KissMeData/143540/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	195700	45864040	922	922	922	922	3487
3	20240327	195600	45864040	922	922	922	922	0
4	20240327	195500	45864040	922	922	922	922	0
5	20240327	195400	45864040	922	922	922	922	0
6	20240327	195300	45864040	922	922	922	922	0
7	20240327	195200	45864040	922	922	922	922	0
8	20240327	195100	45864040	922	922	922	922	0
9	20240327	195000	45864040	922	922	922	922	0
10	20240327	194900	45864040	922	922	922	922	0
11	20240327	194800	45864040	922	922	922	922	0
12	20240327	194700	45864040	922	922	922	922	0
13	20240327	194600	45864040	922	922	922	922	0
14	20240327	194500	45864040	922	922	922	922	0
15	20240327	194400	45864040	922	922	922	922	0
16	20240327	194300	45864040	922	922	922	922	0
17	20240327	194200	45864040	922	922	922	922	0
18	20240327	194100	45864040	922	922	922	922	0
19	20240327	194000	45864040	922	922	922	922	0
20	20240327	193900	45864040	922	922	922	922	0
21	20240327	193800	45864040	922	922	922	922	0
22	20240327	193700	45864040	922	922	922	922	0
23	20240327	193600	45864040	922	922	922	922	0
24	20240327	193500	45864040	922	922	922	922	0
25	20240327	193400	45864040	922	922	922	922	0
26	20240327	193300	45864040	922	922	922	922	0
27	20240327	193200	45864040	922	922	922	922	0
28	20240327	193100	45864040	922	922	922	922	0
29	20240327	193000	45864040	922	922	922	922	0
30	20240327	192900	45864040	922	922	922	922	0
31	20240327	192800	45864040	922	922	922	922	0
32	20240327	192700	45864040	922	922	922	922	3487
33	20240327	192600	45864040	922	922	922	922	0
34	20240327	192500	45864040	922	922	922	922	0
35	20240327	192400	45864040	922	922	922	922	0
36	20240327	192300	45864040	922	922	922	922	0
37	20240327	192200	45864040	922	922	922	922	0
38	20240327	192100	45864040	922	922	922	922	0
39	20240327	192000	45864040	922	922	922	922	0
40	20240327	191900	45864040	922	922	922	922	0
41	20240327	191800	45864040	922	922	922	922	0
42	20240327	191700	45864040	922	922	922	922	0
43	20240327	191600	45864040	922	922	922	922	0
44	20240327	191500	45864040	922	922	922	922	0
45	20240327	191400	45864040	922	922	922	922	0
46	20240327	191300	45864040	922	922	922	922	0
47	20240327	191200	45864040	922	922	922	922	0
48	20240327	191100	45864040	922	922	922	922	0
49	20240327	191000	45864040	922	922	922	922	0
50	20240327	190900	45864040	922	922	922	922	0
51	20240327	190800	45864040	922	922	922	922	0
52	20240327	190700	45864040	922	922	922	922	0
53	20240327	190600	45864040	922	922	922	922	0
54	20240327	190500	45864040	922	922	922	922	0
55	20240327	190400	45864040	922	922	922	922	0
56	20240327	190300	45864040	922	922	922	922	0
57	20240327	190200	45864040	922	922	922	922	0
58	20240327	190100	45864040	922	922	922	922	0
59	20240327	190000	45864040	922	922	922	922	0
60	20240327	185900	45864040	922	922	922	922	0
61	20240327	185800	45864040	922	922	922	922	0
62	20240327	185700	45864040	922	922	922	922	3487
63	20240327	185600	45864040	922	922	922	922	0
64	20240327	185500	45864040	922	922	922	922	0
65	20240327	185400	45864040	922	922	922	922	0
66	20240327	185300	45864040	922	922	922	922	0
67	20240327	185200	45864040	922	922	922	922	0
68	20240327	185100	45864040	922	922	922	922	0
69	20240327	185000	45864040	922	922	922	922	0
70	20240327	184900	45864040	922	922	922	922	0
71	20240327	184800	45864040	922	922	922	922	0
72	20240327	184700	45864040	922	922	922	922	0
73	20240327	184600	45864040	922	922	922	922	0
74	20240327	184500	45864040	922	922	922	922	0
75	20240327	184400	45864040	922	922	922	922	0
76	20240327	184300	45864040	922	922	922	922	0
77	20240327	184200	45864040	922	922	922	922	0
78	20240327	184100	45864040	922	922	922	922	0
79	20240327	184000	45864040	922	922	922	922	0
80	20240327	183900	45864040	922	922	922	922	0
81	20240327	183800	45864040	922	922	922	922	0
82	20240327	183700	45864040	922	922	922	922	0
83	20240327	183600	45864040	922	922	922	922	0
84	20240327	183500	45864040	922	922	922	922	0
85	20240327	183400	45864040	922	922	922	922	0
86	20240327	183300	45864040	922	922	922	922	0
87	20240327	183200	45864040	922	922	922	922	0
88	20240327	183100	45864040	922	922	922	922	0
89	20240327	183000	45864040	922	922	922	922	0
90	20240327	182900	45864040	922	922	922	922	0
91	20240327	182800	45864040	922	922	922	922	0
92	20240327	182700	45864040	922	922	922	922	3487
93	20240327	182600	45864040	922	922	922	922	0
94	20240327	182500	45864040	922	922	922	922	0
95	20240327	182400	45864040	922	922	922	922	0
96	20240327	182300	45864040	922	922	922	922	0
97	20240327	182200	45864040	922	922	922	922	0
98	20240327	182100	45864040	922	922	922	922	0
99	20240327	182000	45864040	922	922	922	922	0
100	20240327	181900	45864040	922	922	922	922	0
101	20240327	181800	45864040	922	922	922	922	0
102	20240327	181700	45864040	922	922	922	922	0
103	20240327	181600	45864040	922	922	922	922	0
104	20240327	181500	45864040	922	922	922	922	0
105	20240327	181400	45864040	922	922	922	922	0
106	20240327	181300	45864040	922	922	922	922	0
107	20240327	181200	45864040	922	922	922	922	0
108	20240327	181100	45864040	922	922	922	922	0
109	20240327	181000	45864040	922	922	922	922	0
110	20240327	180900	45864040	922	922	922	922	0
111	20240327	180800	45864040	922	922	922	922	0
112	20240327	180700	45864040	922	922	922	922	0
113	20240327	180600	45864040	922	922	922	922	0
114	20240327	180500	45864040	922	922	922	922	0
115	20240327	180400	45864040	922	922	922	922	0
116	20240327	180300	45864040	922	922	922	922	0
117	20240327	180200	45864040	922	922	922	922	0
118	20240327	180100	45864040	922	922	922	922	0
119	20240327	180000	45864040	922	922	922	922	0
120	20240327	175900	45864040	922	922	922	922	0
121	20240327	175800	45864040	922	922	922	922	0
122	20240327	175700	45864040	922	922	922	922	3487
123	20240327	175600	45864040	922	922	922	922	0
124	20240327	175500	45864040	922	922	922	922	0
125	20240327	175400	45864040	922	922	922	922	0
126	20240327	175300	45864040	922	922	922	922	0
127	20240327	175200	45864040	922	922	922	922	0
128	20240327	175100	45864040	922	922	922	922	0
129	20240327	175000	45864040	922	922	922	922	0
130	20240327	174900	45864040	922	922	922	922	0
131	20240327	174800	45864040	922	922	922	922	0
132	20240327	174700	45864040	922	922	922	922	0
133	20240327	174600	45864040	922	922	922	922	0
134	20240327	174500	45864040	922	922	922	922	0
135	20240327	174400	45864040	922	922	922	922	0
136	20240327	174300	45864040	922	922	922	922	0
137	20240327	174200	45864040	922	922	922	922	0
138	20240327	174100	45864040	922	922	922	922	0
139	20240327	174000	45864040	922	922	922	922	0
140	20240327	173900	45864040	922	922	922	922	0
141	20240327	173800	45864040	922	922	922	922	0
142	20240327	173700	45864040	922	922	922	922	0
143	20240327	173600	45864040	922	922	922	922	0
144	20240327	173500	45864040	922	922	922	922	0
145	20240327	173400	45864040	922	922	922	922	0
146	20240327	173300	45864040	922	922	922	922	0
147	20240327	173200	45864040	922	922	922	922	0
148	20240327	173100	45864040	922	922	922	922	0
149	20240327	173000	45864040	922	922	922	922	0
150	20240327	172900	45864040	922	922	922	922	0
151	20240327	172800	45864040	922	922	922	922	0
152	20240327	172700	45864040	922	922	922	922	3487
153	20240327	172600	45864040	922	922	922	922	0
154	20240327	172500	45864040	922	922	922	922	0
155	20240327	172400	45864040	922	922	922	922	0
156	20240327	172300	45864040	922	922	922	922	0
157	20240327	172200	45864040	922	922	922	922	0
158	20240327	172100	45864040	922	922	922	922	0
159	20240327	172000	45864040	922	922	922	922	0
160	20240327	171900	45864040	922	922	922	922	0
161	20240327	171800	45864040	922	922	922	922	0
162	20240327	171700	45864040	922	922	922	922	0
163	20240327	171600	45864040	922	922	922	922	0
164	20240327	171500	45864040	922	922	922	922	0
165	20240327	171400	45864040	922	922	922	922	0
166	20240327	171300	45864040	922	922	922	922	0
167	20240327	171200	45864040	922	922	922	922	0
168	20240327	171100	45864040	922	922	922	922	0
169	20240327	171000	45864040	922	922	922	922	0
170	20240327	170900	45864040	922	922	922	922	0
171	20240327	170800	45864040	922	922	922	922	0
172	20240327	170700	45864040	922	922	922	922	0
173	20240327	170600	45864040	922	922	922	922	0
174	20240327	170500	45864040	922	922	922	922	0
175	20240327	170400	45864040	922	922	922	922	0
176	20240327	170300	45864040	922	922	922	922	0
177	20240327	170200	45864040	922	922	922	922	0
178	20240327	170100	45864040	922	922	922	922	0
179	20240327	170000	45864040	922	922	922	922	0
180	20240327	165900	45864040	922	922	922	922	0
181	20240327	165800	45864040	922	922	922	922	0
182	20240327	165700	45864040	922	922	922	922	3487
183	20240327	165600	45864040	922	922	922	922	0
184	20240327	165500	45864040	922	922	922	922	0
185	20240327	165400	45864040	922	922	922	922	0
186	20240327	165300	45864040	922	922	922	922	0
187	20240327	165200	45864040	922	922	922	922	0
188	20240327	165100	45864040	922	922	922	922	0
189	20240327	165000	45864040	922	922	922	922	0
190	20240327	164900	45864040	922	922	922	922	0
191	20240327	164800	45864040	922	922	922	922	0
192	20240327	164700	45864040	922	922	922	922	0
193	20240327	164600	45864040	922	922	922	922	0
194	20240327	164500	45864040	922	922	922	922	0
195	20240327	164400	45864040	922	922	922	922	0
196	20240327	164300	45864040	922	922	922	922	0
197	20240327	164200	45864040	922	922	922	922	0
198	20240327	164100	45864040	922	922	922	922	0
199	20240327	164000	45864040	922	922	922	922	0
200	20240327	163900	45864040	922	922	922	922	0
201	20240327	163800	45864040	922	922	922	922	0
202	20240327	163700	45864040	922	922	922	922	0
203	20240327	163600	45864040	922	922	922	922	0
204	20240327	163500	45864040	922	922	922	922	0
205	20240327	163400	45864040	922	922	922	922	0
206	20240327	163300	45864040	922	922	922	922	0
207	20240327	163200	45864040	922	922	922	922	0
208	20240327	163100	45864040	922	922	922	922	0
209	20240327	163000	45864040	922	922	922	922	0
210	20240327	162900	45864040	922	922	922	922	0
211	20240327	162800	45864040	922	922	922	922	0
212	20240327	162700	45864040	922	922	922	922	3487
213	20240327	162600	45864040	922	922	922	922	0
214	20240327	162500	45864040	922	922	922	922	0
215	20240327	162400	45864040	922	922	922	922	0
216	20240327	162300	45864040	922	922	922	922	0
217	20240327	162200	45864040	922	922	922	922	0
218	20240327	162100	45864040	922	922	922	922	0
219	20240327	162000	45864040	922	922	922	922	0
220	20240327	161900	45864040	922	922	922	922	0
221	20240327	161800	45864040	922	922	922	922	0
222	20240327	161700	45864040	922	922	922	922	0
223	20240327	161600	45864040	922	922	922	922	0
224	20240327	161500	45864040	922	922	922	922	0
225	20240327	161400	45864040	922	922	922	922	0
226	20240327	161300	45864040	922	922	922	922	0
227	20240327	161200	45864040	922	922	922	922	0
228	20240327	161100	45864040	922	922	922	922	0
229	20240327	161000	45864040	922	922	922	922	0
230	20240327	160900	45864040	922	922	922	922	0
231	20240327	160800	45864040	922	922	922	922	0
232	20240327	160700	45864040	922	922	922	922	0
233	20240327	160600	45864040	922	922	922	922	0
234	20240327	160500	45864040	922	922	922	922	0
235	20240327	160400	45864040	922	922	922	922	0
236	20240327	160300	45864040	922	922	922	922	0
237	20240327	160200	45864040	922	922	922	922	0
238	20240327	160100	45864040	922	922	922	922	0
239	20240327	160000	45864040	922	922	922	922	0
240	20240327	155900	45864040	922	922	922	922	0
241	20240327	155800	45864040	922	922	922	922	0
242	20240327	155700	45864040	922	922	922	922	3487
243	20240327	155600	45864040	922	922	922	922	0
244	20240327	155500	45864040	922	922	922	922	0
245	20240327	155400	45864040	922	922	922	922	0
246	20240327	155300	45864040	922	922	922	922	0
247	20240327	155200	45864040	922	922	922	922	0
248	20240327	155100	45864040	922	922	922	922	0
249	20240327	155000	45864040	922	922	922	922	0
250	20240327	154900	45864040	922	922	922	922	0
251	20240327	154800	45864040	922	922	922	922	0
252	20240327	154700	45864040	922	922	922	922	0
253	20240327	154600	45864040	922	922	922	922	0
254	20240327	154500	45864040	922	922	922	922	0
255	20240327	154400	45864040	922	922	922	922	0
256	20240327	154300	45864040	922	922	922	922	0
257	20240327	154200	45864040	922	922	922	922	0
258	20240327	154100	45864040	922	922	922	922	0
259	20240327	154000	45864040	922	922	922	922	0
260	20240327	153900	45864040	922	922	922	922	0
261	20240327	153800	45864040	922	922	922	922	0
262	20240327	153700	45864040	922	922	922	922	0
263	20240327	153600	45864040	922	922	922	922	0
264	20240327	153500	45864040	922	922	922	922	0
265	20240327	153400	45864040	922	922	922	922	0
266	20240327	153300	45864040	922	922	922	922	0
267	20240327	153200	45864040	922	922	922	922	0
268	20240327	153100	45864040	922	922	922	922	0
269	20240327	153000	45864040	922	922	922	922	3487
270	20240327	152900	42649026	921	921	921	921	0
271	20240327	152800	42649026	921	921	921	921	0
272	20240327	152700	42649026	921	921	921	921	0
273	20240327	152600	42649026	921	921	921	921	0
274	20240327	152500	42649026	921	921	921	921	0
275	20240327	152400	42649026	921	921	921	921	0
276	20240327	152300	42649026	921	921	921	921	0
277	20240327	152200	42649026	921	921	921	921	0
278	20240327	152100	42649026	921	921	921	921	0
279	20240327	152000	42649026	921	921	921	921	0
280	20240327	151900	42649026	921	918	921	914	1214
281	20240327	151800	41533010	918	918	918	918	1
282	20240327	151700	41532092	914	914	914	914	0
283	20240327	151600	41532092	914	914	914	914	0
284	20240327	151500	41532092	914	914	914	914	0
285	20240327	151400	41532092	914	914	914	914	112
286	20240327	151300	41429724	914	914	914	914	0
287	20240327	151200	41429724	914	914	914	914	0
288	20240327	151100	41429724	914	914	914	914	112
289	20240327	151000	41327356	914	917	917	914	3033
290	20240327	150900	38554131	917	917	917	917	0
291	20240327	150800	38554131	917	917	917	917	0
292	20240327	150700	38554131	917	917	917	917	0
293	20240327	150600	38554131	917	917	917	917	0
294	20240327	150500	38554131	917	917	917	917	0
295	20240327	150400	38554131	917	917	917	917	0
296	20240327	150300	38554131	917	917	917	917	12
297	20240327	150200	38543127	917	917	917	917	0
298	20240327	150100	38543127	917	917	917	917	0
299	20240327	150000	38543127	917	917	917	917	0
300	20240327	145900	38543127	917	917	917	917	683
301	20240327	145800	37916816	917	917	917	917	101
302	20240327	145700	37824199	918	918	918	918	75
303	20240327	145600	37755349	918	918	918	918	0
304	20240327	145500	37755349	918	918	918	918	1500
305	20240327	145400	36378349	918	918	918	918	0
306	20240327	145300	36378349	918	918	918	918	0
307	20240327	145200	36378349	918	918	918	918	653
308	20240327	145100	35778895	918	918	918	918	200
309	20240327	145000	35595295	918	918	918	918	0
310	20240327	144900	35595295	918	918	918	918	0
311	20240327	144800	35595295	918	918	918	918	0
312	20240327	144700	35595295	918	918	918	918	22
313	20240327	144600	35575099	914	914	914	914	0
314	20240327	144500	35575099	914	914	914	914	0
315	20240327	144400	35575099	914	916	916	914	3941
316	20240327	144300	31971615	916	916	916	916	0
317	20240327	144200	31971615	916	916	916	916	0
318	20240327	144100	31971615	916	916	916	916	0
319	20240327	144000	31971615	916	916	916	916	0
320	20240327	143900	31971615	916	916	916	916	0
321	20240327	143800	31971615	916	916	916	916	0
322	20240327	143700	31971615	916	916	916	916	0
323	20240327	143600	31971615	916	916	916	916	0
324	20240327	143500	31971615	916	916	916	916	0
325	20240327	143400	31971615	916	916	916	916	0
326	20240327	143300	31971615	916	916	916	916	0
327	20240327	143200	31971615	916	916	916	916	0
328	20240327	143100	31971615	916	916	916	916	500
329	20240327	143000	31513615	919	919	919	919	0
330	20240327	142900	31513615	919	919	919	919	2
331	20240327	142800	31511777	919	919	919	919	0
332	20240327	142700	31511777	919	919	919	919	0
333	20240327	142600	31511777	919	919	919	919	0
334	20240327	142500	31511777	919	919	919	919	1
335	20240327	142400	31510858	919	919	919	919	0
336	20240327	142300	31510858	919	919	919	919	0
337	20240327	142200	31510858	919	919	919	919	0
338	20240327	142100	31510858	919	919	919	919	0
339	20240327	142000	31510858	919	919	919	919	0
340	20240327	141900	31510858	919	919	919	919	70
341	20240327	141800	31446528	921	920	921	920	151
342	20240327	141700	31307603	920	920	920	920	0
343	20240327	141600	31307603	920	920	920	920	500
344	20240327	141500	30847603	920	919	920	919	740
345	20240327	141400	30166955	919	919	919	919	0
346	20240327	141300	30166955	919	919	919	919	0
347	20240327	141200	30166955	919	919	919	919	0
348	20240327	141100	30166955	919	919	919	919	0
349	20240327	141000	30166955	919	919	919	919	0
350	20240327	140900	30166955	919	919	919	919	0
351	20240327	140800	30166955	919	919	919	919	0
352	20240327	140700	30166955	919	919	919	919	0
353	20240327	140600	30166955	919	919	919	919	1
354	20240327	140500	30166036	916	916	916	916	300
355	20240327	140400	29891236	916	916	916	916	0
356	20240327	140300	29891236	916	916	916	916	0
357	20240327	140200	29891236	916	916	916	916	0
358	20240327	140100	29891236	916	916	916	916	0
359	20240327	140000	29891236	916	916	916	916	0
360	20240327	135900	29891236	916	916	916	916	0
361	20240327	135800	29891236	916	916	916	916	0
362	20240327	135700	29891236	916	916	916	916	0
363	20240327	135600	29891236	916	916	916	916	0
364	20240327	135500	29891236	916	916	916	916	0
365	20240327	135400	29891236	916	916	916	916	0
366	20240327	135300	29891236	916	916	916	916	0
367	20240327	135200	29891236	916	916	916	916	0
368	20240327	135100	29891236	916	916	916	916	0
369	20240327	135000	29891236	916	916	916	916	0
370	20240327	134900	29891236	916	916	916	916	0
371	20240327	134800	29891236	916	916	916	916	0
372	20240327	134700	29891236	916	916	916	916	0
373	20240327	134600	29891236	916	916	916	916	308
374	20240327	134500	29609108	916	916	916	916	0
375	20240327	134400	29609108	916	916	916	916	0
376	20240327	134300	29609108	916	916	916	916	548
377	20240327	134200	29107140	915	915	915	915	0
378	20240327	134100	29107140	915	915	915	915	0
379	20240327	134000	29107140	915	915	915	915	0
380	20240327	133900	29107140	915	915	915	915	0
381	20240327	133800	29107140	915	915	915	915	0
382	20240327	133700	29107140	915	915	915	915	0
383	20240327	133600	29107140	915	915	915	915	0
384	20240327	133500	29107140	915	915	915	915	0
385	20240327	133400	29107140	915	915	915	915	0
386	20240327	133300	29107140	915	915	915	915	0
387	20240327	133200	29107140	915	915	915	915	0
388	20240327	133100	29107140	915	916	916	915	1709
389	20240327	133000	27542405	916	919	919	916	402
390	20240327	132900	27173873	919	919	919	919	0
391	20240327	132800	27173873	919	919	919	919	0
392	20240327	132700	27173873	919	919	919	919	0
393	20240327	132600	27173873	919	919	919	919	0
394	20240327	132500	27173873	919	919	919	919	0
395	20240327	132400	27173873	919	919	919	919	0
396	20240327	132300	27173873	919	919	919	919	0
397	20240327	132200	27173873	919	919	919	919	0
398	20240327	132100	27173873	919	919	919	919	0
399	20240327	132000	27173873	919	919	919	919	0
400	20240327	131900	27173873	919	919	919	919	0
401	20240327	131800	27173873	919	919	919	919	0
402	20240327	131700	27173873	919	919	919	919	0
403	20240327	131600	27173873	919	919	919	919	0
404	20240327	131500	27173873	919	919	919	919	0
405	20240327	131400	27173873	919	919	919	919	0
406	20240327	131300	27173873	919	919	919	919	0
407	20240327	131200	27173873	919	919	919	919	0
408	20240327	131100	27173873	919	919	919	919	0
409	20240327	131000	27173873	919	919	919	919	0
410	20240327	130900	27173873	919	919	919	919	0
411	20240327	130800	27173873	919	919	919	919	0
412	20240327	130700	27173873	919	919	919	919	0
413	20240327	130600	27173873	919	919	919	919	0
414	20240327	130500	27173873	919	919	919	919	173
415	20240327	130400	27014886	920	920	920	920	0
416	20240327	130300	27014886	920	920	920	920	0
417	20240327	130200	27014886	920	920	920	920	0
418	20240327	130100	27014886	920	919	920	919	300
419	20240327	130000	26739166	919	919	919	919	0
420	20240327	125900	26739166	919	919	919	919	0
421	20240327	125800	26739166	919	919	919	919	0
422	20240327	125700	26739166	919	919	919	919	0
423	20240327	125600	26739166	919	919	919	919	0
424	20240327	125500	26739166	919	919	919	919	0
425	20240327	125400	26739166	919	919	919	919	0
426	20240327	125300	26739166	919	919	919	919	0
427	20240327	125200	26739166	919	919	919	919	0
428	20240327	125100	26739166	919	919	919	919	0
429	20240327	125000	26739166	919	918	919	918	55
430	20240327	124900	26688674	912	914	914	912	1001
431	20240327	124800	25774847	918	918	918	918	0
432	20240327	124700	25774847	918	918	918	918	9
433	20240327	124600	25766585	919	919	919	919	0
434	20240327	124500	25766585	919	919	919	919	0
435	20240327	124400	25766585	919	917	919	917	125
436	20240327	124300	25651893	913	913	913	913	0
437	20240327	124200	25651893	913	913	913	913	0
438	20240327	124100	25651893	913	913	913	913	0
439	20240327	124000	25651893	913	913	913	913	0
440	20240327	123900	25651893	913	913	913	913	0
441	20240327	123800	25651893	913	913	913	913	0
442	20240327	123700	25651893	913	913	913	913	3
443	20240327	123600	25649154	913	913	913	913	0
444	20240327	123500	25649154	913	913	913	913	0
445	20240327	123400	25649154	913	913	913	913	0
446	20240327	123300	25649154	913	913	913	913	0
447	20240327	123200	25649154	913	913	913	913	0
448	20240327	123100	25649154	913	913	913	913	0
449	20240327	123000	25649154	913	913	913	913	0
450	20240327	122900	25649154	913	913	913	913	0
451	20240327	122800	25649154	913	913	913	913	0
452	20240327	122700	25649154	913	913	913	913	0
453	20240327	122600	25649154	913	913	913	913	0
454	20240327	122500	25649154	913	913	913	913	0
455	20240327	122400	25649154	913	913	913	913	15
456	20240327	122300	25635459	913	913	913	913	0
457	20240327	122200	25635459	913	913	913	913	0
458	20240327	122100	25635459	913	913	913	913	0
459	20240327	122000	25635459	913	913	913	913	0
460	20240327	121900	25635459	913	913	913	913	0
461	20240327	121800	25635459	913	913	913	913	0
462	20240327	121700	25635459	913	913	913	913	0
463	20240327	121600	25635459	913	913	913	913	745
464	20240327	121500	24955274	912	912	912	912	0
465	20240327	121400	24955274	912	912	912	912	0
466	20240327	121300	24955274	912	912	912	912	1100
467	20240327	121200	23952074	912	912	912	912	322
468	20240327	121100	23658410	912	912	912	912	30
469	20240327	121000	23631050	912	912	912	912	0
470	20240327	120900	23631050	912	913	913	912	570
471	20240327	120800	23111110	913	913	913	913	4
472	20240327	120700	23107458	913	913	913	913	1
473	20240327	120600	23106545	913	913	913	913	2327
474	20240327	120500	20981994	918	918	918	918	0
475	20240327	120400	20981994	918	918	918	918	0
476	20240327	120300	20981994	918	918	918	918	65
477	20240327	120200	20922324	919	919	919	919	1
478	20240327	120100	20921405	914	913	914	913	1579
479	20240327	120000	19478601	913	913	913	913	0
480	20240327	115900	19478601	913	913	913	913	0
481	20240327	115800	19478601	913	913	913	913	1
482	20240327	115700	19477688	913	913	913	913	0
483	20240327	115600	19477688	913	913	913	913	0
484	20240327	115500	19477688	913	913	913	913	0
485	20240327	115400	19477688	913	913	913	913	0
486	20240327	115300	19477688	913	913	913	913	0
487	20240327	115200	19477688	913	913	913	913	0
488	20240327	115100	19477688	913	913	913	913	0
489	20240327	115000	19477688	913	913	913	913	0
490	20240327	114900	19477688	913	913	913	913	0
491	20240327	114800	19477688	913	913	913	913	0
492	20240327	114700	19477688	913	913	913	913	0
493	20240327	114600	19477688	913	913	913	913	0
494	20240327	114500	19477688	913	913	913	913	0
495	20240327	114400	19477688	913	913	913	913	0
496	20240327	114300	19477688	913	913	913	913	0
497	20240327	114200	19477688	913	913	913	913	98
498	20240327	114100	19388214	913	913	913	913	0
499	20240327	114000	19388214	913	913	913	913	0
500	20240327	113900	19388214	913	913	913	913	0
501	20240327	113800	19388214	913	913	913	913	0
502	20240327	113700	19388214	913	913	913	913	0
503	20240327	113600	19388214	913	913	913	913	0
504	20240327	113500	19388214	913	913	913	913	0
505	20240327	113400	19388214	913	913	913	913	0
506	20240327	113300	19388214	913	913	913	913	0
507	20240327	113200	19388214	913	913	913	913	0
508	20240327	113100	19388214	913	913	913	913	0
509	20240327	113000	19388214	913	913	913	913	10
510	20240327	112900	19379084	913	913	913	913	0
511	20240327	112800	19379084	913	913	913	913	3
512	20240327	112700	19376345	914	914	914	914	0
513	20240327	112600	19376345	914	914	914	914	0
514	20240327	112500	19376345	914	914	914	914	0
515	20240327	112400	19376345	914	914	914	914	0
516	20240327	112300	19376345	914	914	914	914	0
517	20240327	112200	19376345	914	914	914	914	0
518	20240327	112100	19376345	914	914	914	914	20
519	20240327	112000	19358065	914	914	914	914	0
520	20240327	111900	19358065	914	914	914	914	0
521	20240327	111800	19358065	914	914	914	914	0
522	20240327	111700	19358065	914	914	914	914	0
523	20240327	111600	19358065	914	914	914	914	0
524	20240327	111500	19358065	914	914	914	914	0
525	20240327	111400	19358065	914	914	914	914	0
526	20240327	111300	19358065	914	914	914	914	0
527	20240327	111200	19358065	914	914	914	914	0
528	20240327	111100	19358065	914	914	914	914	111
529	20240327	111000	19256611	913	913	913	913	0
530	20240327	110900	19256611	913	913	913	913	0
531	20240327	110800	19256611	913	913	913	913	531
532	20240327	110700	18771808	911	911	911	911	0
533	20240327	110600	18771808	911	911	911	911	60
534	20240327	110500	18717148	911	911	911	911	95
535	20240327	110400	18630603	911	912	912	911	660
536	20240327	110300	18029313	911	911	911	911	0
537	20240327	110200	18029313	911	911	911	911	0
538	20240327	110100	18029313	911	911	911	911	0
539	20240327	110000	18029313	911	911	911	911	0
540	20240327	105900	18029313	911	911	911	911	0
541	20240327	105800	18029313	911	911	911	911	1077
542	20240327	105700	17048166	912	912	912	912	0
543	20240327	105600	17048166	912	912	912	912	0
544	20240327	105500	17048166	912	912	912	912	0
545	20240327	105400	17048166	912	912	912	912	0
546	20240327	105300	17048166	912	912	912	912	0
547	20240327	105200	17048166	912	912	912	912	0
548	20240327	105100	17048166	912	912	912	912	0
549	20240327	105000	17048166	912	912	912	912	0
550	20240327	104900	17048166	912	912	912	912	0
551	20240327	104800	17048166	912	912	912	912	0
552	20240327	104700	17048166	912	912	912	912	0
553	20240327	104600	17048166	912	912	912	912	300
554	20240327	104500	16774566	912	912	912	912	0
555	20240327	104400	16774566	912	913	913	912	999
556	20240327	104300	15862501	913	913	913	913	0
557	20240327	104200	15862501	913	913	913	913	2047
558	20240327	104100	13993590	914	914	914	914	1098
559	20240327	104000	12990018	920	920	920	920	0
560	20240327	103900	12990018	920	920	920	920	0
561	20240327	103800	12990018	920	920	920	920	0
562	20240327	103700	12990018	920	920	920	920	0
563	20240327	103600	12990018	920	920	920	920	0
564	20240327	103500	12990018	920	920	920	920	0
565	20240327	103400	12990018	920	920	920	920	0
566	20240327	103300	12990018	920	920	920	920	0
567	20240327	103200	12990018	920	920	920	920	0
568	20240327	103100	12990018	920	920	920	920	0
569	20240327	103000	12990018	920	919	920	919	141
570	20240327	102900	12860434	919	919	919	919	0
571	20240327	102800	12860434	919	918	919	918	4
572	20240327	102700	12856760	919	919	919	919	0
573	20240327	102600	12856760	919	917	919	917	130
574	20240327	102500	12737546	914	914	914	914	0
575	20240327	102400	12737546	914	914	914	914	453
576	20240327	102300	12323504	915	915	915	915	0
577	20240327	102200	12323504	915	915	915	915	0
578	20240327	102100	12323504	915	915	915	915	0
579	20240327	102000	12323504	915	915	915	915	0
580	20240327	101900	12323504	915	915	915	915	0
581	20240327	101800	12323504	915	915	915	915	0
582	20240327	101700	12323504	915	915	915	914	1102
583	20240327	101600	11315419	916	916	916	916	0
584	20240327	101500	11315419	916	916	916	916	0
585	20240327	101400	11315419	916	916	916	916	0
586	20240327	101300	11315419	916	916	916	916	0
587	20240327	101200	11315419	916	916	916	916	0
588	20240327	101100	11315419	916	916	916	916	0
589	20240327	101000	11315419	916	916	916	916	63
590	20240327	100900	11257711	917	917	917	917	0
591	20240327	100800	11257711	917	917	917	917	0
592	20240327	100700	11257711	917	917	917	917	0
593	20240327	100600	11257711	917	917	917	917	5
594	20240327	100500	11253126	918	918	918	918	0
595	20240327	100400	11253126	918	918	918	918	0
596	20240327	100300	11253126	918	918	918	918	94
597	20240327	100200	11166834	920	920	920	920	1
598	20240327	100100	11165914	920	920	920	920	0
599	20240327	100000	11165914	920	920	920	920	0
600	20240327	095900	11165914	920	920	920	920	1
601	20240327	095800	11164994	920	920	920	920	11
602	20240327	095700	11154874	920	920	920	920	0
603	20240327	095600	11154874	920	920	920	920	24
604	20240327	095500	11132794	920	920	920	920	0
605	20240327	095400	11132794	920	920	920	920	1
606	20240327	095300	11131874	920	920	920	920	3
607	20240327	095200	11129114	918	919	919	918	17
608	20240327	095100	11113507	920	920	920	920	1
609	20240327	095000	11112587	921	921	921	921	0
610	20240327	094900	11112587	921	921	921	921	0
611	20240327	094800	11112587	921	921	921	921	200
612	20240327	094700	10928387	921	921	921	921	0
613	20240327	094600	10928387	921	921	921	921	1
614	20240327	094500	10927466	922	922	922	922	0
615	20240327	094400	10927466	922	922	922	922	0
616	20240327	094300	10927466	922	922	922	922	0
617	20240327	094200	10927466	922	922	922	922	0
618	20240327	094100	10927466	922	922	922	922	0
619	20240327	094000	10927466	922	922	922	922	0
620	20240327	093900	10927466	922	922	922	922	0
621	20240327	093800	10927466	922	922	922	922	0
622	20240327	093700	10927466	922	922	922	922	0
623	20240327	093600	10927466	922	922	922	922	0
624	20240327	093500	10927466	922	922	922	922	0
625	20240327	093400	10927466	922	922	922	922	0
626	20240327	093300	10927466	922	922	922	922	0
627	20240327	093200	10927466	922	922	922	922	0
628	20240327	093100	10927466	922	922	922	922	0
629	20240327	093000	10927466	922	922	922	922	0
630	20240327	092900	10927466	922	922	922	922	0
631	20240327	092800	10927466	922	922	922	922	0
632	20240327	092700	10927466	922	922	922	922	0
633	20240327	092600	10927466	922	922	922	922	0
634	20240327	092500	10927466	922	922	922	922	0
635	20240327	092400	10927466	922	920	922	920	41
636	20240327	092300	10889706	912	912	912	912	0
637	20240327	092200	10889706	912	912	912	912	0
638	20240327	092100	10889706	912	912	912	912	0
639	20240327	092000	10889706	912	912	912	912	0
640	20240327	091900	10889706	912	912	912	912	154
641	20240327	091800	10749258	912	912	912	912	0
642	20240327	091700	10749258	912	913	913	912	1300
643	20240327	091600	9563021	924	924	924	924	0
644	20240327	091500	9563021	924	924	924	924	0
645	20240327	091400	9563021	924	924	924	924	6
646	20240327	091300	9557477	913	913	913	913	0
647	20240327	091200	9557477	913	925	926	913	65
648	20240327	091100	9497710	912	922	926	912	200
649	20240327	091000	9314152	910	910	910	910	0
650	20240327	090900	9314152	910	911	911	910	138
651	20240327	090800	9188469	911	914	914	911	708
652	20240327	090700	8542672	915	930	930	915	584
653	20240327	090600	8008042	930	917	930	917	390
654	20240327	090500	7650282	931	930	931	930	10
655	20240327	090400	7640980	909	909	909	909	0
656	20240327	090300	7640980	909	924	924	909	6642
657	20240327	090200	1586694	931	931	931	931	562
658	20240327	090100	1063472	921	921	921	921	0
659	20240327	090000	1063472	921	920	921	920	1155