KissMeData/085810/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	193700	46304923	906	906	906	906	161
3	20240327	193600	46304923	906	906	906	906	0
4	20240327	193500	46304923	906	906	906	906	0
5	20240327	193400	46304923	906	906	906	906	0
6	20240327	193300	46304923	906	906	906	906	0
7	20240327	193200	46304923	906	906	906	906	0
8	20240327	193100	46304923	906	906	906	906	0
9	20240327	193000	46304923	906	906	906	906	0
10	20240327	192900	46304923	906	906	906	906	0
11	20240327	192800	46304923	906	906	906	906	0
12	20240327	192700	46304923	906	906	906	906	0
13	20240327	192600	46304923	906	906	906	906	0
14	20240327	192500	46304923	906	906	906	906	0
15	20240327	192400	46304923	906	906	906	906	0
16	20240327	192300	46304923	906	906	906	906	0
17	20240327	192200	46304923	906	906	906	906	0
18	20240327	192100	46304923	906	906	906	906	0
19	20240327	192000	46304923	906	906	906	906	0
20	20240327	191900	46304923	906	906	906	906	0
21	20240327	191800	46304923	906	906	906	906	0
22	20240327	191700	46304923	906	906	906	906	0
23	20240327	191600	46304923	906	906	906	906	0
24	20240327	191500	46304923	906	906	906	906	0
25	20240327	191400	46304923	906	906	906	906	0
26	20240327	191300	46304923	906	906	906	906	0
27	20240327	191200	46304923	906	906	906	906	0
28	20240327	191100	46304923	906	906	906	906	0
29	20240327	191000	46304923	906	906	906	906	0
30	20240327	190900	46304923	906	906	906	906	0
31	20240327	190800	46304923	906	906	906	906	0
32	20240327	190700	46304923	906	906	906	906	161
33	20240327	190600	46304923	906	906	906	906	0
34	20240327	190500	46304923	906	906	906	906	0
35	20240327	190400	46304923	906	906	906	906	0
36	20240327	190300	46304923	906	906	906	906	0
37	20240327	190200	46304923	906	906	906	906	0
38	20240327	190100	46304923	906	906	906	906	0
39	20240327	190000	46304923	906	906	906	906	0
40	20240327	185900	46304923	906	906	906	906	0
41	20240327	185800	46304923	906	906	906	906	0
42	20240327	185700	46304923	906	906	906	906	0
43	20240327	185600	46304923	906	906	906	906	0
44	20240327	185500	46304923	906	906	906	906	0
45	20240327	185400	46304923	906	906	906	906	0
46	20240327	185300	46304923	906	906	906	906	0
47	20240327	185200	46304923	906	906	906	906	0
48	20240327	185100	46304923	906	906	906	906	0
49	20240327	185000	46304923	906	906	906	906	0
50	20240327	184900	46304923	906	906	906	906	0
51	20240327	184800	46304923	906	906	906	906	0
52	20240327	184700	46304923	906	906	906	906	0
53	20240327	184600	46304923	906	906	906	906	0
54	20240327	184500	46304923	906	906	906	906	0
55	20240327	184400	46304923	906	906	906	906	0
56	20240327	184300	46304923	906	906	906	906	0
57	20240327	184200	46304923	906	906	906	906	0
58	20240327	184100	46304923	906	906	906	906	0
59	20240327	184000	46304923	906	906	906	906	0
60	20240327	183900	46304923	906	906	906	906	0
61	20240327	183800	46304923	906	906	906	906	0
62	20240327	183700	46304923	906	906	906	906	161
63	20240327	183600	46304923	906	906	906	906	0
64	20240327	183500	46304923	906	906	906	906	0
65	20240327	183400	46304923	906	906	906	906	0
66	20240327	183300	46304923	906	906	906	906	0
67	20240327	183200	46304923	906	906	906	906	0
68	20240327	183100	46304923	906	906	906	906	0
69	20240327	183000	46304923	906	906	906	906	0
70	20240327	182900	46304923	906	906	906	906	0
71	20240327	182800	46304923	906	906	906	906	0
72	20240327	182700	46304923	906	906	906	906	0
73	20240327	182600	46304923	906	906	906	906	0
74	20240327	182500	46304923	906	906	906	906	0
75	20240327	182400	46304923	906	906	906	906	0
76	20240327	182300	46304923	906	906	906	906	0
77	20240327	182200	46304923	906	906	906	906	0
78	20240327	182100	46304923	906	906	906	906	0
79	20240327	182000	46304923	906	906	906	906	0
80	20240327	181900	46304923	906	906	906	906	0
81	20240327	181800	46304923	906	906	906	906	0
82	20240327	181700	46304923	906	906	906	906	0
83	20240327	181600	46304923	906	906	906	906	0
84	20240327	181500	46304923	906	906	906	906	0
85	20240327	181400	46304923	906	906	906	906	0
86	20240327	181300	46304923	906	906	906	906	0
87	20240327	181200	46304923	906	906	906	906	0
88	20240327	181100	46304923	906	906	906	906	0
89	20240327	181000	46304923	906	906	906	906	0
90	20240327	180900	46304923	906	906	906	906	0
91	20240327	180800	46304923	906	906	906	906	0
92	20240327	180700	46304923	906	906	906	906	161
93	20240327	180600	46304923	906	906	906	906	0
94	20240327	180500	46304923	906	906	906	906	0
95	20240327	180400	46304923	906	906	906	906	0
96	20240327	180300	46304923	906	906	906	906	0
97	20240327	180200	46304923	906	906	906	906	0
98	20240327	180100	46304923	906	906	906	906	0
99	20240327	180000	46304923	906	906	906	906	0
100	20240327	175900	46304923	906	906	906	906	0
101	20240327	175800	46304923	906	906	906	906	0
102	20240327	175700	46304923	906	906	906	906	0
103	20240327	175600	46304923	906	906	906	906	0
104	20240327	175500	46304923	906	906	906	906	0
105	20240327	175400	46304923	906	906	906	906	0
106	20240327	175300	46304923	906	906	906	906	0
107	20240327	175200	46304923	906	906	906	906	0
108	20240327	175100	46304923	906	906	906	906	0
109	20240327	175000	46304923	906	906	906	906	0
110	20240327	174900	46304923	906	906	906	906	0
111	20240327	174800	46304923	906	906	906	906	0
112	20240327	174700	46304923	906	906	906	906	0
113	20240327	174600	46304923	906	906	906	906	0
114	20240327	174500	46304923	906	906	906	906	0
115	20240327	174400	46304923	906	906	906	906	0
116	20240327	174300	46304923	906	906	906	906	0
117	20240327	174200	46304923	906	906	906	906	0
118	20240327	174100	46304923	906	906	906	906	0
119	20240327	174000	46304923	906	906	906	906	0
120	20240327	173900	46304923	906	906	906	906	0
121	20240327	173800	46304923	906	906	906	906	0
122	20240327	173700	46304923	906	906	906	906	161
123	20240327	173600	46304923	906	906	906	906	0
124	20240327	173500	46304923	906	906	906	906	0
125	20240327	173400	46304923	906	906	906	906	0
126	20240327	173300	46304923	906	906	906	906	0
127	20240327	173200	46304923	906	906	906	906	0
128	20240327	173100	46304923	906	906	906	906	0
129	20240327	173000	46304923	906	906	906	906	0
130	20240327	172900	46304923	906	906	906	906	0
131	20240327	172800	46304923	906	906	906	906	0
132	20240327	172700	46304923	906	906	906	906	0
133	20240327	172600	46304923	906	906	906	906	0
134	20240327	172500	46304923	906	906	906	906	0
135	20240327	172400	46304923	906	906	906	906	0
136	20240327	172300	46304923	906	906	906	906	0
137	20240327	172200	46304923	906	906	906	906	0
138	20240327	172100	46304923	906	906	906	906	0
139	20240327	172000	46304923	906	906	906	906	0
140	20240327	171900	46304923	906	906	906	906	0
141	20240327	171800	46304923	906	906	906	906	0
142	20240327	171700	46304923	906	906	906	906	0
143	20240327	171600	46304923	906	906	906	906	0
144	20240327	171500	46304923	906	906	906	906	0
145	20240327	171400	46304923	906	906	906	906	0
146	20240327	171300	46304923	906	906	906	906	0
147	20240327	171200	46304923	906	906	906	906	0
148	20240327	171100	46304923	906	906	906	906	0
149	20240327	171000	46304923	906	906	906	906	0
150	20240327	170900	46304923	906	906	906	906	0
151	20240327	170800	46304923	906	906	906	906	0
152	20240327	170700	46304923	906	906	906	906	161
153	20240327	170600	46304923	906	906	906	906	0
154	20240327	170500	46304923	906	906	906	906	0
155	20240327	170400	46304923	906	906	906	906	0
156	20240327	170300	46304923	906	906	906	906	0
157	20240327	170200	46304923	906	906	906	906	0
158	20240327	170100	46304923	906	906	906	906	0
159	20240327	170000	46304923	906	906	906	906	0
160	20240327	165900	46304923	906	906	906	906	0
161	20240327	165800	46304923	906	906	906	906	0
162	20240327	165700	46304923	906	906	906	906	0
163	20240327	165600	46304923	906	906	906	906	0
164	20240327	165500	46304923	906	906	906	906	0
165	20240327	165400	46304923	906	906	906	906	0
166	20240327	165300	46304923	906	906	906	906	0
167	20240327	165200	46304923	906	906	906	906	0
168	20240327	165100	46304923	906	906	906	906	0
169	20240327	165000	46304923	906	906	906	906	0
170	20240327	164900	46304923	906	906	906	906	0
171	20240327	164800	46304923	906	906	906	906	0
172	20240327	164700	46304923	906	906	906	906	0
173	20240327	164600	46304923	906	906	906	906	0
174	20240327	164500	46304923	906	906	906	906	0
175	20240327	164400	46304923	906	906	906	906	0
176	20240327	164300	46304923	906	906	906	906	0
177	20240327	164200	46304923	906	906	906	906	0
178	20240327	164100	46304923	906	906	906	906	0
179	20240327	164000	46304923	906	906	906	906	0
180	20240327	163900	46304923	906	906	906	906	0
181	20240327	163800	46304923	906	906	906	906	0
182	20240327	163700	46304923	906	906	906	906	161
183	20240327	163600	46304923	906	906	906	906	0
184	20240327	163500	46304923	906	906	906	906	0
185	20240327	163400	46304923	906	906	906	906	0
186	20240327	163300	46304923	906	906	906	906	0
187	20240327	163200	46304923	906	906	906	906	0
188	20240327	163100	46304923	906	906	906	906	0
189	20240327	163000	46304923	906	906	906	906	0
190	20240327	162900	46304923	906	906	906	906	0
191	20240327	162800	46304923	906	906	906	906	0
192	20240327	162700	46304923	906	906	906	906	0
193	20240327	162600	46304923	906	906	906	906	0
194	20240327	162500	46304923	906	906	906	906	0
195	20240327	162400	46304923	906	906	906	906	0
196	20240327	162300	46304923	906	906	906	906	0
197	20240327	162200	46304923	906	906	906	906	0
198	20240327	162100	46304923	906	906	906	906	0
199	20240327	162000	46304923	906	906	906	906	0
200	20240327	161900	46304923	906	906	906	906	0
201	20240327	161800	46304923	906	906	906	906	0
202	20240327	161700	46304923	906	906	906	906	0
203	20240327	161600	46304923	906	906	906	906	0
204	20240327	161500	46304923	906	906	906	906	0
205	20240327	161400	46304923	906	906	906	906	0
206	20240327	161300	46304923	906	906	906	906	0
207	20240327	161200	46304923	906	906	906	906	0
208	20240327	161100	46304923	906	906	906	906	0
209	20240327	161000	46304923	906	906	906	906	0
210	20240327	160900	46304923	906	906	906	906	0
211	20240327	160800	46304923	906	906	906	906	0
212	20240327	160700	46304923	906	906	906	906	161
213	20240327	160600	46304923	906	906	906	906	0
214	20240327	160500	46304923	906	906	906	906	0
215	20240327	160400	46304923	906	906	906	906	0
216	20240327	160300	46304923	906	906	906	906	0
217	20240327	160200	46304923	906	906	906	906	0
218	20240327	160100	46304923	906	906	906	906	0
219	20240327	160000	46304923	906	906	906	906	0
220	20240327	155900	46304923	906	906	906	906	0
221	20240327	155800	46304923	906	906	906	906	0
222	20240327	155700	46304923	906	906	906	906	0
223	20240327	155600	46304923	906	906	906	906	0
224	20240327	155500	46304923	906	906	906	906	0
225	20240327	155400	46304923	906	906	906	906	0
226	20240327	155300	46304923	906	906	906	906	0
227	20240327	155200	46304923	906	906	906	906	0
228	20240327	155100	46304923	906	906	906	906	0
229	20240327	155000	46304923	906	906	906	906	0
230	20240327	154900	46304923	906	906	906	906	0
231	20240327	154800	46304923	906	906	906	906	0
232	20240327	154700	46304923	906	906	906	906	0
233	20240327	154600	46304923	906	906	906	906	0
234	20240327	154500	46304923	906	906	906	906	0
235	20240327	154400	46304923	906	906	906	906	0
236	20240327	154300	46304923	906	906	906	906	0
237	20240327	154200	46304923	906	906	906	906	0
238	20240327	154100	46304923	906	906	906	906	0
239	20240327	154000	46304923	906	906	906	906	0
240	20240327	153900	46304923	906	906	906	906	0
241	20240327	153800	46304923	906	906	906	906	0
242	20240327	153700	46304923	906	906	906	906	161
243	20240327	153600	46304923	906	906	906	906	0
244	20240327	153500	46304923	906	906	906	906	0
245	20240327	153400	46304923	906	906	906	906	0
246	20240327	153300	46304923	906	906	906	906	0
247	20240327	153200	46304923	906	906	906	906	0
248	20240327	153100	46304923	906	906	906	906	0
249	20240327	153000	46304923	906	906	906	906	161
250	20240327	152900	46159057	916	916	916	916	0
251	20240327	152800	46159057	916	916	916	916	0
252	20240327	152700	46159057	916	916	916	916	0
253	20240327	152600	46159057	916	916	916	916	0
254	20240327	152500	46159057	916	916	916	916	0
255	20240327	152400	46159057	916	916	916	916	0
256	20240327	152300	46159057	916	916	916	916	0
257	20240327	152200	46159057	916	916	916	916	0
258	20240327	152100	46159057	916	916	916	916	0
259	20240327	152000	46159057	916	916	916	916	0
260	20240327	151900	46159057	916	916	916	916	94
261	20240327	151800	46072953	906	906	906	906	0
262	20240327	151700	46072953	906	906	906	906	0
263	20240327	151600	46072953	906	906	906	906	0
264	20240327	151500	46072953	906	906	906	906	1847
265	20240327	151400	44399571	906	906	906	906	0
266	20240327	151300	44399571	906	906	906	906	0
267	20240327	151200	44399571	906	909	909	906	549
268	20240327	151100	43901155	917	910	917	909	1859
269	20240327	151000	42206826	909	910	910	909	491
270	20240327	150900	41760117	917	917	917	917	0
271	20240327	150800	41760117	917	917	917	917	0
272	20240327	150700	41760117	917	917	917	917	0
273	20240327	150600	41760117	917	917	917	917	0
274	20240327	150500	41760117	917	917	917	917	1
275	20240327	150400	41759200	917	917	917	917	0
276	20240327	150300	41759200	917	917	917	917	0
277	20240327	150200	41759200	917	917	917	917	0
278	20240327	150100	41759200	917	917	917	917	0
279	20240327	150000	41759200	917	917	917	917	0
280	20240327	145900	41759200	917	917	917	917	0
281	20240327	145800	41759200	917	917	917	917	0
282	20240327	145700	41759200	917	917	917	917	0
283	20240327	145600	41759200	917	917	917	917	0
284	20240327	145500	41759200	917	917	917	917	0
285	20240327	145400	41759200	917	917	917	917	0
286	20240327	145300	41759200	917	917	917	917	0
287	20240327	145200	41759200	917	917	917	917	0
288	20240327	145100	41759200	917	917	917	917	0
289	20240327	145000	41759200	917	917	917	917	0
290	20240327	144900	41759200	917	917	917	917	0
291	20240327	144800	41759200	917	917	917	917	40
292	20240327	144700	41722520	915	915	915	915	0
293	20240327	144600	41722520	915	915	915	915	0
294	20240327	144500	41722520	915	917	917	915	3
295	20240327	144400	41719771	918	918	918	918	0
296	20240327	144300	41719771	918	918	918	918	0
297	20240327	144200	41719771	918	918	918	918	0
298	20240327	144100	41719771	918	918	918	918	0
299	20240327	144000	41719771	918	918	918	918	0
300	20240327	143900	41719771	918	918	918	918	0
301	20240327	143800	41719771	918	918	918	918	0
302	20240327	143700	41719771	918	918	918	918	0
303	20240327	143600	41719771	918	918	918	918	0
304	20240327	143500	41719771	918	918	918	918	0
305	20240327	143400	41719771	918	918	918	918	0
306	20240327	143300	41719771	918	918	918	918	0
307	20240327	143200	41719771	918	918	918	918	0
308	20240327	143100	41719771	918	918	918	918	0
309	20240327	143000	41719771	918	918	918	918	7
310	20240327	142900	41713345	918	918	918	918	4
311	20240327	142800	41709673	918	918	918	918	12
312	20240327	142700	41698657	918	918	918	918	0
313	20240327	142600	41698657	918	918	918	918	0
314	20240327	142500	41698657	918	918	918	918	0
315	20240327	142400	41698657	918	918	918	918	0
316	20240327	142300	41698657	918	918	918	918	0
317	20240327	142200	41698657	918	918	918	918	1
318	20240327	142100	41697739	918	918	918	918	0
319	20240327	142000	41697739	918	918	918	918	0
320	20240327	141900	41697739	918	918	918	918	0
321	20240327	141800	41697739	918	918	918	918	0
322	20240327	141700	41697739	918	917	918	917	62
323	20240327	141600	41640873	918	918	918	918	0
324	20240327	141500	41640873	918	918	918	918	0
325	20240327	141400	41640873	918	918	918	918	0
326	20240327	141300	41640873	918	918	918	918	0
327	20240327	141200	41640873	918	918	918	918	0
328	20240327	141100	41640873	918	918	918	918	0
329	20240327	141000	41640873	918	918	918	918	0
330	20240327	140900	41640873	918	918	918	918	0
331	20240327	140800	41640873	918	918	918	918	0
332	20240327	140700	41640873	918	918	918	918	0
333	20240327	140600	41640873	918	918	918	918	1
334	20240327	140500	41639955	918	918	918	918	0
335	20240327	140400	41639955	918	918	918	918	0
336	20240327	140300	41639955	918	918	918	918	0
337	20240327	140200	41639955	918	917	918	917	1101
338	20240327	140100	40629738	917	917	917	917	0
339	20240327	140000	40629738	917	917	917	917	0
340	20240327	135900	40629738	917	917	917	917	0
341	20240327	135800	40629738	917	917	917	917	0
342	20240327	135700	40629738	917	917	917	917	0
343	20240327	135600	40629738	917	917	917	917	0
344	20240327	135500	40629738	917	917	917	917	0
345	20240327	135400	40629738	917	917	917	917	0
346	20240327	135300	40629738	917	917	917	917	0
347	20240327	135200	40629738	917	917	917	917	2
348	20240327	135100	40627904	918	918	918	918	0
349	20240327	135000	40627904	918	918	918	918	0
350	20240327	134900	40627904	918	918	918	918	0
351	20240327	134800	40627904	918	918	918	918	0
352	20240327	134700	40627904	918	918	918	918	0
353	20240327	134600	40627904	918	918	918	918	0
354	20240327	134500	40627904	918	918	918	918	0
355	20240327	134400	40627904	918	918	918	918	0
356	20240327	134300	40627904	918	918	918	918	0
357	20240327	134200	40627904	918	918	918	918	0
358	20240327	134100	40627904	918	918	918	918	0
359	20240327	134000	40627904	918	918	918	918	0
360	20240327	133900	40627904	918	918	918	918	0
361	20240327	133800	40627904	918	918	918	918	0
362	20240327	133700	40627904	918	918	918	918	0
363	20240327	133600	40627904	918	918	918	918	0
364	20240327	133500	40627904	918	918	918	918	0
365	20240327	133400	40627904	918	918	918	918	0
366	20240327	133300	40627904	918	918	918	918	0
367	20240327	133200	40627904	918	918	918	918	0
368	20240327	133100	40627904	918	918	918	918	0
369	20240327	133000	40627904	918	918	918	918	0
370	20240327	132900	40627904	918	918	918	918	0
371	20240327	132800	40627904	918	918	918	918	0
372	20240327	132700	40627904	918	918	918	918	7
373	20240327	132600	40621478	910	910	910	910	0
374	20240327	132500	40621478	910	910	910	910	10
375	20240327	132400	40612378	909	909	909	909	0
376	20240327	132300	40612378	909	909	909	909	0
377	20240327	132200	40612378	909	909	909	909	0
378	20240327	132100	40612378	909	909	909	909	0
379	20240327	132000	40612378	909	909	909	909	0
380	20240327	131900	40612378	909	909	909	909	0
381	20240327	131800	40612378	909	909	909	909	0
382	20240327	131700	40612378	909	909	909	909	0
383	20240327	131600	40612378	909	909	909	909	0
384	20240327	131500	40612378	909	909	909	909	0
385	20240327	131400	40612378	909	908	909	908	1034
386	20240327	131300	39673261	909	909	909	909	0
387	20240327	131200	39673261	909	909	909	909	0
388	20240327	131100	39673261	909	909	909	909	0
389	20240327	131000	39673261	909	909	909	909	0
390	20240327	130900	39673261	909	909	909	909	0
391	20240327	130800	39673261	909	909	909	909	11
392	20240327	130700	39663262	909	909	909	909	0
393	20240327	130600	39663262	909	909	909	909	29
394	20240327	130500	39636901	908	908	908	908	0
395	20240327	130400	39636901	908	908	908	908	5
396	20240327	130300	39632361	908	908	908	908	100
397	20240327	130200	39541561	908	908	908	908	0
398	20240327	130100	39541561	908	908	908	908	127
399	20240327	130000	39426245	908	908	908	908	60
400	20240327	125900	39371765	909	909	909	909	0
401	20240327	125800	39371765	909	909	909	909	0
402	20240327	125700	39371765	909	909	909	909	0
403	20240327	125600	39371765	909	909	909	909	0
404	20240327	125500	39371765	909	909	909	909	0
405	20240327	125400	39371765	909	909	909	909	0
406	20240327	125300	39371765	909	909	909	909	0
407	20240327	125200	39371765	909	909	909	909	0
408	20240327	125100	39371765	909	909	909	909	0
409	20240327	125000	39371765	909	909	909	909	0
410	20240327	124900	39371765	909	909	909	909	0
411	20240327	124800	39371765	909	909	909	909	0
412	20240327	124700	39371765	909	909	909	909	0
413	20240327	124600	39371765	909	909	909	909	0
414	20240327	124500	39371765	909	909	909	909	0
415	20240327	124400	39371765	909	909	909	909	1
416	20240327	124300	39370856	910	910	910	910	0
417	20240327	124200	39370856	910	910	910	910	0
418	20240327	124100	39370856	910	910	910	910	0
419	20240327	124000	39370856	910	910	910	910	0
420	20240327	123900	39370856	910	910	910	910	115
421	20240327	123800	39266206	910	910	910	910	0
422	20240327	123700	39266206	910	910	910	910	0
423	20240327	123600	39266206	910	910	910	910	0
424	20240327	123500	39266206	910	911	911	910	558
425	20240327	123400	38758377	911	911	911	911	0
426	20240327	123300	38758377	911	911	911	911	0
427	20240327	123200	38758377	911	911	911	911	0
428	20240327	123100	38758377	911	911	911	911	0
429	20240327	123000	38758377	911	911	911	911	0
430	20240327	122900	38758377	911	911	911	911	0
431	20240327	122800	38758377	911	911	911	911	0
432	20240327	122700	38758377	911	911	911	911	0
433	20240327	122600	38758377	911	911	911	911	0
434	20240327	122500	38758377	911	911	911	911	0
435	20240327	122400	38758377	911	911	911	911	0
436	20240327	122300	38758377	911	914	914	911	3000
437	20240327	122200	36025050	913	913	913	913	0
438	20240327	122100	36025050	913	913	913	913	0
439	20240327	122000	36025050	913	913	913	913	0
440	20240327	121900	36025050	913	913	913	913	0
441	20240327	121800	36025050	913	913	913	913	0
442	20240327	121700	36025050	913	913	913	913	0
443	20240327	121600	36025050	913	913	913	913	0
444	20240327	121500	36025050	913	913	913	913	0
445	20240327	121400	36025050	913	913	913	913	0
446	20240327	121300	36025050	913	913	913	913	0
447	20240327	121200	36025050	913	913	913	913	0
448	20240327	121100	36025050	913	913	913	913	0
449	20240327	121000	36025050	913	913	913	913	0
450	20240327	120900	36025050	913	913	913	913	0
451	20240327	120800	36025050	913	913	913	913	0
452	20240327	120700	36025050	913	913	913	913	0
453	20240327	120600	36025050	913	913	913	913	0
454	20240327	120500	36025050	913	913	913	913	0
455	20240327	120400	36025050	913	913	913	913	0
456	20240327	120300	36025050	913	913	913	913	0
457	20240327	120200	36025050	913	913	913	913	0
458	20240327	120100	36025050	913	913	913	913	0
459	20240327	120000	36025050	913	913	913	913	0
460	20240327	115900	36025050	913	913	913	913	0
461	20240327	115800	36025050	913	913	913	913	203
462	20240327	115700	35839711	911	911	911	911	0
463	20240327	115600	35839711	911	912	912	911	1000
464	20240327	115500	34928506	913	913	913	913	97
465	20240327	115400	34839945	913	913	913	913	0
466	20240327	115300	34839945	913	913	913	913	0
467	20240327	115200	34839945	913	913	913	913	0
468	20240327	115100	34839945	913	913	913	913	0
469	20240327	115000	34839945	913	913	913	913	0
470	20240327	114900	34839945	913	913	913	913	0
471	20240327	114800	34839945	913	913	913	913	0
472	20240327	114700	34839945	913	913	913	913	3
473	20240327	114600	34837206	913	913	913	913	0
474	20240327	114500	34837206	913	913	913	913	0
475	20240327	114400	34837206	913	913	913	913	0
476	20240327	114300	34837206	913	913	913	913	0
477	20240327	114200	34837206	913	913	913	913	0
478	20240327	114100	34837206	913	913	913	913	0
479	20240327	114000	34837206	913	913	913	913	10
480	20240327	113900	34828076	913	913	913	913	0
481	20240327	113800	34828076	913	913	913	913	0
482	20240327	113700	34828076	913	913	913	913	0
483	20240327	113600	34828076	913	913	913	913	452
484	20240327	113500	34415400	915	915	915	915	0
485	20240327	113400	34415400	915	915	915	915	0
486	20240327	113300	34415400	915	915	915	915	2
487	20240327	113200	34413570	919	919	919	919	0
488	20240327	113100	34413570	919	919	919	919	0
489	20240327	113000	34413570	919	919	919	919	0
490	20240327	112900	34413570	919	919	919	919	0
491	20240327	112800	34413570	919	919	919	919	0
492	20240327	112700	34413570	919	919	919	919	0
493	20240327	112600	34413570	919	919	919	919	0
494	20240327	112500	34413570	919	919	919	919	0
495	20240327	112400	34413570	919	919	919	919	0
496	20240327	112300	34413570	919	919	919	919	0
497	20240327	112200	34413570	919	919	919	919	0
498	20240327	112100	34413570	919	919	919	919	0
499	20240327	112000	34413570	919	919	919	919	0
500	20240327	111900	34413570	919	919	919	919	0
501	20240327	111800	34413570	919	919	919	919	0
502	20240327	111700	34413570	919	919	919	919	26
503	20240327	111600	34389676	911	911	911	911	0
504	20240327	111500	34389676	911	911	911	911	2
505	20240327	111400	34387854	911	911	911	911	1588
506	20240327	111300	32941186	912	911	912	911	1012
507	20240327	111200	32019242	912	912	912	912	0
508	20240327	111100	32019242	912	912	912	912	0
509	20240327	111000	32019242	912	912	912	912	0
510	20240327	110900	32019242	912	912	912	912	0
511	20240327	110800	32019242	912	912	912	912	0
512	20240327	110700	32019242	912	912	912	912	0
513	20240327	110600	32019242	912	912	912	912	0
514	20240327	110500	32019242	912	912	912	912	0
515	20240327	110400	32019242	912	912	912	912	0
516	20240327	110300	32019242	912	912	912	912	16
517	20240327	110200	32004650	912	912	912	912	0
518	20240327	110100	32004650	912	912	912	912	0
519	20240327	110000	32004650	912	912	912	911	152
520	20240327	105900	31866027	913	913	913	913	52
521	20240327	105800	31818551	913	913	913	913	0
522	20240327	105700	31818551	913	913	913	913	0
523	20240327	105600	31818551	913	913	913	913	0
524	20240327	105500	31818551	913	913	913	913	834
525	20240327	105400	31057109	913	913	913	913	1090
526	20240327	105300	30061939	913	913	913	913	76
527	20240327	105200	29992551	913	913	913	913	1086
528	20240327	105100	29001033	913	913	913	913	0
529	20240327	105000	29001033	913	913	913	913	0
530	20240327	104900	29001033	913	913	913	913	0
531	20240327	104800	29001033	913	913	913	913	0
532	20240327	104700	29001033	913	914	914	913	38
533	20240327	104600	28966338	913	913	913	913	0
534	20240327	104500	28966338	913	913	913	913	0
535	20240327	104400	28966338	913	913	913	913	150
536	20240327	104300	28829388	913	913	913	913	0
537	20240327	104200	28829388	913	913	913	913	0
538	20240327	104100	28829388	913	913	913	913	0
539	20240327	104000	28829388	913	913	913	913	0
540	20240327	103900	28829388	913	913	913	913	0
541	20240327	103800	28829388	913	913	913	913	0
542	20240327	103700	28829388	913	913	913	913	0
543	20240327	103600	28829388	913	913	913	913	0
544	20240327	103500	28829388	913	913	913	913	0
545	20240327	103400	28829388	913	913	913	913	0
546	20240327	103300	28829388	913	913	913	913	0
547	20240327	103200	28829388	913	913	913	913	0
548	20240327	103100	28829388	913	919	919	913	1000
549	20240327	103000	27914782	919	919	919	919	0
550	20240327	102900	27914782	919	919	919	919	0
551	20240327	102800	27914782	919	920	920	919	102
552	20240327	102700	27820944	920	920	920	920	0
553	20240327	102600	27820944	920	920	920	920	393
554	20240327	102500	27459384	920	920	920	920	500
555	20240327	102400	26999384	922	920	922	920	45
556	20240327	102300	26957908	922	922	922	922	9
557	20240327	102200	26949610	922	922	922	922	0
558	20240327	102100	26949610	922	922	922	922	0
559	20240327	102000	26949610	922	922	922	922	0
560	20240327	101900	26949610	922	922	922	922	0
561	20240327	101800	26949610	922	922	922	922	0
562	20240327	101700	26949610	922	922	922	922	0
563	20240327	101600	26949610	922	922	922	922	3815
564	20240327	101500	23432180	922	922	922	922	0
565	20240327	101400	23432180	922	922	922	922	0
566	20240327	101300	23432180	922	922	922	922	0
567	20240327	101200	23432180	922	922	922	922	0
568	20240327	101100	23432180	922	922	922	922	1165
569	20240327	101000	22358050	924	924	924	924	3
570	20240327	100900	22355278	922	922	922	922	0
571	20240327	100800	22355278	922	922	922	922	36
572	20240327	100700	22322086	922	922	922	922	0
573	20240327	100600	22322086	922	922	922	922	264
574	20240327	100500	22078678	922	922	922	922	0
575	20240327	100400	22078678	922	922	922	922	0
576	20240327	100300	22078678	922	922	922	922	65
577	20240327	100200	22018748	922	922	922	922	0
578	20240327	100100	22018748	922	922	922	922	0
579	20240327	100000	22018748	922	922	922	922	0
580	20240327	095900	22018748	922	922	922	922	0
581	20240327	095800	22018748	922	922	922	922	310
582	20240327	095700	21732928	922	922	922	922	2
583	20240327	095600	21731084	922	922	922	922	0
584	20240327	095500	21731084	922	922	922	922	1
585	20240327	095400	21730162	920	920	920	920	5
586	20240327	095300	21725562	922	922	922	922	52
587	20240327	095200	21677618	922	922	922	922	0
588	20240327	095100	21677618	922	922	922	922	258
589	20240327	095000	21439742	922	922	922	922	16
590	20240327	094900	21424990	922	922	922	922	7
591	20240327	094800	21418536	922	922	922	922	0
592	20240327	094700	21418536	922	922	922	922	0
593	20240327	094600	21418536	922	922	922	922	0
594	20240327	094500	21418536	922	922	922	922	0
595	20240327	094400	21418536	922	922	922	922	0
596	20240327	094300	21418536	922	922	922	922	0
597	20240327	094200	21418536	922	922	922	922	5
598	20240327	094100	21413926	922	922	922	922	100
599	20240327	094000	21321726	922	922	922	922	0
600	20240327	093900	21321726	922	922	922	922	21
601	20240327	093800	21302364	922	922	922	922	3000
602	20240327	093700	18536364	924	924	924	924	0
603	20240327	093600	18536364	924	924	924	924	14
604	20240327	093500	18523428	922	922	922	922	6386
605	20240327	093400	12635536	922	922	922	922	0
606	20240327	093300	12635536	922	922	922	921	2200
607	20240327	093200	10607166	922	922	922	922	0
608	20240327	093100	10607166	922	921	922	921	1692
609	20240327	093000	9047165	921	915	921	915	2350
610	20240327	092900	6884893	911	911	911	911	0
611	20240327	092800	6884893	911	911	911	911	0
612	20240327	092700	6884893	911	911	911	911	0
613	20240327	092600	6884893	911	911	911	911	0
614	20240327	092500	6884893	911	911	911	911	15
615	20240327	092400	6871228	911	911	911	911	0
616	20240327	092300	6871228	911	911	911	911	1
617	20240327	092200	6870317	911	915	915	911	362
618	20240327	092100	6539377	916	916	916	916	0
619	20240327	092000	6539377	916	916	916	916	30
620	20240327	091900	6511897	920	920	920	920	1
621	20240327	091800	6510977	920	919	920	919	2500
622	20240327	091700	4211514	915	915	915	915	0
623	20240327	091600	4211514	915	915	915	915	0
624	20240327	091500	4211514	915	915	915	915	0
625	20240327	091400	4211514	915	915	915	915	0
626	20240327	091300	4211514	915	915	915	915	0
627	20240327	091200	4211514	915	915	915	915	0
628	20240327	091100	4211514	915	915	915	915	0
629	20240327	091000	4211514	915	915	915	915	0
630	20240327	090900	4211514	915	915	915	915	1
631	20240327	090800	4210599	915	915	915	915	0
632	20240327	090700	4210599	915	915	915	915	286
633	20240327	090600	3948909	920	905	920	905	1414
634	20240327	090500	2657379	905	905	905	904	441
635	20240327	090400	2258275	905	905	906	905	17
636	20240327	090300	2242875	906	906	906	905	91
637	20240327	090200	2160430	911	905	915	905	18
638	20240327	090100	2144030	911	905	911	905	865
639	20240327	090000	1361120	905	905	905	905	1282