465	465	465	465	0
127	20250327	174800	24913676	465	465	465	465	0
128	20250327	174700	24913676	465	465	465	465	0
129	20250327	174600	24913676	465	465	465	465	0
130	20250327	174500	24913676	465	465	465	465	0
131	20250327	174400	24913676	465	465	465	465	0
132	20250327	174300	24913676	465	465	465	465	0
133	20250327	174200	24913676	465	465	465	465	0
134	20250327	174100	24913676	465	465	465	465	0
135	20250327	174000	24913676	465	465	465	465	0
136	20250327	173900	24913676	465	465	465	465	0
137	20250327	173800	24913676	465	465	465	465	0
138	20250327	173700	24913676	465	465	465	465	0
139	20250327	173600	24913676	465	465	465	465	0
140	20250327	173500	24913676	465	465	465	465	0
141	20250327	173400	24913676	465	465	465	465	0
142	20250327	173300	24913676	465	465	465	465	0
143	20250327	173200	24913676	465	465	465	465	0
144	20250327	173100	24913676	465	465	465	465	0
145	20250327	173000	24913676	465	465	465	465	0
146	20250327	172900	24913676	465	465	465	465	0
147	20250327	172800	24913676	465	465	465	465	0
148	20250327	172700	24913676	465	465	465	465	0
149	20250327	172600	24913676	465	465	465	465	0
150	20250327	172500	24913676	465	465	465	465	0
151	20250327	172400	24913676	465	465	465	465	0
152	20250327	172300	24913676	465	465	465	465	497
153	20250327	172200	24913676	465	465	465	465	0
154	20250327	172100	24913676	465	465	465	465	0
155	20250327	172000	24913676	465	465	465	465	0
156	20250327	171900	24913676	465	465	465	465	0
157	20250327	171800	24913676	465	465	465	465	0
158	20250327	171700	24913676	465	465	465	465	0
159	20250327	171600	24913676	465	465	465	465	0
160	20250327	171500	24913676	465	465	465	465	0
161	20250327	171400	24913676	465	465	465	465	0
162	20250327	171300	24913676	465	465	465	465	0
163	20250327	171200	24913676	465	465	465	465	0
164	20250327	171100	24913676	465	465	465	465	0
165	20250327	171000	24913676	465	465	465	465	0
166	20250327	170900	24913676	465	465	465	465	0
167	20250327	170800	24913676	465	465	465	465	0
168	20250327	170700	24913676	465	465	465	465	0
169	20250327	170600	24913676	465	465	465	465	0
170	20250327	170500	24913676	465	465	465	465	0
171	20250327	170400	24913676	465	465	465	465	0
172	20250327	170300	24913676	465	465	465	465	0
173	20250327	170200	24913676	465	465	465	465	0
174	20250327	170100	24913676	465	465	465	465	0
175	20250327	170000	24913676	465	465	465	465	0
176	20250327	165900	24913676	465	465	465	465	0
177	20250327	165800	24913676	465	465	465	465	0
178	20250327	165700	24913676	465	465	465	465	0
179	20250327	165600	24913676	465	465	465	465	0
180	20250327	165500	24913676	465	465	465	465	0
181	20250327	165400	24913676	465	465	465	465	0
182	20250327	165300	24913676	465	465	465	465	497
183	20250327	165200	24913676	465	465	465	465	0
184	20250327	165100	24913676	465	465	465	465	0
185	20250327	165000	24913676	465	465	465	465	0
186	20250327	164900	24913676	465	465	465	465	0
187	20250327	164800	24913676	465	465	465	465	0
188	20250327	164700	24913676	465	465	465	465	0
189	20250327	164600	24913676	465	465	465	465	0
190	20250327	164500	24913676	465	465	465	465	0
191	20250327	164400	24913676	465	465	465	465	0
192	20250327	164300	24913676	465	465	465	465	0
193	20250327	164200	24913676	465	465	465	465	0
194	20250327	164100	24913676	465	465	465	465	0
195	20250327	164000	24913676	465	465	465	465	0
196	20250327	163900	24913676	465	465	465	465	0
197	20250327	163800	24913676	465	465	465	465	0
198	20250327	163700	24913676	465	465	465	465	0
199	20250327	163600	24913676	465	465	465	465	0
200	20250327	163500	24913676	465	465	465	465	0
201	20250327	163400	24913676	465	465	465	465	0
202	20250327	163300	24913676	465	465	465	465	0
203	20250327	163200	24913676	465	465	465	465	0
204	20250327	163100	24913676	465	465	465	465	0
205	20250327	163000	24913676	465	465	465	465	0
206	20250327	162900	24913676	465	465	465	465	0
207	20250327	162800	24913676	465	465	465	465	0
208	20250327	162700	24913676	465	465	465	465	0
209	20250327	162600	24913676	465	465	465	465	0
210	20250327	162500	24913676	465	465	465	465	0
211	20250327	162400	24913676	465	465	465	465	0
212	20250327	162300	24913676	465	465	465	465	497
213	20250327	162200	24913676	465	465	465	465	0
214	20250327	162100	24913676	465	465	465	465	0
215	20250327	162000	24913676	465	465	465	465	0
216	20250327	161900	24913676	465	465	465	465	0
217	20250327	161800	24913676	465	465	465	465	0
218	20250327	161700	24913676	465	465	465	465	0
219	20250327	161600	24913676	465	465	465	465	0
220	20250327	161500	24913676	465	465	465	465	0
221	20250327	161400	24913676	465	465	465	465	0
222	20250327	161300	24913676	465	465	465	465	0
223	20250327	161200	24913676	465	465	465	465	0
224	20250327	161100	24913676	465	465	465	465	0
225	20250327	161000	24913676	465	465	465	465	0
226	20250327	160900	24913676	465	465	465	465	0
227	20250327	160800	24913676	465	465	465	465	0
228	20250327	160700	24913676	465	465	465	465	0
229	20250327	160600	24913676	465	465	465	465	0
230	20250327	160500	24913676	465	465	465	465	0
231	20250327	160400	24913676	465	465	465	465	0
232	20250327	160300	24913676	465	465	465	465	0
233	20250327	160200	24913676	465	465	465	465	0
234	20250327	160100	24913676	465	465	465	465	0
235	20250327	160000	24913676	465	465	465	465	0
236	20250327	155900	24913676	465	465	465	465	0
237	20250327	155800	24913676	465	465	465	465	0
238	20250327	155700	24913676	465	465	465	465	0
239	20250327	155600	24913676	465	465	465	465	0
240	20250327	155500	24913676	465	465	465	465	0
241	20250327	155400	24913676	465	465	465	465	0
242	20250327	155300	24913676	465	465	465	465	497
243	20250327	155200	24913676	465	465	465	465	0
244	20250327	155100	24913676	465	465	465	465	0
245	20250327	155000	24913676	465	465	465	465	0
246	20250327	154900	24913676	465	465	465	465	0
247	20250327	154800	24913676	465	465	465	465	0
248	20250327	154700	24913676	465	465	465	465	0
249	20250327	154600	24913676	465	465	465	465	0
250	20250327	154500	24913676	465	465	465	465	0
251	20250327	154400	24913676	465	465	465	465	0
252	20250327	154300	24913676	465	465	465	465	0
253	20250327	154200	24913676	465	465	465	465	0
254	20250327	154100	24913676	465	465	465	465	0
255	20250327	154000	24913676	465	465	465	465	0
256	20250327	153900	24913676	465	465	465	465	0
257	20250327	153800	24913676	465	465	465	465	0
258	20250327	153700	24913676	465	465	465	465	0
259	20250327	153600	24913676	465	465	465	465	0
260	20250327	153500	24913676	465	465	465	465	0
261	20250327	153400	24913676	465	465	465	465	0
262	20250327	153300	24913676	465	465	465	465	0
263	20250327	153200	24913676	465	465	465	465	0
264	20250327	153100	24913676	465	465	465	465	0
265	20250327	153000	24913676	465	465	465	465	497
266	20250327	152900	24682571	467	467	467	467	0
267	20250327	152800	24682571	467	467	467	467	0
268	20250327	152700	24682571	467	467	467	467	0
269	20250327	152600	24682571	467	467	467	467	0
270	20250327	152500	24682571	467	467	467	467	0
271	20250327	152400	24682571	467	467	467	467	0
272	20250327	152300	24682571	467	467	467	467	0
273	20250327	152200	24682571	467	467	467	467	0
274	20250327	152100	24682571	467	467	467	467	0
275	20250327	152000	24682571	467	467	467	467	0
276	20250327	151900	24682571	467	467	467	467	778
277	20250327	151800	24319245	469	466	469	466	810
278	20250327	151700	23940706	465	465	465	465	0
279	20250327	151600	23940706	465	465	465	465	0
280	20250327	151500	23940706	465	465	465	465	0
281	20250327	151400	23940706	465	465	465	465	404
282	20250327	151300	23752846	458	465	465	458	20000
283	20250327	151200	14561175	465	465	465	465	0
284	20250327	151100	14561175	465	465	465	465	166
285	20250327	151000	14483985	464	464	464	464	0
286	20250327	150900	14483985	464	464	464	464	0
287	20250327	150800	14483985	464	464	464	464	0
288	20250327	150700	14483985	464	464	464	464	0
289	20250327	150600	14483985	464	464	464	464	0
290	20250327	150500	14483985	464	464	464	464	0
291	20250327	150400	14483985	464	464	464	464	0
292	20250327	150300	14483985	464	464	464	464	0
293	20250327	150200	14483985	464	464	464	464	0
294	20250327	150100	14483985	464	464	464	464	0
295	20250327	150000	14483985	464	464	464	464	0
296	20250327	145900	14483985	464	464	464	464	0
297	20250327	145800	14483985	464	464	464	464	0
298	20250327	145700	14483985	464	464	464	464	0
299	20250327	145600	14483985	464	464	464	464	0
300	20250327	145500	14483985	464	464	464	464	0
301	20250327	145400	14483985	464	464	464	464	0
302	20250327	145300	14483985	464	464	464	464	30
303	20250327	145200	14470065	464	464	464	464	61
304	20250327	145100	14441761	463	463	463	463	96
305	20250327	145000	14397313	465	465	465	465	0
306	20250327	144900	14397313	465	465	465	465	0
307	20250327	144800	14397313	465	465	465	465	67
308	20250327	144700	14366158	465	465	465	465	0
309	20250327	144600	14366158	465	465	465	465	0
310	20250327	144500	14366158	465	465	465	465	0
311	20250327	144400	14366158	465	465	465	465	13
312	20250327	144300	14360113	469	469	469	469	0
313	20250327	144200	14360113	469	469	469	469	0
314	20250327	144100	14360113	469	469	469	469	0
315	20250327	144000	14360113	469	469	469	469	0
316	20250327	143900	14360113	469	469	469	469	1
317	20250327	143800	14359644	465	465	465	465	0
318	20250327	143700	14359644	465	465	465	465	0
319	20250327	143600	14359644	465	465	465	465	0
320	20250327	143500	14359644	465	465	465	465	0
321	20250327	143400	14359644	465	465	465	465	0
322	20250327	143300	14359644	465	465	465	465	0
323	20250327	143200	14359644	465	465	465	465	0
324	20250327	143100	14359644	465	465	465	465	88
325	20250327	143000	14318724	470	470	470	470	0
326	20250327	142900	14318724	470	470	470	470	0
327	20250327	142800	14318724	470	470	470	470	0
328	20250327	142700	14318724	470	470	470	470	0
329	20250327	142600	14318724	470	470	470	470	0
330	20250327	142500	14318724	470	468	470	464	1507
331	20250327	142400	13612000	468	468	468	468	0
332	20250327	142300	13612000	468	468	468	468	0
333	20250327	142200	13612000	468	468	468	468	0
334	20250327	142100	13612000	468	468	468	468	0
335	20250327	142000	13612000	468	468	468	468	0
336	20250327	141900	13612000	468	468	468	468	0
337	20250327	141800	13612000	468	468	468	468	0
338	20250327	141700	13612000	468	468	468	468	0
339	20250327	141600	13612000	468	468	468	468	1
340	20250327	141500	13611532	468	468	468	468	1
341	20250327	141400	13611064	464	463	464	463	232
342	20250327	141300	13503638	463	463	463	463	0
343	20250327	141200	13503638	463	463	463	463	0
344	20250327	141100	13503638	463	463	463	463	0
345	20250327	141000	13503638	463	463	463	463	0
346	20250327	140900	13503638	463	463	463	463	0
347	20250327	140800	13503638	463	463	463	463	0
348	20250327	140700	13503638	463	463	463	463	0
349	20250327	140600	13503638	463	463	463	463	100
350	20250327	140500	13457338	465	465	465	465	0
351	20250327	140400	13457338	465	465	465	465	0
352	20250327	140300	13457338	465	465	465	465	0
353	20250327	140200	13457338	465	465	465	465	0
354	20250327	140100	13457338	465	465	465	465	0
355	20250327	140000	13457338	465	465	465	465	0
356	20250327	135900	13457338	465	465	465	465	0
357	20250327	135800	13457338	465	465	465	465	0
358	20250327	135700	13457338	465	465	465	465	0
359	20250327	135600	13457338	465	465	465	465	0
360	20250327	135500	13457338	465	465	465	465	0
361	20250327	135400	13457338	465	465	465	465	0
362	20250327	135300	13457338	465	465	465	465	0
363	20250327	135200	13457338	465	465	465	465	0
364	20250327	135100	13457338	465	465	465	465	0
365	20250327	135000	13457338	465	465	465	465	0
366	20250327	134900	13457338	465	465	465	465	0
367	20250327	134800	13457338	465	465	465	465	0
368	20250327	134700	13457338	465	465	465	465	0
369	20250327	134600	13457338	465	465	465	465	0
370	20250327	134500	13457338	465	465	465	465	0
371	20250327	134400	13457338	465	465	465	465	1
372	20250327	134300	13456873	465	465	465	465	0
373	20250327	134200	13456873	465	465	465	465	0
374	20250327	134100	13456873	465	465	465	465	0
375	20250327	134000	13456873	465	465	465	465	0
376	20250327	133900	13456873	465	465	465	465	0
377	20250327	133800	13456873	465	465	465	465	77
378	20250327	133700	13421068	468	468	468	468	0
379	20250327	133600	13421068	468	468	468	468	0
380	20250327	133500	13421068	468	468	468	468	0
381	20250327	133400	13421068	468	468	468	468	0
382	20250327	133300	13421068	468	468	468	468	0
383	20250327	133200	13421068	468	468	468	468	0
384	20250327	133100	13421068	468	468	468	468	0
385	20250327	133000	13421068	468	468	468	468	0
386	20250327	132900	13421068	468	468	468	468	0
387	20250327	132800	13421068	468	468	468	468	0
388	20250327	132700	13421068	468	468	468	468	0
389	20250327	132600	13421068	468	468	468	468	0
390	20250327	132500	13421068	468	468	468	468	0
391	20250327	132400	13421068	468	468	468	468	0
392	20250327	132300	13421068	468	466	468	466	500
393	20250327	132200	13187514	467	461	467	461	2309
394	20250327	132100	12113173	461	461	461	461	1
395	20250327	132000	12112712	461	461	461	461	0
396	20250327	131900	12112712	461	461	461	461	0
397	20250327	131800	12112712	461	461	461	461	0
398	20250327	131700	12112712	461	461	461	461	0
399	20250327	131600	12112712	461	461	461	461	0
400	20250327	131500	12112712	461	461	461	461	0
401	20250327	131400	12112712	461	461	461	461	0
402	20250327	131300	12112712	461	461	461	461	0
403	20250327	131200	12112712	461	461	461	461	11
404	20250327	131100	12107641	461	461	461	461	0
405	20250327	131000	12107641	461	461	461	461	0
406	20250327	130900	12107641	461	461	461	461	0
407	20250327	130800	12107641	461	461	461	461	143
408	20250327	130700	12041718	461	461	461	461	118
409	20250327	130600	11987320	461	461	461	461	0
410	20250327	130500	11987320	461	462	462	461	1182
411	20250327	130400	11441404	463	463	463	463	0
412	20250327	130300	11441404	463	463	463	463	0
413	20250327	130200	11441404	463	463	463	463	0
414	20250327	130100	11441404	463	463	463	463	0
415	20250327	130000	11441404	463	463	463	463	0
416	20250327	125900	11441404	463	463	463	463	0
417	20250327	125800	11441404	463	463	463	463	0
418	20250327	125700	11441404	463	463	463	463	0
419	20250327	125600	11441404	463	463	463	463	0
420	20250327	125500	11441404	463	463	463	463	0
421	20250327	125400	11441404	463	463	463	463	0
422	20250327	125300	11441404	463	463	463	463	0
423	20250327	125200	11441404	463	463	463	463	0
424	20250327	125100	11441404	463	463	463	463	0
425	20250327	125000	11441404	463	463	463	463	0
426	20250327	124900	11441404	463	463	463	463	0
427	20250327	124800	11441404	463	463	463	463	0
428	20250327	124700	11441404	463	463	463	463	0
429	20250327	124600	11441404	463	463	463	463	0
430	20250327	124500	11441404	463	463	463	463	0
431	20250327	124400	11441404	463	463	463	463	0
432	20250327	124300	11441404	463	463	463	463	0
433	20250327	124200	11441404	463	463	463	463	0
434	20250327	124100	11441404	463	463	463	463	0
435	20250327	124000	11441404	463	463	463	463	0
436	20250327	123900	11441404	463	463	463	463	0
437	20250327	123800	11441404	463	463	463	463	0
438	20250327	123700	11441404	463	463	463	463	0
439	20250327	123600	11441404	463	463	463	463	0
440	20250327	123500	11441404	463	463	463	463	0
441	20250327	123400	11441404	463	463	463	463	0
442	20250327	123300	11441404	463	463	463	463	0
443	20250327	123200	11441404	463	463	463	463	0
444	20250327	123100	11441404	463	463	463	463	0
445	20250327	123000	11441404	463	463	463	463	0
446	20250327	122900	11441404	463	463	463	463	0
447	20250327	122800	11441404	463	463	463	463	0
448	20250327	122700	11441404	463	463	463	463	0
449	20250327	122600	11441404	463	463	463	463	0
450	20250327	122500	11441404	463	463	463	463	0
451	20250327	122400	11441404	463	463	463	463	2
452	20250327	122300	11440478	463	463	463	463	0
453	20250327	122200	11440478	463	463	463	463	0
454	20250327	122100	11440478	463	463	463	463	0
455	20250327	122000	11440478	463	463	463	463	0
456	20250327	121900	11440478	463	463	463	463	0
457	20250327	121800	11440478	463	463	463	463	0
458	20250327	121700	11440478	463	463	463	463	0
459	20250327	121600	11440478	463	463	463	463	0
460	20250327	121500	11440478	463	463	463	463	0
461	20250327	121400	11440478	463	463	463	463	0
462	20250327	121300	11440478	463	463	463	463	0
463	20250327	121200	11440478	463	464	464	463	1885
464	20250327	121100	10566919	464	464	464	464	0
465	20250327	121000	10566919	464	464	464	464	0
466	20250327	120900	10566919	464	464	464	464	0
467	20250327	120800	10566919	464	464	464	464	0
468	20250327	120700	10566919	464	464	464	464	0
469	20250327	120600	10566919	464	464	464	464	0
470	20250327	120500	10566919	464	464	464	464	0
471	20250327	120400	10566919	464	464	464	464	0
472	20250327	120300	10566919	464	464	464	464	0
473	20250327	120200	10566919	464	464	464	464	0
474	20250327	120100	10566919	464	464	464	464	0
475	20250327	120000	10566919	464	464	464	464	0
476	20250327	115900	10566919	464	464	464	464	0
477	20250327	115800	10566919	464	464	464	464	196
478	20250327	115700	10475975	464	464	464	464	0
479	20250327	115600	10475975	464	464	464	464	0
480	20250327	115500	10475975	464	464	464	464	0
481	20250327	115400	10475975	464	464	464	464	4
482	20250327	115300	10474119	464	464	464	464	0
483	20250327	115200	10474119	464	464	464	464	0
484	20250327	115100	10474119	464	464	464	464	0
485	20250327	115000	10474119	464	464	464	464	0
486	20250327	114900	10474119	464	464	464	464	0
487	20250327	114800	10474119	464	464	464	464	0
488	20250327	114700	10474119	464	464	464	464	0
489	20250327	114600	10474119	464	464	464	464	0
490	20250327	114500	10474119	464	464	464	464	0
491	20250327	114400	10474119	464	464	464	464	0
492	20250327	114300	10474119	464	464	464	464	0
493	20250327	114200	10474119	464	464	464	464	0
494	20250327	114100	10474119	464	464	464	464	18
495	20250327	114000	10465767	464	464	464	464	0
496	20250327	113900	10465767	464	464	464	464	0
497	20250327	113800	10465767	464	464	464	464	0
498	20250327	113700	10465767	464	464	464	464	0
499	20250327	113600	10465767	464	464	464	464	0
500	20250327	113500	10465767	464	464	464	464	0
501	20250327	113400	10465767	464	464	464	464	0
502	20250327	113300	10465767	464	464	464	464	0
503	20250327	113200	10465767	464	464	464	464	0
504	20250327	113100	10465767	464	464	464	464	0
505	20250327	113000	10465767	464	464	464	464	0
506	20250327	112900	10465767	464	464	464	464	0
507	20250327	112800	10465767	464	464	464	464	0
508	20250327	112700	10465767	464	464	464	464	1018
509	20250327	112600	9993415	463	463	463	463	0
510	20250327	112500	9993415	463	463	463	463	0
511	20250327	112400	9993415	463	463	463	463	0
512	20250327	112300	9993415	463	463	463	463	0
513	20250327	112200	9993415	463	463	463	463	0
514	20250327	112100	9993415	463	463	463	463	0
515	20250327	112000	9993415	463	463	463	463	0
516	20250327	111900	9993415	463	464	464	463	50
517	20250327	111800	9970247	463	463	463	463	0
518	20250327	111700	9970247	463	463	463	463	0
519	20250327	111600	9970247	463	463	463	463	0
520	20250327	111500	9970247	463	463	463	463	0
521	20250327	111400	9970247	463	463	463	463	0
522	20250327	111300	9970247	463	464	464	463	1006
523	20250327	111200	9503469	467	467	467	467	0
524	20250327	111100	9503469	467	467	467	467	0
525	20250327	111000	9503469	467	467	467	467	0
526	20250327	110900	9503469	467	467	467	467	0
527	20250327	110800	9503469	467	467	467	467	0
528	20250327	110700	9503469	467	467	467	467	0
529	20250327	110600	9503469	467	467	467	467	0
530	20250327	110500	9503469	467	467	467	467	0
531	20250327	110400	9503469	467	467	467	467	0
532	20250327	110300	9503469	467	467	467	467	0
533	20250327	110200	9503469	467	467	467	467	0
534	20250327	110100	9503469	467	467	467	467	0
535	20250327	110000	9503469	467	467	467	467	0
536	20250327	105900	9503469	467	467	467	467	0
537	20250327	105800	9503469	467	467	467	467	0
538	20250327	105700	9503469	467	467	467	467	0
539	20250327	105600	9503469	467	467	467	467	0
540	20250327	105500	9503469	467	467	467	467	0
541	20250327	105400	9503469	467	467	467	467	9
542	20250327	105300	9499266	467	467	467	467	0
543	20250327	105200	9499266	467	467	467	467	0
544	20250327	105100	9499266	467	467	467	467	0
545	20250327	105000	9499266	467	465	467	465	280
546	20250327	104900	9369048	468	468	468	468	0
547	20250327	104800	9369048	468	468	468	468	0
548	20250327	104700	9369048	468	468	468	468	0
549	20250327	104600	9369048	468	468	468	468	0
550	20250327	104500	9369048	468	468	468	468	0
551	20250327	104400	9369048	468	468	468	468	0
552	20250327	104300	9369048	468	468	468	468	0
553	20250327	104200	9369048	468	468	468	468	0
554	20250327	104100	9369048	468	468	468	468	0
555	20250327	104000	9369048	468	468	468	468	0
556	20250327	103900	9369048	468	468	468	468	0
557	20250327	103800	9369048	468	468	468	468	0
558	20250327	103700	9369048	468	468	468	468	0
559	20250327	103600	9369048	468	468	468	468	0
560	20250327	103500	9369048	468	468	468	468	0
561	20250327	103400	9369048	468	468	468	468	0
562	20250327	103300	9369048	468	468	468	468	0
563	20250327	103200	9369048	468	468	468	468	0
564	20250327	103100	9369048	468	468	468	468	0
565	20250327	103000	9369048	468	468	468	468	1
566	20250327	102900	9368580	465	465	465	465	0
567	20250327	102800	9368580	465	465	465	465	0
568	20250327	102700	9368580	465	465	465	465	0
569	20250327	102600	9368580	465	465	465	465	0
570	20250327	102500	9368580	465	465	465	465	0
571	20250327	102400	9368580	465	465	465	465	0
572	20250327	102300	9368580	465	465	465	465	350
573	20250327	102200	9205830	465	465	465	465	0
574	20250327	102100	9205830	465	465	465	465	0
575	20250327	102000	9205830	465	465	465	465	0
576	20250327	101900	9205830	465	465	465	465	0
577	20250327	101800	9205830	465	465	465	465	0
578	20250327	101700	9205830	465	465	465	465	0
579	20250327	101600	9205830	465	465	465	465	0
580	20250327	101500	9205830	465	465	465	465	897
581	20250327	101400	8788725	465	465	465	465	1
582	20250327	101300	8788260	466	466	466	466	0
583	20250327	101200	8788260	466	466	466	466	0
584	20250327	101100	8788260	466	466	466	466	0
585	20250327	101000	8788260	466	466	466	466	0
586	20250327	100900	8788260	466	466	466	466	0
587	20250327	100800	8788260	466	466	466	466	95
588	20250327	100700	8743990	469	469	469	469	0
589	20250327	100600	8743990	469	469	469	469	0
590	20250327	100500	8743990	469	469	469	469	209
591	20250327	100400	8645969	469	469	469	469	0
592	20250327	100300	8645969	469	469	469	469	0
593	20250327	100200	8645969	469	469	469	469	0
594	20250327	100100	8645969	469	469	469	469	0
595	20250327	100000	8645969	469	469	469	469	0
596	20250327	095900	8645969	469	469	469	469	0
597	20250327	095800	8645969	469	469	469	469	0
598	20250327	095700	8645969	469	469	469	469	0
599	20250327	095600	8645969	469	469	469	469	0
600	20250327	095500	8645969	469	469	469	469	0
601	20250327	095400	8645969	469	469	469	469	0
602	20250327	095300	8645969	469	469	469	469	0
603	20250327	095200	8645969	469	469	469	469	0
604	20250327	095100	8645969	469	469	469	469	0
605	20250327	095000	8645969	469	469	469	469	0
606	20250327	094900	8645969	469	469	469	469	0
607	20250327	094800	8645969	469	469	469	469	0
608	20250327	094700	8645969	469	469	469	469	0
609	20250327	094600	8645969	469	469	469	469	0
610	20250327	094500	8645969	469	469	469	469	0
611	20250327	094400	8645969	469	469	469	469	0
612	20250327	094300	8645969	469	469	469	469	2
613	20250327	094200	8645031	466	466	466	466	0
614	20250327	094100	8645031	466	466	466	466	0
615	20250327	094000	8645031	466	466	466	466	0
616	20250327	093900	8645031	466	466	466	466	0
617	20250327	093800	8645031	466	466	466	466	0
618	20250327	093700	8645031	466	466	466	466	0
619	20250327	093600	8645031	466	466	466	466	0
620	20250327	093500	8645031	466	466	466	466	0
621	20250327	093400	8645031	466	466	466	466	0
622	20250327	093300	8645031	466	466	466	466	199
623	20250327	093200	8552297	466	466	466	466	0
624	20250327	093100	8552297	466	466	466	466	0
625	20250327	093000	8552297	466	466	466	466	0
626	20250327	092900	8552297	466	466	466	466	0
627	20250327	092800	8552297	466	466	466	466	0
628	20250327	092700	8552297	466	466	466	466	8899
629	20250327	092600	4405363	463	463	463	463	0
630	20250327	092500	4405363	463	463	463	463	0
631	20250327	092400	4405363	463	463	463	463	629
632	20250327	092300	4114136	462	462	462	462	0
633	20250327	092200	4114136	462	463	463	462	1422
634	20250327	092100	3455801	465	465	465	465	0
635	20250327	092000	3455801	465	465	465	465	0
636	20250327	091900	3455801	465	465	465	465	0
637	20250327	091800	3455801	465	466	466	465	2102
638	20250327	091700	2477270	466	466	466	466	475
639	20250327	091600	2255920	466	466	466	466	2470
640	20250327	091500	1104900	470	470	470	470	0
641	20250327	091400	1104900	470	470	470	470	0
642	20250327	091300	1104900	470	470	470	470	0
643	20250327	091200	1104900	470	470	470	470	0
644	20250327	091100	1104900	470	470	470	470	0
645	20250327	091000	1104900	470	470	470	470	0
646	20250327	090900	1104900	470	470	470	470	1
647	20250327	090800	1104430	476	476	476	476	0
648	20250327	090700	1104430	476	476	476	476	0
649	20250327	090600	1104430	476	476	476	476	0
650	20250327	090500	1104430	476	476	476	476	0
651	20250327	090400	1104430	476	476	476	476	0
652	20250327	090300	1104430	476	476	476	476	0
653	20250327	090200	1104430	476	476	476	476	0
654	20250327	090100	1104430	476	476	476	476	0
655	20250327	090000	1104430	476	466	476	466	2370