KissMeData/027740/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	191200	59423381	889	889	889	889	360
3	20250326	191100	59423381	889	889	889	889	0
4	20250326	191000	59423381	889	889	889	889	0
5	20250326	190900	59423381	889	889	889	889	0
6	20250326	190800	59423381	889	889	889	889	0
7	20250326	190700	59423381	889	889	889	889	0
8	20250326	190600	59423381	889	889	889	889	0
9	20250326	190500	59423381	889	889	889	889	0
10	20250326	190400	59423381	889	889	889	889	0
11	20250326	190300	59423381	889	889	889	889	0
12	20250326	190200	59423381	889	889	889	889	0
13	20250326	190100	59423381	889	889	889	889	0
14	20250326	190000	59423381	889	889	889	889	0
15	20250326	185900	59423381	889	889	889	889	0
16	20250326	185800	59423381	889	889	889	889	0
17	20250326	185700	59423381	889	889	889	889	0
18	20250326	185600	59423381	889	889	889	889	0
19	20250326	185500	59423381	889	889	889	889	0
20	20250326	185400	59423381	889	889	889	889	0
21	20250326	185300	59423381	889	889	889	889	0
22	20250326	185200	59423381	889	889	889	889	0
23	20250326	185100	59423381	889	889	889	889	0
24	20250326	185000	59423381	889	889	889	889	0
25	20250326	184900	59423381	889	889	889	889	0
26	20250326	184800	59423381	889	889	889	889	0
27	20250326	184700	59423381	889	889	889	889	0
28	20250326	184600	59423381	889	889	889	889	0
29	20250326	184500	59423381	889	889	889	889	0
30	20250326	184400	59423381	889	889	889	889	0
31	20250326	184300	59423381	889	889	889	889	0
32	20250326	184200	59423381	889	889	889	889	360
33	20250326	184100	59423381	889	889	889	889	0
34	20250326	184000	59423381	889	889	889	889	0
35	20250326	183900	59423381	889	889	889	889	0
36	20250326	183800	59423381	889	889	889	889	0
37	20250326	183700	59423381	889	889	889	889	0
38	20250326	183600	59423381	889	889	889	889	0
39	20250326	183500	59423381	889	889	889	889	0
40	20250326	183400	59423381	889	889	889	889	0
41	20250326	183300	59423381	889	889	889	889	0
42	20250326	183200	59423381	889	889	889	889	0
43	20250326	183100	59423381	889	889	889	889	0
44	20250326	183000	59423381	889	889	889	889	0
45	20250326	182900	59423381	889	889	889	889	0
46	20250326	182800	59423381	889	889	889	889	0
47	20250326	182700	59423381	889	889	889	889	0
48	20250326	182600	59423381	889	889	889	889	0
49	20250326	182500	59423381	889	889	889	889	0
50	20250326	182400	59423381	889	889	889	889	0
51	20250326	182300	59423381	889	889	889	889	0
52	20250326	182200	59423381	889	889	889	889	0
53	20250326	182100	59423381	889	889	889	889	0
54	20250326	182000	59423381	889	889	889	889	0
55	20250326	181900	59423381	889	889	889	889	0
56	20250326	181800	59423381	889	889	889	889	0
57	20250326	181700	59423381	889	889	889	889	0
58	20250326	181600	59423381	889	889	889	889	0
59	20250326	181500	59423381	889	889	889	889	0
60	20250326	181400	59423381	889	889	889	889	0
61	20250326	181300	59423381	889	889	889	889	0
62	20250326	181200	59423381	889	889	889	889	360
63	20250326	181100	59423381	889	889	889	889	0
64	20250326	181000	59423381	889	889	889	889	0
65	20250326	180900	59423381	889	889	889	889	0
66	20250326	180800	59423381	889	889	889	889	0
67	20250326	180700	59423381	889	889	889	889	0
68	20250326	180600	59423381	889	889	889	889	0
69	20250326	180500	59423381	889	889	889	889	0
70	20250326	180400	59423381	889	889	889	889	0
71	20250326	180300	59423381	889	889	889	889	0
72	20250326	180200	59423381	889	889	889	889	0
73	20250326	180100	59423381	889	889	889	889	0
74	20250326	180000	59423381	889	889	889	889	0
75	20250326	175900	59423381	889	889	889	889	0
76	20250326	175800	59423381	889	889	889	889	0
77	20250326	175700	59423381	889	889	889	889	0
78	20250326	175600	59423381	889	889	889	889	0
79	20250326	175500	59423381	889	889	889	889	0
80	20250326	175400	59423381	889	889	889	889	0
81	20250326	175300	59423381	889	889	889	889	0
82	20250326	175200	59423381	889	889	889	889	0
83	20250326	175100	59423381	889	889	889	889	0
84	20250326	175000	59423381	889	889	889	889	0
85	20250326	174900	59423381	889	889	889	889	0
86	20250326	174800	59423381	889	889	889	889	0
87	20250326	174700	59423381	889	889	889	889	0
88	20250326	174600	59423381	889	889	889	889	0
89	20250326	174500	59423381	889	889	889	889	0
90	20250326	174400	59423381	889	889	889	889	0
91	20250326	174300	59423381	889	889	889	889	0
92	20250326	174200	59423381	889	889	889	889	360
93	20250326	174100	59423381	889	889	889	889	0
94	20250326	174000	59423381	889	889	889	889	0
95	20250326	173900	59423381	889	889	889	889	0
96	20250326	173800	59423381	889	889	889	889	0
97	20250326	173700	59423381	889	889	889	889	0
98	20250326	173600	59423381	889	889	889	889	0
99	20250326	173500	59423381	889	889	889	889	0
100	20250326	173400	59423381	889	889	889	889	0
101	20250326	173300	59423381	889	889	889	889	0
102	20250326	173200	59423381	889	889	889	889	0
103	20250326	173100	59423381	889	889	889	889	0
104	20250326	173000	59423381	889	889	889	889	0
105	20250326	172900	59423381	889	889	889	889	0
106	20250326	172800	59423381	889	889	889	889	0
107	20250326	172700	59423381	889	889	889	889	0
108	20250326	172600	59423381	889	889	889	889	0
109	20250326	172500	59423381	889	889	889	889	0
110	20250326	172400	59423381	889	889	889	889	0
111	20250326	172300	59423381	889	889	889	889	0
112	20250326	172200	59423381	889	889	889	889	0
113	20250326	172100	59423381	889	889	889	889	0
114	20250326	172000	59423381	889	889	889	889	0
115	20250326	171900	59423381	889	889	889	889	0
116	20250326	171800	59423381	889	889	889	889	0
117	20250326	171700	59423381	889	889	889	889	0
118	20250326	171600	59423381	889	889	889	889	0
119	20250326	171500	59423381	889	889	889	889	0
120	20250326	171400	59423381	889	889	889	889	0
121	20250326	171300	59423381	889	889	889	889	0
122	20250326	171200	59423381	889	889	889	889	360
123	20250326	171100	59423381	889	889	889	889	0
124	20250326	171000	59423381	889	889	889	889	0
125	20250326	170900	59423381	889	889	889	889	0
126	20250326	170800	59423381	889	889	889	889	0
127	20250326	170700	59423381	889	889	889	889	0
128	20250326	170600	59423381	889	889	889	889	0
129	20250326	170500	59423381	889	889	889	889	0
130	20250326	170400	59423381	889	889	889	889	0
131	20250326	170300	59423381	889	889	889	889	0
132	20250326	170200	59423381	889	889	889	889	0
133	20250326	170100	59423381	889	889	889	889	0
134	20250326	170000	59423381	889	889	889	889	0
135	20250326	165900	59423381	889	889	889	889	0
136	20250326	165800	59423381	889	889	889	889	0
137	20250326	165700	59423381	889	889	889	889	0
138	20250326	165600	59423381	889	889	889	889	0
139	20250326	165500	59423381	889	889	889	889	0
140	20250326	165400	59423381	889	889	889	889	0
141	20250326	165300	59423381	889	889	889	889	0
142	20250326	165200	59423381	889	889	889	889	0
143	20250326	165100	59423381	889	889	889	889	0
144	20250326	165000	59423381	889	889	889	889	0
145	20250326	164900	59423381	889	889	889	889	0
146	20250326	164800	59423381	889	889	889	889	0
147	20250326	164700	59423381	889	889	889	889	0
148	20250326	164600	59423381	889	889	889	889	0
149	20250326	164500	59423381	889	889	889	889	0
150	20250326	164400	59423381	889	889	889	889	0
151	20250326	164300	59423381	889	889	889	889	0
152	20250326	164200	59423381	889	889	889	889	360
153	20250326	164100	59423381	889	889	889	889	0
154	20250326	164000	59423381	889	889	889	889	0
155	20250326	163900	59423381	889	889	889	889	0
156	20250326	163800	59423381	889	889	889	889	0
157	20250326	163700	59423381	889	889	889	889	0
158	20250326	163600	59423381	889	889	889	889	0
159	20250326	163500	59423381	889	889	889	889	0
160	20250326	163400	59423381	889	889	889	889	0
161	20250326	163300	59423381	889	889	889	889	0
162	20250326	163200	59423381	889	889	889	889	0
163	20250326	163100	59423381	889	889	889	889	0
164	20250326	163000	59423381	889	889	889	889	0
165	20250326	162900	59423381	889	889	889	889	0
166	20250326	162800	59423381	889	889	889	889	0
167	20250326	162700	59423381	889	889	889	889	0
168	20250326	162600	59423381	889	889	889	889	0
169	20250326	162500	59423381	889	889	889	889	0
170	20250326	162400	59423381	889	889	889	889	0
171	20250326	162300	59423381	889	889	889	889	0
172	20250326	162200	59423381	889	889	889	889	0
173	20250326	162100	59423381	889	889	889	889	0
174	20250326	162000	59423381	889	889	889	889	0
175	20250326	161900	59423381	889	889	889	889	0
176	20250326	161800	59423381	889	889	889	889	0
177	20250326	161700	59423381	889	889	889	889	0
178	20250326	161600	59423381	889	889	889	889	0
179	20250326	161500	59423381	889	889	889	889	0
180	20250326	161400	59423381	889	889	889	889	0
181	20250326	161300	59423381	889	889	889	889	0
182	20250326	161200	59423381	889	889	889	889	360
183	20250326	161100	59423381	889	889	889	889	0
184	20250326	161000	59423381	889	889	889	889	0
185	20250326	160900	59423381	889	889	889	889	0
186	20250326	160800	59423381	889	889	889	889	0
187	20250326	160700	59423381	889	889	889	889	0
188	20250326	160600	59423381	889	889	889	889	0
189	20250326	160500	59423381	889	889	889	889	0
190	20250326	160400	59423381	889	889	889	889	0
191	20250326	160300	59423381	889	889	889	889	0
192	20250326	160200	59423381	889	889	889	889	0
193	20250326	160100	59423381	889	889	889	889	0
194	20250326	160000	59423381	889	889	889	889	0
195	20250326	155900	59423381	889	889	889	889	0
196	20250326	155800	59423381	889	889	889	889	0
197	20250326	155700	59423381	889	889	889	889	0
198	20250326	155600	59423381	889	889	889	889	0
199	20250326	155500	59423381	889	889	889	889	0
200	20250326	155400	59423381	889	889	889	889	0
201	20250326	155300	59423381	889	889	889	889	0
202	20250326	155200	59423381	889	889	889	889	0
203	20250326	155100	59423381	889	889	889	889	0
204	20250326	155000	59423381	889	889	889	889	0
205	20250326	154900	59423381	889	889	889	889	0
206	20250326	154800	59423381	889	889	889	889	0
207	20250326	154700	59423381	889	889	889	889	0
208	20250326	154600	59423381	889	889	889	889	0
209	20250326	154500	59423381	889	889	889	889	0
210	20250326	154400	59423381	889	889	889	889	0
211	20250326	154300	59423381	889	889	889	889	0
212	20250326	154200	59423381	889	889	889	889	360
213	20250326	154100	59423381	889	889	889	889	0
214	20250326	154000	59423381	889	889	889	889	0
215	20250326	153900	59423381	889	889	889	889	0
216	20250326	153800	59423381	889	889	889	889	0
217	20250326	153700	59423381	889	889	889	889	0
218	20250326	153600	59423381	889	889	889	889	0
219	20250326	153500	59423381	889	889	889	889	0
220	20250326	153400	59423381	889	889	889	889	0
221	20250326	153300	59423381	889	889	889	889	0
222	20250326	153200	59423381	889	889	889	889	0
223	20250326	153100	59423381	889	889	889	889	0
224	20250326	153000	59423381	889	889	889	889	360
225	20250326	152900	59103341	889	889	889	889	0
226	20250326	152800	59103341	889	889	889	889	0
227	20250326	152700	59103341	889	889	889	889	0
228	20250326	152600	59103341	889	889	889	889	0
229	20250326	152500	59103341	889	889	889	889	0
230	20250326	152400	59103341	889	889	889	889	0
231	20250326	152300	59103341	889	889	889	889	0
232	20250326	152200	59103341	889	889	889	889	0
233	20250326	152100	59103341	889	889	889	889	0
234	20250326	152000	59103341	889	889	889	889	0
235	20250326	151900	59103341	889	889	889	889	0
236	20250326	151800	59103341	889	889	889	889	0
237	20250326	151700	59103341	889	889	889	889	0
238	20250326	151600	59103341	889	889	889	889	0
239	20250326	151500	59103341	889	889	889	889	2
240	20250326	151400	59101563	889	889	889	889	20
241	20250326	151300	59083783	889	889	889	889	0
242	20250326	151200	59083783	889	889	889	889	10
243	20250326	151100	59074893	889	888	889	888	310
244	20250326	151000	58799313	888	889	889	888	406
245	20250326	150900	58438681	890	890	890	890	0
246	20250326	150800	58438681	890	890	890	890	85
247	20250326	150700	58363031	890	890	890	890	10
248	20250326	150600	58354131	888	888	888	888	0
249	20250326	150500	58354131	888	888	888	888	0
250	20250326	150400	58354131	888	888	888	888	0
251	20250326	150300	58354131	888	889	889	888	6267
252	20250326	150200	52783048	890	890	890	890	0
253	20250326	150100	52783048	890	890	890	890	0
254	20250326	150000	52783048	890	890	890	890	0
255	20250326	145900	52783048	890	890	890	890	0
256	20250326	145800	52783048	890	890	890	890	0
257	20250326	145700	52783048	890	890	890	890	0
258	20250326	145600	52783048	890	890	890	890	0
259	20250326	145500	52783048	890	890	890	890	0
260	20250326	145400	52783048	890	890	890	890	0
261	20250326	145300	52783048	890	890	890	890	0
262	20250326	145200	52783048	890	890	890	890	40
263	20250326	145100	52747448	890	890	890	890	12
264	20250326	145000	52736768	890	890	890	890	4
265	20250326	144900	52733208	889	889	889	889	1
266	20250326	144800	52732319	890	890	890	890	0
267	20250326	144700	52732319	890	890	890	890	0
268	20250326	144600	52732319	890	890	890	890	4
269	20250326	144500	52728759	889	889	889	889	2
270	20250326	144400	52726981	889	889	889	889	0
271	20250326	144300	52726981	889	889	889	889	0
272	20250326	144200	52726981	889	889	889	889	0
273	20250326	144100	52726981	889	889	889	889	0
274	20250326	144000	52726981	889	889	889	889	0
275	20250326	143900	52726981	889	889	889	889	0
276	20250326	143800	52726981	889	889	889	889	0
277	20250326	143700	52726981	889	889	889	889	0
278	20250326	143600	52726981	889	889	889	889	0
279	20250326	143500	52726981	889	889	889	889	4488
280	20250326	143400	48737149	890	890	890	890	0
281	20250326	143300	48737149	890	890	890	890	5624
282	20250326	143200	43731789	890	890	890	890	0
283	20250326	143100	43731789	890	890	890	890	0
284	20250326	143000	43731789	890	890	890	890	0
285	20250326	142900	43731789	890	890	890	890	0
286	20250326	142800	43731789	890	890	890	890	34
287	20250326	142700	43701529	890	890	890	890	0
288	20250326	142600	43701529	890	890	890	890	0
289	20250326	142500	43701529	890	890	890	890	3
290	20250326	142400	43698859	890	890	890	890	0
291	20250326	142300	43698859	890	890	890	890	103
292	20250326	142200	43607189	890	890	890	890	0
293	20250326	142100	43607189	890	890	890	890	0
294	20250326	142000	43607189	890	890	890	890	50
295	20250326	141900	43562689	890	890	890	890	0
296	20250326	141800	43562689	890	890	890	890	5
297	20250326	141700	43558239	890	890	890	890	0
298	20250326	141600	43558239	890	890	890	890	70
299	20250326	141500	43495939	891	891	891	891	0
300	20250326	141400	43495939	891	891	891	891	0
301	20250326	141300	43495939	891	891	891	891	0
302	20250326	141200	43495939	891	891	891	891	0
303	20250326	141100	43495939	891	891	891	891	0
304	20250326	141000	43495939	891	891	891	891	0
305	20250326	140900	43495939	891	891	891	891	0
306	20250326	140800	43495939	891	891	891	891	0
307	20250326	140700	43495939	891	891	891	891	0
308	20250326	140600	43495939	891	891	891	890	56
309	20250326	140500	43446046	890	890	890	890	1
310	20250326	140400	43445156	890	890	890	890	0
311	20250326	140300	43445156	890	890	890	890	0
312	20250326	140200	43445156	890	890	890	890	0
313	20250326	140100	43445156	890	890	890	890	0
314	20250326	140000	43445156	890	890	890	890	11
315	20250326	135900	43435366	890	890	890	890	0
316	20250326	135800	43435366	890	890	890	890	0
317	20250326	135700	43435366	890	890	890	890	0
318	20250326	135600	43435366	890	890	890	890	0
319	20250326	135500	43435366	890	890	890	890	1
320	20250326	135400	43434476	890	890	890	890	206
321	20250326	135300	43251136	890	890	890	890	700
322	20250326	135200	42628136	891	891	891	891	0
323	20250326	135100	42628136	891	891	891	891	0
324	20250326	135000	42628136	891	891	891	891	0
325	20250326	134900	42628136	891	891	891	891	0
326	20250326	134800	42628136	891	891	891	891	0
327	20250326	134700	42628136	891	891	891	891	0
328	20250326	134600	42628136	891	891	891	891	0
329	20250326	134500	42628136	891	890	891	890	6
330	20250326	134400	42622795	890	890	890	890	0
331	20250326	134300	42622795	890	890	890	890	0
332	20250326	134200	42622795	890	890	890	890	0
333	20250326	134100	42622795	890	890	890	890	0
334	20250326	134000	42622795	890	890	890	890	12
335	20250326	133900	42612115	890	890	890	890	1
336	20250326	133800	42611225	890	890	890	890	0
337	20250326	133700	42611225	890	890	890	890	0
338	20250326	133600	42611225	890	890	890	890	0
339	20250326	133500	42611225	890	890	890	890	0
340	20250326	133400	42611225	890	890	890	890	0
341	20250326	133300	42611225	890	890	890	890	0
342	20250326	133200	42611225	890	890	890	890	7
343	20250326	133100	42604995	889	890	890	889	2
344	20250326	133000	42603216	890	890	890	890	0
345	20250326	132900	42603216	890	890	890	890	0
346	20250326	132800	42603216	890	890	890	890	500
347	20250326	132700	42158216	890	890	890	890	0
348	20250326	132600	42158216	890	890	890	890	0
349	20250326	132500	42158216	890	889	890	889	17
350	20250326	132400	42143098	890	890	890	890	0
351	20250326	132300	42143098	890	890	890	890	0
352	20250326	132200	42143098	890	890	890	890	0
353	20250326	132100	42143098	890	890	890	890	3
354	20250326	132000	42140428	890	890	890	890	0
355	20250326	131900	42140428	890	890	890	890	0
356	20250326	131800	42140428	890	890	890	890	0
357	20250326	131700	42140428	890	890	890	890	0
358	20250326	131600	42140428	890	890	890	890	0
359	20250326	131500	42140428	890	890	890	890	7
360	20250326	131400	42134198	889	889	889	889	0
361	20250326	131300	42134198	889	889	889	889	0
362	20250326	131200	42134198	889	889	889	889	8
363	20250326	131100	42127086	890	890	890	890	90
364	20250326	131000	42046986	890	890	890	890	0
365	20250326	130900	42046986	890	890	890	890	0
366	20250326	130800	42046986	890	890	890	890	0
367	20250326	130700	42046986	890	890	890	890	0
368	20250326	130600	42046986	890	890	890	890	2
369	20250326	130500	42045206	890	890	890	890	0
370	20250326	130400	42045206	890	890	890	890	0
371	20250326	130300	42045206	890	890	890	890	0
372	20250326	130200	42045206	890	890	890	890	50
373	20250326	130100	42000706	890	890	890	890	0
374	20250326	130000	42000706	890	890	890	890	0
375	20250326	125900	42000706	890	890	890	890	0
376	20250326	125800	42000706	890	890	890	890	0
377	20250326	125700	42000706	890	890	890	890	0
378	20250326	125600	42000706	890	890	890	890	4
379	20250326	125500	41997146	890	890	890	890	0
380	20250326	125400	41997146	890	890	890	890	0
381	20250326	125300	41997146	890	890	890	890	0
382	20250326	125200	41997146	890	890	890	890	0
383	20250326	125100	41997146	890	890	890	890	0
384	20250326	125000	41997146	890	890	890	890	0
385	20250326	124900	41997146	890	890	890	890	0
386	20250326	124800	41997146	890	890	890	890	0
387	20250326	124700	41997146	890	890	890	890	0
388	20250326	124600	41997146	890	890	890	890	0
389	20250326	124500	41997146	890	889	890	889	18
390	20250326	124400	41981139	889	889	889	889	5
391	20250326	124300	41976694	890	890	890	890	0
392	20250326	124200	41976694	890	890	890	890	0
393	20250326	124100	41976694	890	890	890	890	0
394	20250326	124000	41976694	890	890	890	890	0
395	20250326	123900	41976694	890	890	890	890	0
396	20250326	123800	41976694	890	890	890	890	0
397	20250326	123700	41976694	890	890	890	890	0
398	20250326	123600	41976694	890	890	890	890	10
399	20250326	123500	41967794	890	890	890	890	0
400	20250326	123400	41967794	890	890	890	890	0
401	20250326	123300	41967794	890	890	890	890	0
402	20250326	123200	41967794	890	890	890	890	6
403	20250326	123100	41962454	890	890	890	890	0
404	20250326	123000	41962454	890	890	890	890	0
405	20250326	122900	41962454	890	890	890	890	2
406	20250326	122800	41960674	890	890	890	890	66
407	20250326	122700	41901934	891	891	891	891	0
408	20250326	122600	41901934	891	891	891	891	0
409	20250326	122500	41901934	891	891	891	891	0
410	20250326	122400	41901934	891	891	891	891	0
411	20250326	122300	41901934	891	891	891	891	0
412	20250326	122200	41901934	891	891	891	891	0
413	20250326	122100	41901934	891	891	891	891	0
414	20250326	122000	41901934	891	891	891	891	2332
415	20250326	121900	39824122	891	891	891	891	4
416	20250326	121800	39820558	891	890	891	890	12
417	20250326	121700	39809874	890	890	890	890	426
418	20250326	121600	39430734	890	890	890	890	0
419	20250326	121500	39430734	890	890	890	890	0
420	20250326	121400	39430734	890	890	890	890	0
421	20250326	121300	39430734	890	890	890	890	6
422	20250326	121200	39425394	889	889	890	889	379
423	20250326	121100	39088451	890	890	890	890	0
424	20250326	121000	39088451	890	890	890	890	0
425	20250326	120900	39088451	890	890	890	890	0
426	20250326	120800	39088451	890	890	890	890	0
427	20250326	120700	39088451	890	890	890	890	0
428	20250326	120600	39088451	890	890	890	890	0
429	20250326	120500	39088451	890	890	890	890	0
430	20250326	120400	39088451	890	890	890	890	0
431	20250326	120300	39088451	890	890	890	890	0
432	20250326	120200	39088451	890	890	890	890	0
433	20250326	120100	39088451	890	890	890	890	1
434	20250326	120000	39087561	890	890	890	889	12
435	20250326	115900	39076887	889	889	889	889	600
436	20250326	115800	38543487	890	890	890	890	1
437	20250326	115700	38542597	890	890	890	890	0
438	20250326	115600	38542597	890	890	890	890	0
439	20250326	115500	38542597	890	890	890	890	4
440	20250326	115400	38539037	889	890	890	889	5
441	20250326	115300	38534591	890	890	890	890	350
442	20250326	115200	38223091	890	890	890	890	27
443	20250326	115100	38199061	890	890	890	890	6
444	20250326	115000	38193721	890	889	890	889	6
445	20250326	114900	38188386	889	889	889	889	0
446	20250326	114800	38188386	889	889	889	889	0
447	20250326	114700	38188386	889	889	889	889	0
448	20250326	114600	38188386	889	889	889	889	1
449	20250326	114500	38187497	890	890	890	890	472
450	20250326	114400	37767417	890	890	890	890	172
451	20250326	114300	37614337	890	889	890	889	3
452	20250326	114200	37611669	889	889	889	889	0
453	20250326	114100	37611669	889	889	889	889	0
454	20250326	114000	37611669	889	889	889	889	0
455	20250326	113900	37611669	889	889	889	889	26
456	20250326	113800	37588555	890	890	890	890	1
457	20250326	113700	37587665	890	890	890	890	1
458	20250326	113600	37586775	889	889	889	889	3
459	20250326	113500	37584108	889	890	890	889	477
460	20250326	113400	37160050	890	890	890	890	0
461	20250326	113300	37160050	890	890	890	890	0
462	20250326	113200	37160050	890	890	890	890	0
463	20250326	113100	37160050	890	889	890	889	214
464	20250326	113000	36969601	890	890	890	890	0
465	20250326	112900	36969601	890	889	890	889	29
466	20250326	112800	36943818	889	889	889	889	1000
467	20250326	112700	36054818	889	889	889	889	0
468	20250326	112600	36054818	889	889	889	889	0
469	20250326	112500	36054818	889	888	889	888	4
470	20250326	112400	36051264	889	889	889	889	0
471	20250326	112300	36051264	889	889	889	889	8958
472	20250326	112200	28087602	889	889	889	889	1
473	20250326	112100	28086713	889	889	889	889	13
474	20250326	112000	28075156	890	890	890	890	305
475	20250326	111900	27803706	889	889	889	889	0
476	20250326	111800	27803706	889	889	889	889	0
477	20250326	111700	27803706	889	889	889	889	0
478	20250326	111600	27803706	889	889	889	889	0
479	20250326	111500	27803706	889	889	889	889	0
480	20250326	111400	27803706	889	889	889	889	0
481	20250326	111300	27803706	889	889	889	889	0
482	20250326	111200	27803706	889	889	889	889	0
483	20250326	111100	27803706	889	889	889	889	0
484	20250326	111000	27803706	889	889	889	889	8
485	20250326	110900	27796594	890	890	890	890	0
486	20250326	110800	27796594	890	890	890	890	0
487	20250326	110700	27796594	890	890	890	890	0
488	20250326	110600	27796594	890	890	890	890	1000
489	20250326	110500	26906594	890	890	890	890	1000
490	20250326	110400	26016594	890	890	890	890	0
491	20250326	110300	26016594	890	890	890	890	0
492	20250326	110200	26016594	890	890	890	890	109
493	20250326	110100	25919584	890	890	890	890	0
494	20250326	110000	25919584	890	890	890	890	0
495	20250326	105900	25919584	890	890	890	889	4
496	20250326	105800	25916025	890	890	890	890	0
497	20250326	105700	25916025	890	889	890	889	790
498	20250326	105600	25213703	889	889	889	889	0
499	20250326	105500	25213703	889	889	889	889	1000
500	20250326	105400	24324703	890	890	890	890	10
501	20250326	105300	24315803	889	890	890	889	6
502	20250326	105200	24310467	890	890	890	890	0
503	20250326	105100	24310467	890	890	890	890	0
504	20250326	105000	24310467	890	890	890	890	0
505	20250326	104900	24310467	890	890	890	890	0
506	20250326	104800	24310467	890	890	890	890	0
507	20250326	104700	24310467	890	890	890	890	0
508	20250326	104600	24310467	890	890	890	890	0
509	20250326	104500	24310467	890	890	890	890	0
510	20250326	104400	24310467	890	890	890	890	2
511	20250326	104300	24308687	890	890	890	890	0
512	20250326	104200	24308687	890	890	890	890	0
513	20250326	104100	24308687	890	890	890	890	5
514	20250326	104000	24304237	890	890	890	890	0
515	20250326	103900	24304237	890	890	890	890	1
516	20250326	103800	24303347	890	890	890	890	56
517	20250326	103700	24253507	889	889	889	889	2
518	20250326	103600	24251729	890	890	890	890	0
519	20250326	103500	24251729	890	890	890	890	6
520	20250326	103400	24246389	890	890	890	890	0
521	20250326	103300	24246389	890	890	890	890	0
522	20250326	103200	24246389	890	890	890	890	6
523	20250326	103100	24241049	890	890	890	890	1
524	20250326	103000	24240159	890	890	890	890	1
525	20250326	102900	24239269	890	890	890	890	0
526	20250326	102800	24239269	890	890	890	890	0
527	20250326	102700	24239269	890	890	890	890	0
528	20250326	102600	24239269	890	890	890	890	0
529	20250326	102500	24239269	890	890	890	890	0
530	20250326	102400	24239269	890	890	890	890	0
531	20250326	102300	24239269	890	890	890	890	0
532	20250326	102200	24239269	890	890	890	890	0
533	20250326	102100	24239269	890	890	890	890	0
534	20250326	102000	24239269	890	890	890	890	0
535	20250326	101900	24239269	890	890	890	890	0
536	20250326	101800	24239269	890	890	890	890	0
537	20250326	101700	24239269	890	890	890	890	87
538	20250326	101600	24161839	890	890	890	890	567
539	20250326	101500	23657209	890	890	890	890	7
540	20250326	101400	23650979	889	889	889	889	1100
541	20250326	101300	22673079	889	889	889	889	0
542	20250326	101200	22673079	889	889	889	889	4
543	20250326	101100	22669523	889	889	889	889	0
544	20250326	101000	22669523	889	889	889	889	18
545	20250326	100900	22653521	890	890	890	890	0
546	20250326	100800	22653521	890	890	890	890	5
547	20250326	100700	22649071	890	890	890	890	1
548	20250326	100600	22648181	889	889	889	889	0
549	20250326	100500	22648181	889	889	889	889	1266
550	20250326	100400	21522707	890	890	890	890	1
551	20250326	100300	21521817	890	890	890	890	0
552	20250326	100200	21521817	890	890	890	890	2
553	20250326	100100	21520037	890	890	890	890	0
554	20250326	100000	21520037	890	890	890	890	7
555	20250326	095900	21513807	890	890	890	890	913
556	20250326	095800	20701237	890	890	890	890	0
557	20250326	095700	20701237	890	890	890	890	0
558	20250326	095600	20701237	890	890	890	890	0
559	20250326	095500	20701237	890	891	891	890	34
560	20250326	095400	20670944	891	890	891	890	3
561	20250326	095300	20668273	891	891	891	891	0
562	20250326	095200	20668273	891	891	891	891	1078
563	20250326	095100	19707775	890	891	891	890	2
564	20250326	095000	19705994	889	890	890	889	254
565	20250326	094900	19479937	890	890	890	890	3
566	20250326	094800	19477267	890	890	890	890	15
567	20250326	094700	19463917	891	891	891	891	0
568	20250326	094600	19463917	891	891	891	891	0
569	20250326	094500	19463917	891	890	891	890	9
570	20250326	094400	19455904	891	891	891	891	0
571	20250326	094300	19455904	891	891	891	890	91
572	20250326	094200	19374835	890	891	891	890	82
573	20250326	094100	19301854	890	890	891	890	12
574	20250326	094000	19291173	890	890	890	890	5
575	20250326	093900	19286723	890	890	890	890	2988
576	20250326	093800	16627403	890	890	890	890	0
577	20250326	093700	16627403	890	890	890	890	7
578	20250326	093600	16621173	890	890	890	890	553
579	20250326	093500	16129003	890	890	890	890	19
580	20250326	093400	16112093	890	890	890	889	525
581	20250326	093300	15644866	890	890	890	890	1
582	20250326	093200	15643976	890	890	890	890	4
583	20250326	093100	15640416	890	889	890	889	6
584	20250326	093000	15635077	890	890	890	889	355
585	20250326	092900	15319129	889	889	889	889	23
586	20250326	092800	15298682	890	890	890	890	0
587	20250326	092700	15298682	890	890	890	890	2
588	20250326	092600	15296902	890	890	890	890	3007
589	20250326	092500	12620672	890	890	890	890	504
590	20250326	092400	12172112	890	890	890	890	58
591	20250326	092300	12120492	890	889	890	889	16
592	20250326	092200	12106262	890	890	890	890	3
593	20250326	092100	12103592	889	890	890	889	4
594	20250326	092000	12100035	890	890	890	890	1
595	20250326	091900	12099145	890	890	890	890	8
596	20250326	091800	12092025	890	890	890	889	23
597	20250326	091700	12071575	889	889	889	889	3
598	20250326	091600	12068908	890	890	890	890	100
599	20250326	091500	11979908	890	890	890	890	5
600	20250326	091400	11975458	889	889	889	889	2552
601	20250326	091300	9706730	890	890	890	890	7
602	20250326	091200	9700500	890	890	890	890	8
603	20250326	091100	9693380	890	889	890	889	10
604	20250326	091000	9684488	890	890	890	890	1
605	20250326	090900	9683598	890	890	890	890	0
606	20250326	090800	9683598	890	890	890	890	8
607	20250326	090700	9676478	890	890	890	890	0
608	20250326	090600	9676478	890	889	890	889	1134
609	20250326	090500	8668349	889	892	892	889	32
610	20250326	090400	8639868	889	890	890	889	2874
611	20250326	090300	6084804	890	890	890	890	1122
612	20250326	090200	5086224	893	890	893	890	7
613	20250326	090100	5079988	893	890	893	890	11
614	20250326	090000	5070195	893	889	893	889	5701