KissMeData/074430/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	195100	30846259	924	924	924	924	1249
3	20250327	195000	30846259	924	924	924	924	0
4	20250327	194900	30846259	924	924	924	924	0
5	20250327	194800	30846259	924	924	924	924	0
6	20250327	194700	30846259	924	924	924	924	0
7	20250327	194600	30846259	924	924	924	924	0
8	20250327	194500	30846259	924	924	924	924	0
9	20250327	194400	30846259	924	924	924	924	0
10	20250327	194300	30846259	924	924	924	924	0
11	20250327	194200	30846259	924	924	924	924	0
12	20250327	194100	30846259	924	924	924	924	0
13	20250327	194000	30846259	924	924	924	924	0
14	20250327	193900	30846259	924	924	924	924	0
15	20250327	193800	30846259	924	924	924	924	0
16	20250327	193700	30846259	924	924	924	924	0
17	20250327	193600	30846259	924	924	924	924	0
18	20250327	193500	30846259	924	924	924	924	0
19	20250327	193400	30846259	924	924	924	924	0
20	20250327	193300	30846259	924	924	924	924	0
21	20250327	193200	30846259	924	924	924	924	0
22	20250327	193100	30846259	924	924	924	924	0
23	20250327	193000	30846259	924	924	924	924	0
24	20250327	192900	30846259	924	924	924	924	0
25	20250327	192800	30846259	924	924	924	924	0
26	20250327	192700	30846259	924	924	924	924	0
27	20250327	192600	30846259	924	924	924	924	0
28	20250327	192500	30846259	924	924	924	924	0
29	20250327	192400	30846259	924	924	924	924	0
30	20250327	192300	30846259	924	924	924	924	0
31	20250327	192200	30846259	924	924	924	924	0
32	20250327	192100	30846259	924	924	924	924	1249
33	20250327	192000	30846259	924	924	924	924	0
34	20250327	191900	30846259	924	924	924	924	0
35	20250327	191800	30846259	924	924	924	924	0
36	20250327	191700	30846259	924	924	924	924	0
37	20250327	191600	30846259	924	924	924	924	0
38	20250327	191500	30846259	924	924	924	924	0
39	20250327	191400	30846259	924	924	924	924	0
40	20250327	191300	30846259	924	924	924	924	0
41	20250327	191200	30846259	924	924	924	924	0
42	20250327	191100	30846259	924	924	924	924	0
43	20250327	191000	30846259	924	924	924	924	0
44	20250327	190900	30846259	924	924	924	924	0
45	20250327	190800	30846259	924	924	924	924	0
46	20250327	190700	30846259	924	924	924	924	0
47	20250327	190600	30846259	924	924	924	924	0
48	20250327	190500	30846259	924	924	924	924	0
49	20250327	190400	30846259	924	924	924	924	0
50	20250327	190300	30846259	924	924	924	924	0
51	20250327	190200	30846259	924	924	924	924	0
52	20250327	190100	30846259	924	924	924	924	0
53	20250327	190000	30846259	924	924	924	924	0
54	20250327	185900	30846259	924	924	924	924	0
55	20250327	185800	30846259	924	924	924	924	0
56	20250327	185700	30846259	924	924	924	924	0
57	20250327	185600	30846259	924	924	924	924	0
58	20250327	185500	30846259	924	924	924	924	0
59	20250327	185400	30846259	924	924	924	924	0
60	20250327	185300	30846259	924	924	924	924	0
61	20250327	185200	30846259	924	924	924	924	0
62	20250327	185100	30846259	924	924	924	924	1249
63	20250327	185000	30846259	924	924	924	924	0
64	20250327	184900	30846259	924	924	924	924	0
65	20250327	184800	30846259	924	924	924	924	0
66	20250327	184700	30846259	924	924	924	924	0
67	20250327	184600	30846259	924	924	924	924	0
68	20250327	184500	30846259	924	924	924	924	0
69	20250327	184400	30846259	924	924	924	924	0
70	20250327	184300	30846259	924	924	924	924	0
71	20250327	184200	30846259	924	924	924	924	0
72	20250327	184100	30846259	924	924	924	924	0
73	20250327	184000	30846259	924	924	924	924	0
74	20250327	183900	30846259	924	924	924	924	0
75	20250327	183800	30846259	924	924	924	924	0
76	20250327	183700	30846259	924	924	924	924	0
77	20250327	183600	30846259	924	924	924	924	0
78	20250327	183500	30846259	924	924	924	924	0
79	20250327	183400	30846259	924	924	924	924	0
80	20250327	183300	30846259	924	924	924	924	0
81	20250327	183200	30846259	924	924	924	924	0
82	20250327	183100	30846259	924	924	924	924	0
83	20250327	183000	30846259	924	924	924	924	0
84	20250327	182900	30846259	924	924	924	924	0
85	20250327	182800	30846259	924	924	924	924	0
86	20250327	182700	30846259	924	924	924	924	0
87	20250327	182600	30846259	924	924	924	924	0
88	20250327	182500	30846259	924	924	924	924	0
89	20250327	182400	30846259	924	924	924	924	0
90	20250327	182300	30846259	924	924	924	924	0
91	20250327	182200	30846259	924	924	924	924	0
92	20250327	182100	30846259	924	924	924	924	1249
93	20250327	182000	30846259	924	924	924	924	0
94	20250327	181900	30846259	924	924	924	924	0
95	20250327	181800	30846259	924	924	924	924	0
96	20250327	181700	30846259	924	924	924	924	0
97	20250327	181600	30846259	924	924	924	924	0
98	20250327	181500	30846259	924	924	924	924	0
99	20250327	181400	30846259	924	924	924	924	0
100	20250327	181300	30846259	924	924	924	924	0
101	20250327	181200	30846259	924	924	924	924	0
102	20250327	181100	30846259	924	924	924	924	0
103	20250327	181000	30846259	924	924	924	924	0
104	20250327	180900	30846259	924	924	924	924	0
105	20250327	180800	30846259	924	924	924	924	0
106	20250327	180700	30846259	924	924	924	924	0
107	20250327	180600	30846259	924	924	924	924	0
108	20250327	180500	30846259	924	924	924	924	0
109	20250327	180400	30846259	924	924	924	924	0
110	20250327	180300	30846259	924	924	924	924	0
111	20250327	180200	30846259	924	924	924	924	0
112	20250327	180100	30846259	924	924	924	924	0
113	20250327	180000	30846259	924	924	924	924	0
114	20250327	175900	30846259	924	924	924	924	0
115	20250327	175800	30846259	924	924	924	924	0
116	20250327	175700	30846259	924	924	924	924	0
117	20250327	175600	30846259	924	924	924	924	0
118	20250327	175500	30846259	924	924	924	924	0
119	20250327	175400	30846259	924	924	924	924	0
120	20250327	175300	30846259	924	924	924	924	0
121	20250327	175200	30846259	924	924	924	924	0
122	20250327	175100	30846259	924	924	924	924	1249
123	20250327	175000	30846259	924	924	924	924	0
124	20250327	174900	30846259	924	924	924	924	0
125	20250327	174800	30846259	924	924	924	924	0
126	20250327	174700	30846259	924	924	924	924	0
127	20250327	174600	30846259	924	924	924	924	0
128	20250327	174500	30846259	924	924	924	924	0
129	20250327	174400	30846259	924	924	924	924	0
130	20250327	174300	30846259	924	924	924	924	0
131	20250327	174200	30846259	924	924	924	924	0
132	20250327	174100	30846259	924	924	924	924	0
133	20250327	174000	30846259	924	924	924	924	0
134	20250327	173900	30846259	924	924	924	924	0
135	20250327	173800	30846259	924	924	924	924	0
136	20250327	173700	30846259	924	924	924	924	0
137	20250327	173600	30846259	924	924	924	924	0
138	20250327	173500	30846259	924	924	924	924	0
139	20250327	173400	30846259	924	924	924	924	0
140	20250327	173300	30846259	924	924	924	924	0
141	20250327	173200	30846259	924	924	924	924	0
142	20250327	173100	30846259	924	924	924	924	0
143	20250327	173000	30846259	924	924	924	924	0
144	20250327	172900	30846259	924	924	924	924	0
145	20250327	172800	30846259	924	924	924	924	0
146	20250327	172700	30846259	924	924	924	924	0
147	20250327	172600	30846259	924	924	924	924	0
148	20250327	172500	30846259	924	924	924	924	0
149	20250327	172400	30846259	924	924	924	924	0
150	20250327	172300	30846259	924	924	924	924	0
151	20250327	172200	30846259	924	924	924	924	0
152	20250327	172100	30846259	924	924	924	924	1249
153	20250327	172000	30846259	924	924	924	924	0
154	20250327	171900	30846259	924	924	924	924	0
155	20250327	171800	30846259	924	924	924	924	0
156	20250327	171700	30846259	924	924	924	924	0
157	20250327	171600	30846259	924	924	924	924	0
158	20250327	171500	30846259	924	924	924	924	0
159	20250327	171400	30846259	924	924	924	924	0
160	20250327	171300	30846259	924	924	924	924	0
161	20250327	171200	30846259	924	924	924	924	0
162	20250327	171100	30846259	924	924	924	924	0
163	20250327	171000	30846259	924	924	924	924	0
164	20250327	170900	30846259	924	924	924	924	0
165	20250327	170800	30846259	924	924	924	924	0
166	20250327	170700	30846259	924	924	924	924	0
167	20250327	170600	30846259	924	924	924	924	0
168	20250327	170500	30846259	924	924	924	924	0
169	20250327	170400	30846259	924	924	924	924	0
170	20250327	170300	30846259	924	924	924	924	0
171	20250327	170200	30846259	924	924	924	924	0
172	20250327	170100	30846259	924	924	924	924	0
173	20250327	170000	30846259	924	924	924	924	0
174	20250327	165900	30846259	924	924	924	924	0
175	20250327	165800	30846259	924	924	924	924	0
176	20250327	165700	30846259	924	924	924	924	0
177	20250327	165600	30846259	924	924	924	924	0
178	20250327	165500	30846259	924	924	924	924	0
179	20250327	165400	30846259	924	924	924	924	0
180	20250327	165300	30846259	924	924	924	924	0
181	20250327	165200	30846259	924	924	924	924	0
182	20250327	165100	30846259	924	924	924	924	1249
183	20250327	165000	30846259	924	924	924	924	0
184	20250327	164900	30846259	924	924	924	924	0
185	20250327	164800	30846259	924	924	924	924	0
186	20250327	164700	30846259	924	924	924	924	0
187	20250327	164600	30846259	924	924	924	924	0
188	20250327	164500	30846259	924	924	924	924	0
189	20250327	164400	30846259	924	924	924	924	0
190	20250327	164300	30846259	924	924	924	924	0
191	20250327	164200	30846259	924	924	924	924	0
192	20250327	164100	30846259	924	924	924	924	0
193	20250327	164000	30846259	924	924	924	924	0
194	20250327	163900	30846259	924	924	924	924	0
195	20250327	163800	30846259	924	924	924	924	0
196	20250327	163700	30846259	924	924	924	924	0
197	20250327	163600	30846259	924	924	924	924	0
198	20250327	163500	30846259	924	924	924	924	0
199	20250327	163400	30846259	924	924	924	924	0
200	20250327	163300	30846259	924	924	924	924	0
201	20250327	163200	30846259	924	924	924	924	0
202	20250327	163100	30846259	924	924	924	924	0
203	20250327	163000	30846259	924	924	924	924	0
204	20250327	162900	30846259	924	924	924	924	0
205	20250327	162800	30846259	924	924	924	924	0
206	20250327	162700	30846259	924	924	924	924	0
207	20250327	162600	30846259	924	924	924	924	0
208	20250327	162500	30846259	924	924	924	924	0
209	20250327	162400	30846259	924	924	924	924	0
210	20250327	162300	30846259	924	924	924	924	0
211	20250327	162200	30846259	924	924	924	924	0
212	20250327	162100	30846259	924	924	924	924	1249
213	20250327	162000	30846259	924	924	924	924	0
214	20250327	161900	30846259	924	924	924	924	0
215	20250327	161800	30846259	924	924	924	924	0
216	20250327	161700	30846259	924	924	924	924	0
217	20250327	161600	30846259	924	924	924	924	0
218	20250327	161500	30846259	924	924	924	924	0
219	20250327	161400	30846259	924	924	924	924	0
220	20250327	161300	30846259	924	924	924	924	0
221	20250327	161200	30846259	924	924	924	924	0
222	20250327	161100	30846259	924	924	924	924	0
223	20250327	161000	30846259	924	924	924	924	0
224	20250327	160900	30846259	924	924	924	924	0
225	20250327	160800	30846259	924	924	924	924	0
226	20250327	160700	30846259	924	924	924	924	0
227	20250327	160600	30846259	924	924	924	924	0
228	20250327	160500	30846259	924	924	924	924	0
229	20250327	160400	30846259	924	924	924	924	0
230	20250327	160300	30846259	924	924	924	924	0
231	20250327	160200	30846259	924	924	924	924	0
232	20250327	160100	30846259	924	924	924	924	0
233	20250327	160000	30846259	924	924	924	924	0
234	20250327	155900	30846259	924	924	924	924	0
235	20250327	155800	30846259	924	924	924	924	0
236	20250327	155700	30846259	924	924	924	924	0
237	20250327	155600	30846259	924	924	924	924	0
238	20250327	155500	30846259	924	924	924	924	0
239	20250327	155400	30846259	924	924	924	924	0
240	20250327	155300	30846259	924	924	924	924	0
241	20250327	155200	30846259	924	924	924	924	0
242	20250327	155100	30846259	924	924	924	924	1249
243	20250327	155000	30846259	924	924	924	924	0
244	20250327	154900	30846259	924	924	924	924	0
245	20250327	154800	30846259	924	924	924	924	0
246	20250327	154700	30846259	924	924	924	924	0
247	20250327	154600	30846259	924	924	924	924	0
248	20250327	154500	30846259	924	924	924	924	0
249	20250327	154400	30846259	924	924	924	924	0
250	20250327	154300	30846259	924	924	924	924	0
251	20250327	154200	30846259	924	924	924	924	0
252	20250327	154100	30846259	924	924	924	924	0
253	20250327	154000	30846259	924	924	924	924	0
254	20250327	153900	30846259	924	924	924	924	0
255	20250327	153800	30846259	924	924	924	924	0
256	20250327	153700	30846259	924	924	924	924	0
257	20250327	153600	30846259	924	924	924	924	0
258	20250327	153500	30846259	924	924	924	924	0
259	20250327	153400	30846259	924	924	924	924	0
260	20250327	153300	30846259	924	924	924	924	0
261	20250327	153200	30846259	924	924	924	924	0
262	20250327	153100	30846259	924	924	924	924	0
263	20250327	153000	30846259	924	924	924	924	1249
264	20250327	152900	29692183	924	924	924	924	0
265	20250327	152800	29692183	924	924	924	924	0
266	20250327	152700	29692183	924	924	924	924	0
267	20250327	152600	29692183	924	924	924	924	0
268	20250327	152500	29692183	924	924	924	924	0
269	20250327	152400	29692183	924	924	924	924	0
270	20250327	152300	29692183	924	924	924	924	0
271	20250327	152200	29692183	924	924	924	924	0
272	20250327	152100	29692183	924	924	924	924	0
273	20250327	152000	29692183	924	924	924	924	0
274	20250327	151900	29692183	924	924	924	924	0
275	20250327	151800	29692183	924	924	924	924	0
276	20250327	151700	29692183	924	923	924	923	555
277	20250327	151600	29179818	923	923	923	923	0
278	20250327	151500	29179818	923	923	923	923	0
279	20250327	151400	29179818	923	923	923	923	0
280	20250327	151300	29179818	923	922	923	917	938
281	20250327	151200	28314347	917	917	917	917	0
282	20250327	151100	28314347	917	917	917	917	0
283	20250327	151000	28314347	917	917	917	917	0
284	20250327	150900	28314347	917	918	918	917	200
285	20250327	150800	28130769	919	919	919	919	0
286	20250327	150700	28130769	919	919	919	919	0
287	20250327	150600	28130769	919	919	919	919	0
288	20250327	150500	28130769	919	919	919	919	0
289	20250327	150400	28130769	919	919	919	919	0
290	20250327	150300	28130769	919	919	919	919	0
291	20250327	150200	28130769	919	919	919	919	0
292	20250327	150100	28130769	919	919	919	919	0
293	20250327	150000	28130769	919	919	919	919	0
294	20250327	145900	28130769	919	919	919	919	0
295	20250327	145800	28130769	919	919	919	919	0
296	20250327	145700	28130769	919	919	919	919	85
297	20250327	145600	28052654	923	923	923	923	0
298	20250327	145500	28052654	923	923	923	923	0
299	20250327	145400	28052654	923	923	923	923	0
300	20250327	145300	28052654	923	923	923	923	0
301	20250327	145200	28052654	923	923	923	923	0
302	20250327	145100	28052654	923	923	923	923	0
303	20250327	145000	28052654	923	923	923	923	0
304	20250327	144900	28052654	923	923	923	923	0
305	20250327	144800	28052654	923	923	923	923	0
306	20250327	144700	28052654	923	923	923	923	0
307	20250327	144600	28052654	923	923	923	923	0
308	20250327	144500	28052654	923	923	923	923	0
309	20250327	144400	28052654	923	923	923	923	0
310	20250327	144300	28052654	923	923	923	923	0
311	20250327	144200	28052654	923	923	923	923	0
312	20250327	144100	28052654	923	923	923	923	0
313	20250327	144000	28052654	923	923	923	923	0
314	20250327	143900	28052654	923	923	923	923	0
315	20250327	143800	28052654	923	923	923	923	0
316	20250327	143700	28052654	923	923	923	923	0
317	20250327	143600	28052654	923	923	923	923	1
318	20250327	143500	28051731	920	920	920	920	0
319	20250327	143400	28051731	920	920	920	920	0
320	20250327	143300	28051731	920	920	920	920	0
321	20250327	143200	28051731	920	920	920	920	0
322	20250327	143100	28051731	920	920	920	920	0
323	20250327	143000	28051731	920	920	920	920	0
324	20250327	142900	28051731	920	920	920	920	0
325	20250327	142800	28051731	920	920	920	920	0
326	20250327	142700	28051731	920	920	920	920	0
327	20250327	142600	28051731	920	920	920	920	0
328	20250327	142500	28051731	920	920	920	920	0
329	20250327	142400	28051731	920	920	920	920	0
330	20250327	142300	28051731	920	920	920	920	0
331	20250327	142200	28051731	920	920	920	920	0
332	20250327	142100	28051731	920	920	920	920	0
333	20250327	142000	28051731	920	920	920	920	96
334	20250327	141900	27963411	924	924	924	924	0
335	20250327	141800	27963411	924	924	924	924	0
336	20250327	141700	27963411	924	924	924	924	0
337	20250327	141600	27963411	924	924	924	924	200
338	20250327	141500	27778611	924	924	924	924	0
339	20250327	141400	27778611	924	924	924	924	0
340	20250327	141300	27778611	924	924	924	924	0
341	20250327	141200	27778611	924	924	924	924	0
342	20250327	141100	27778611	924	920	924	920	405
343	20250327	141000	27405991	920	920	920	920	0
344	20250327	140900	27405991	920	920	920	920	0
345	20250327	140800	27405991	920	920	920	920	0
346	20250327	140700	27405991	920	920	920	920	0
347	20250327	140600	27405991	920	920	920	920	0
348	20250327	140500	27405991	920	920	920	920	0
349	20250327	140400	27405991	920	920	920	920	0
350	20250327	140300	27405991	920	920	920	920	316
351	20250327	140200	27115271	921	921	921	921	0
352	20250327	140100	27115271	921	921	921	921	0
353	20250327	140000	27115271	921	921	921	921	0
354	20250327	135900	27115271	921	921	921	921	0
355	20250327	135800	27115271	921	921	921	921	0
356	20250327	135700	27115271	921	921	921	921	0
357	20250327	135600	27115271	921	921	921	921	0
358	20250327	135500	27115271	921	921	921	921	0
359	20250327	135400	27115271	921	921	921	921	0
360	20250327	135300	27115271	921	921	921	921	0
361	20250327	135200	27115271	921	921	921	921	0
362	20250327	135100	27115271	921	921	921	921	0
363	20250327	135000	27115271	921	921	921	921	0
364	20250327	134900	27115271	921	921	921	921	0
365	20250327	134800	27115271	921	921	921	921	0
366	20250327	134700	27115271	921	921	921	921	0
367	20250327	134600	27115271	921	921	921	921	0
368	20250327	134500	27115271	921	921	921	921	0
369	20250327	134400	27115271	921	921	921	921	0
370	20250327	134300	27115271	921	921	921	921	0
371	20250327	134200	27115271	921	921	921	921	0
372	20250327	134100	27115271	921	921	921	921	0
373	20250327	134000	27115271	921	921	921	921	0
374	20250327	133900	27115271	921	921	921	921	0
375	20250327	133800	27115271	921	921	921	921	0
376	20250327	133700	27115271	921	921	921	921	0
377	20250327	133600	27115271	921	921	921	921	0
378	20250327	133500	27115271	921	921	921	921	0
379	20250327	133400	27115271	921	921	921	921	0
380	20250327	133300	27115271	921	921	921	921	0
381	20250327	133200	27115271	921	921	921	921	0
382	20250327	133100	27115271	921	921	921	921	0
383	20250327	133000	27115271	921	921	921	921	0
384	20250327	132900	27115271	921	921	921	921	0
385	20250327	132800	27115271	921	921	921	921	0
386	20250327	132700	27115271	921	921	921	921	0
387	20250327	132600	27115271	921	921	921	921	0
388	20250327	132500	27115271	921	921	921	921	0
389	20250327	132400	27115271	921	921	921	921	0
390	20250327	132300	27115271	921	921	921	921	0
391	20250327	132200	27115271	921	921	921	921	0
392	20250327	132100	27115271	921	921	921	921	0
393	20250327	132000	27115271	921	921	921	921	0
394	20250327	131900	27115271	921	921	921	921	0
395	20250327	131800	27115271	921	921	921	921	0
396	20250327	131700	27115271	921	921	921	921	0
397	20250327	131600	27115271	921	921	921	921	506
398	20250327	131500	26649245	921	921	921	921	0
399	20250327	131400	26649245	921	922	922	921	818
400	20250327	131300	25895066	928	928	928	928	0
401	20250327	131200	25895066	928	928	928	928	0
402	20250327	131100	25895066	928	928	928	928	0
403	20250327	131000	25895066	928	928	928	928	0
404	20250327	130900	25895066	928	928	928	928	0
405	20250327	130800	25895066	928	928	928	928	0
406	20250327	130700	25895066	928	928	928	928	0
407	20250327	130600	25895066	928	928	928	928	0
408	20250327	130500	25895066	928	928	928	928	0
409	20250327	130400	25895066	928	928	928	928	1
410	20250327	130300	25894138	929	929	929	929	0
411	20250327	130200	25894138	929	929	929	929	0
412	20250327	130100	25894138	929	929	929	929	0
413	20250327	130000	25894138	929	929	929	929	0
414	20250327	125900	25894138	929	929	929	929	0
415	20250327	125800	25894138	929	929	929	929	0
416	20250327	125700	25894138	929	929	929	929	0
417	20250327	125600	25894138	929	929	929	929	0
418	20250327	125500	25894138	929	929	929	929	0
419	20250327	125400	25894138	929	929	929	929	0
420	20250327	125300	25894138	929	929	929	929	0
421	20250327	125200	25894138	929	929	929	929	0
422	20250327	125100	25894138	929	929	929	929	0
423	20250327	125000	25894138	929	929	929	929	0
424	20250327	124900	25894138	929	929	929	929	0
425	20250327	124800	25894138	929	926	929	926	100
426	20250327	124700	25801338	920	920	920	920	0
427	20250327	124600	25801338	920	920	920	920	1
428	20250327	124500	25800418	927	927	927	927	0
429	20250327	124400	25800418	927	927	927	927	0
430	20250327	124300	25800418	927	927	927	927	0
431	20250327	124200	25800418	927	927	927	927	0
432	20250327	124100	25800418	927	927	927	927	0
433	20250327	124000	25800418	927	926	927	926	101
434	20250327	123900	25706801	926	926	926	926	0
435	20250327	123800	25706801	926	926	926	926	11
436	20250327	123700	25696615	927	927	927	927	0
437	20250327	123600	25696615	927	922	927	922	3094
438	20250327	123500	22837874	921	921	921	921	0
439	20250327	123400	22837874	921	921	921	921	0
440	20250327	123300	22837874	921	921	921	921	0
441	20250327	123200	22837874	921	921	921	921	0
442	20250327	123100	22837874	921	921	921	921	0
443	20250327	123000	22837874	921	921	921	921	0
444	20250327	122900	22837874	921	921	921	921	0
445	20250327	122800	22837874	921	921	921	921	0
446	20250327	122700	22837874	921	921	921	921	0
447	20250327	122600	22837874	921	921	921	921	0
448	20250327	122500	22837874	921	921	921	921	0
449	20250327	122400	22837874	921	921	921	921	0
450	20250327	122300	22837874	921	921	921	921	0
451	20250327	122200	22837874	921	921	921	921	118
452	20250327	122100	22729196	923	923	923	923	0
453	20250327	122000	22729196	923	923	923	923	0
454	20250327	121900	22729196	923	923	923	923	0
455	20250327	121800	22729196	923	920	923	917	1329
456	20250327	121700	21506513	920	920	920	920	0
457	20250327	121600	21506513	920	920	920	920	0
458	20250327	121500	21506513	920	920	920	920	0
459	20250327	121400	21506513	920	920	920	920	0
460	20250327	121300	21506513	920	920	920	920	0
461	20250327	121200	21506513	920	920	920	920	0
462	20250327	121100	21506513	920	920	920	920	0
463	20250327	121000	21506513	920	920	920	920	0
464	20250327	120900	21506513	920	920	920	920	0
465	20250327	120800	21506513	920	920	920	920	0
466	20250327	120700	21506513	920	920	920	920	0
467	20250327	120600	21506513	920	920	920	920	0
468	20250327	120500	21506513	920	920	920	920	0
469	20250327	120400	21506513	920	920	920	920	0
470	20250327	120300	21506513	920	920	920	920	0
471	20250327	120200	21506513	920	920	920	920	0
472	20250327	120100	21506513	920	920	920	920	0
473	20250327	120000	21506513	920	920	920	920	0
474	20250327	115900	21506513	920	919	920	919	6522
475	20250327	115800	15506894	917	918	918	917	414
476	20250327	115700	15127246	916	916	916	916	0
477	20250327	115600	15127246	916	916	916	916	0
478	20250327	115500	15127246	916	916	916	916	0
479	20250327	115400	15127246	916	916	916	916	0
480	20250327	115300	15127246	916	916	916	916	0
481	20250327	115200	15127246	916	916	916	916	0
482	20250327	115100	15127246	916	916	916	916	0
483	20250327	115000	15127246	916	916	916	916	0
484	20250327	114900	15127246	916	916	916	916	0
485	20250327	114800	15127246	916	916	916	916	0
486	20250327	114700	15127246	916	916	916	916	0
487	20250327	114600	15127246	916	916	916	916	0
488	20250327	114500	15127246	916	916	916	916	0
489	20250327	114400	15127246	916	916	916	916	0
490	20250327	114300	15127246	916	916	916	916	0
491	20250327	114200	15127246	916	916	916	916	0
492	20250327	114100	15127246	916	916	916	916	0
493	20250327	114000	15127246	916	916	916	916	0
494	20250327	113900	15127246	916	916	916	916	0
495	20250327	113800	15127246	916	916	916	916	0
496	20250327	113700	15127246	916	916	916	916	0
497	20250327	113600	15127246	916	916	916	916	0
498	20250327	113500	15127246	916	916	916	916	0
499	20250327	113400	15127246	916	916	916	916	0
500	20250327	113300	15127246	916	916	916	916	0
501	20250327	113200	15127246	916	916	916	916	0
502	20250327	113100	15127246	916	916	916	916	0
503	20250327	113000	15127246	916	916	916	916	0
504	20250327	112900	15127246	916	916	916	916	0
505	20250327	112800	15127246	916	916	916	916	0
506	20250327	112700	15127246	916	916	916	916	0
507	20250327	112600	15127246	916	916	916	916	0
508	20250327	112500	15127246	916	916	916	916	0
509	20250327	112400	15127246	916	916	916	916	0
510	20250327	112300	15127246	916	916	916	916	0
511	20250327	112200	15127246	916	916	916	916	0
512	20250327	112100	15127246	916	916	916	916	0
513	20250327	112000	15127246	916	916	916	916	0
514	20250327	111900	15127246	916	916	916	916	0
515	20250327	111800	15127246	916	916	916	916	0
516	20250327	111700	15127246	916	916	916	916	0
517	20250327	111600	15127246	916	916	916	916	0
518	20250327	111500	15127246	916	916	916	916	0
519	20250327	111400	15127246	916	916	916	916	0
520	20250327	111300	15127246	916	916	916	916	0
521	20250327	111200	15127246	916	916	916	916	0
522	20250327	111100	15127246	916	916	916	916	0
523	20250327	111000	15127246	916	916	916	916	0
524	20250327	110900	15127246	916	916	916	916	12
525	20250327	110800	15116254	916	916	916	916	0
526	20250327	110700	15116254	916	916	916	916	198
527	20250327	110600	14934886	917	918	918	917	1802
528	20250327	110500	13281948	919	919	919	919	3
529	20250327	110400	13279191	919	919	919	919	0
530	20250327	110300	13279191	919	919	919	919	0
531	20250327	110200	13279191	919	919	919	919	5
532	20250327	110100	13274596	919	919	919	919	0
533	20250327	110000	13274596	919	919	919	919	0
534	20250327	105900	13274596	919	919	919	919	0
535	20250327	105800	13274596	919	920	920	919	1291
536	20250327	105700	12087568	920	920	920	920	1
537	20250327	105600	12086648	919	919	919	919	0
538	20250327	105500	12086648	919	919	919	919	0
539	20250327	105400	12086648	919	919	919	919	0
540	20250327	105300	12086648	919	919	919	919	0
541	20250327	105200	12086648	919	919	919	919	0
542	20250327	105100	12086648	919	919	919	919	0
543	20250327	105000	12086648	919	919	919	919	0
544	20250327	104900	12086648	919	919	919	919	0
545	20250327	104800	12086648	919	919	919	919	0
546	20250327	104700	12086648	919	919	919	919	0
547	20250327	104600	12086648	919	919	919	919	0
548	20250327	104500	12086648	919	919	919	919	308
549	20250327	104400	11803596	923	923	923	923	0
550	20250327	104300	11803596	923	923	923	923	0
551	20250327	104200	11803596	923	923	923	923	0
552	20250327	104100	11803596	923	923	923	923	0
553	20250327	104000	11803596	923	923	923	923	0
554	20250327	103900	11803596	923	923	923	923	0
555	20250327	103800	11803596	923	923	923	923	0
556	20250327	103700	11803596	923	923	923	923	0
557	20250327	103600	11803596	923	923	923	923	0
558	20250327	103500	11803596	923	923	923	923	0
559	20250327	103400	11803596	923	923	923	923	0
560	20250327	103300	11803596	923	923	923	923	0
561	20250327	103200	11803596	923	923	923	923	0
562	20250327	103100	11803596	923	923	923	923	30
563	20250327	103000	11775906	920	920	920	920	0
564	20250327	102900	11775906	920	920	920	920	0
565	20250327	102800	11775906	920	920	920	920	0
566	20250327	102700	11775906	920	920	920	920	0
567	20250327	102600	11775906	920	920	920	920	0
568	20250327	102500	11775906	920	920	920	920	0
569	20250327	102400	11775906	920	920	920	920	0
570	20250327	102300	11775906	920	920	920	920	0
571	20250327	102200	11775906	920	920	920	920	0
572	20250327	102100	11775906	920	920	920	920	0
573	20250327	102000	11775906	920	920	920	920	480
574	20250327	101900	11334306	919	919	919	919	357
575	20250327	101800	11006223	919	919	919	919	9
576	20250327	101700	10997952	920	920	920	920	0
577	20250327	101600	10997952	920	920	920	920	0
578	20250327	101500	10997952	920	920	920	920	0
579	20250327	101400	10997952	920	920	920	920	0
580	20250327	101300	10997952	920	920	920	920	20
581	20250327	101200	10979552	920	920	920	920	0
582	20250327	101100	10979552	920	920	920	920	0
583	20250327	101000	10979552	920	920	920	920	90
584	20250327	100900	10896752	919	920	920	919	420
585	20250327	100800	10510362	925	925	925	925	0
586	20250327	100700	10510362	925	925	925	925	0
587	20250327	100600	10510362	925	925	925	925	0
588	20250327	100500	10510362	925	925	925	925	0
589	20250327	100400	10510362	925	925	925	925	0
590	20250327	100300	10510362	925	925	925	925	0
591	20250327	100200	10510362	925	925	925	925	0
592	20250327	100100	10510362	925	925	925	925	0
593	20250327	100000	10510362	925	925	925	925	0
594	20250327	095900	10510362	925	925	925	925	0
595	20250327	095800	10510362	925	925	925	925	1237
596	20250327	095700	9366137	925	925	925	925	532
597	20250327	095600	8874037	925	925	925	925	9
598	20250327	095500	8865712	925	925	925	925	0
599	20250327	095400	8865712	925	925	925	925	0
600	20250327	095300	8865712	925	925	925	925	0
601	20250327	095200	8865712	925	925	925	925	0
602	20250327	095100	8865712	925	925	925	925	0
603	20250327	095000	8865712	925	925	925	925	3
604	20250327	094900	8862937	925	925	925	925	0
605	20250327	094800	8862937	925	925	925	925	0
606	20250327	094700	8862937	925	925	925	925	0
607	20250327	094600	8862937	925	925	925	925	0
608	20250327	094500	8862937	925	925	925	925	2
609	20250327	094400	8861087	925	925	925	925	3
610	20250327	094300	8858312	925	924	925	924	2
611	20250327	094200	8856463	925	925	925	925	0
612	20250327	094100	8856463	925	925	925	925	0
613	20250327	094000	8856463	925	925	925	925	2
614	20250327	093900	8854613	924	924	924	924	0
615	20250327	093800	8854613	924	924	924	924	0
616	20250327	093700	8854613	924	923	924	923	1267
617	20250327	093600	7683976	923	923	923	923	0
618	20250327	093500	7683976	923	923	923	923	0
619	20250327	093400	7683976	923	923	923	923	0
620	20250327	093300	7683976	923	923	923	923	1
621	20250327	093200	7683053	924	922	924	922	100
622	20250327	093100	7590757	916	916	916	916	0
623	20250327	093000	7590757	916	916	916	916	0
624	20250327	092900	7590757	916	916	916	916	0
625	20250327	092800	7590757	916	916	916	916	30
626	20250327	092700	7563277	921	921	921	921	0
627	20250327	092600	7563277	921	919	921	919	734
628	20250327	092500	6887887	920	920	920	920	143
629	20250327	092400	6756327	920	920	920	920	116
630	20250327	092300	6649607	923	923	923	923	0
631	20250327	092200	6649607	923	923	923	923	0
632	20250327	092100	6649607	923	923	923	923	0
633	20250327	092000	6649607	923	923	923	923	0
634	20250327	091900	6649607	923	920	923	920	100
635	20250327	091800	6557370	912	920	920	912	12
636	20250327	091700	6546346	912	912	912	912	0
637	20250327	091600	6546346	912	912	912	912	0
638	20250327	091500	6546346	912	915	925	910	3305
639	20250327	091400	3531330	924	924	924	924	0
640	20250327	091300	3531330	924	924	924	924	0
641	20250327	091200	3531330	924	922	924	922	129
642	20250327	091100	3412326	922	922	922	922	2
643	20250327	091000	3410482	917	917	917	917	1010
644	20250327	090900	2484312	917	920	920	917	2
645	20250327	090800	2482475	915	916	916	915	28
646	20250327	090700	2456850	917	917	917	917	1
647	20250327	090600	2455933	917	918	918	917	1038
648	20250327	090500	1504050	919	921	921	919	1107
649	20250327	090400	485510	923	923	923	923	0
650	20250327	090300	485510	923	923	923	923	0
651	20250327	090200	485510	923	925	925	923	2
652	20250327	090100	483662	924	924	924	924	15
653	20250327	090000	469802	934	934	934	934	503