KissMeData/006740/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	184800	58026827	981	981	981	981	1925
3	20250327	184700	58026827	981	981	981	981	0
4	20250327	184600	58026827	981	981	981	981	0
5	20250327	184500	58026827	981	981	981	981	0
6	20250327	184400	58026827	981	981	981	981	0
7	20250327	184300	58026827	981	981	981	981	0
8	20250327	184200	58026827	981	981	981	981	0
9	20250327	184100	58026827	981	981	981	981	0
10	20250327	184000	58026827	981	981	981	981	0
11	20250327	183900	58026827	981	981	981	981	0
12	20250327	183800	58026827	981	981	981	981	0
13	20250327	183700	58026827	981	981	981	981	0
14	20250327	183600	58026827	981	981	981	981	0
15	20250327	183500	58026827	981	981	981	981	0
16	20250327	183400	58026827	981	981	981	981	0
17	20250327	183300	58026827	981	981	981	981	0
18	20250327	183200	58026827	981	981	981	981	0
19	20250327	183100	58026827	981	981	981	981	0
20	20250327	183000	58026827	981	981	981	981	0
21	20250327	182900	58026827	981	981	981	981	0
22	20250327	182800	58026827	981	981	981	981	0
23	20250327	182700	58026827	981	981	981	981	0
24	20250327	182600	58026827	981	981	981	981	0
25	20250327	182500	58026827	981	981	981	981	0
26	20250327	182400	58026827	981	981	981	981	0
27	20250327	182300	58026827	981	981	981	981	0
28	20250327	182200	58026827	981	981	981	981	0
29	20250327	182100	58026827	981	981	981	981	0
30	20250327	182000	58026827	981	981	981	981	0
31	20250327	181900	58026827	981	981	981	981	0
32	20250327	181800	58026827	981	981	981	981	1925
33	20250327	181700	58026827	981	981	981	981	0
34	20250327	181600	58026827	981	981	981	981	0
35	20250327	181500	58026827	981	981	981	981	0
36	20250327	181400	58026827	981	981	981	981	0
37	20250327	181300	58026827	981	981	981	981	0
38	20250327	181200	58026827	981	981	981	981	0
39	20250327	181100	58026827	981	981	981	981	0
40	20250327	181000	58026827	981	981	981	981	0
41	20250327	180900	58026827	981	981	981	981	0
42	20250327	180800	58026827	981	981	981	981	0
43	20250327	180700	58026827	981	981	981	981	0
44	20250327	180600	58026827	981	981	981	981	0
45	20250327	180500	58026827	981	981	981	981	0
46	20250327	180400	58026827	981	981	981	981	0
47	20250327	180300	58026827	981	981	981	981	0
48	20250327	180200	58026827	981	981	981	981	0
49	20250327	180100	58026827	981	981	981	981	0
50	20250327	180000	58026827	981	981	981	981	0
51	20250327	175900	58026827	981	981	981	981	0
52	20250327	175800	58026827	981	981	981	981	0
53	20250327	175700	58026827	981	981	981	981	0
54	20250327	175600	58026827	981	981	981	981	0
55	20250327	175500	58026827	981	981	981	981	0
56	20250327	175400	58026827	981	981	981	981	0
57	20250327	175300	58026827	981	981	981	981	0
58	20250327	175200	58026827	981	981	981	981	0
59	20250327	175100	58026827	981	981	981	981	0
60	20250327	175000	58026827	981	981	981	981	0
61	20250327	174900	58026827	981	981	981	981	0
62	20250327	174800	58026827	981	981	981	981	1925
63	20250327	174700	58026827	981	981	981	981	0
64	20250327	174600	58026827	981	981	981	981	0
65	20250327	174500	58026827	981	981	981	981	0
66	20250327	174400	58026827	981	981	981	981	0
67	20250327	174300	58026827	981	981	981	981	0
68	20250327	174200	58026827	981	981	981	981	0
69	20250327	174100	58026827	981	981	981	981	0
70	20250327	174000	58026827	981	981	981	981	0
71	20250327	173900	58026827	981	981	981	981	0
72	20250327	173800	58026827	981	981	981	981	0
73	20250327	173700	58026827	981	981	981	981	0
74	20250327	173600	58026827	981	981	981	981	0
75	20250327	173500	58026827	981	981	981	981	0
76	20250327	173400	58026827	981	981	981	981	0
77	20250327	173300	58026827	981	981	981	981	0
78	20250327	173200	58026827	981	981	981	981	0
79	20250327	173100	58026827	981	981	981	981	0
80	20250327	173000	58026827	981	981	981	981	0
81	20250327	172900	58026827	981	981	981	981	0
82	20250327	172800	58026827	981	981	981	981	0
83	20250327	172700	58026827	981	981	981	981	0
84	20250327	172600	58026827	981	981	981	981	0
85	20250327	172500	58026827	981	981	981	981	0
86	20250327	172400	58026827	981	981	981	981	0
87	20250327	172300	58026827	981	981	981	981	0
88	20250327	172200	58026827	981	981	981	981	0
89	20250327	172100	58026827	981	981	981	981	0
90	20250327	172000	58026827	981	981	981	981	0
91	20250327	171900	58026827	981	981	981	981	0
92	20250327	171800	58026827	981	981	981	981	1925
93	20250327	171700	58026827	981	981	981	981	0
94	20250327	171600	58026827	981	981	981	981	0
95	20250327	171500	58026827	981	981	981	981	0
96	20250327	171400	58026827	981	981	981	981	0
97	20250327	171300	58026827	981	981	981	981	0
98	20250327	171200	58026827	981	981	981	981	0
99	20250327	171100	58026827	981	981	981	981	0
100	20250327	171000	58026827	981	981	981	981	0
101	20250327	170900	58026827	981	981	981	981	0
102	20250327	170800	58026827	981	981	981	981	0
103	20250327	170700	58026827	981	981	981	981	0
104	20250327	170600	58026827	981	981	981	981	0
105	20250327	170500	58026827	981	981	981	981	0
106	20250327	170400	58026827	981	981	981	981	0
107	20250327	170300	58026827	981	981	981	981	0
108	20250327	170200	58026827	981	981	981	981	0
109	20250327	170100	58026827	981	981	981	981	0
110	20250327	170000	58026827	981	981	981	981	0
111	20250327	165900	58026827	981	981	981	981	0
112	20250327	165800	58026827	981	981	981	981	0
113	20250327	165700	58026827	981	981	981	981	0
114	20250327	165600	58026827	981	981	981	981	0
115	20250327	165500	58026827	981	981	981	981	0
116	20250327	165400	58026827	981	981	981	981	0
117	20250327	165300	58026827	981	981	981	981	0
118	20250327	165200	58026827	981	981	981	981	0
119	20250327	165100	58026827	981	981	981	981	0
120	20250327	165000	58026827	981	981	981	981	0
121	20250327	164900	58026827	981	981	981	981	0
122	20250327	164800	58026827	981	981	981	981	1925
123	20250327	164700	58026827	981	981	981	981	0
124	20250327	164600	58026827	981	981	981	981	0
125	20250327	164500	58026827	981	981	981	981	0
126	20250327	164400	58026827	981	981	981	981	0
127	20250327	164300	58026827	981	981	981	981	0
128	20250327	164200	58026827	981	981	981	981	0
129	20250327	164100	58026827	981	981	981	981	0
130	20250327	164000	58026827	981	981	981	981	0
131	20250327	163900	58026827	981	981	981	981	0
132	20250327	163800	58026827	981	981	981	981	0
133	20250327	163700	58026827	981	981	981	981	0
134	20250327	163600	58026827	981	981	981	981	0
135	20250327	163500	58026827	981	981	981	981	0
136	20250327	163400	58026827	981	981	981	981	0
137	20250327	163300	58026827	981	981	981	981	0
138	20250327	163200	58026827	981	981	981	981	0
139	20250327	163100	58026827	981	981	981	981	0
140	20250327	163000	58026827	981	981	981	981	0
141	20250327	162900	58026827	981	981	981	981	0
142	20250327	162800	58026827	981	981	981	981	0
143	20250327	162700	58026827	981	981	981	981	0
144	20250327	162600	58026827	981	981	981	981	0
145	20250327	162500	58026827	981	981	981	981	0
146	20250327	162400	58026827	981	981	981	981	0
147	20250327	162300	58026827	981	981	981	981	0
148	20250327	162200	58026827	981	981	981	981	0
149	20250327	162100	58026827	981	981	981	981	0
150	20250327	162000	58026827	981	981	981	981	0
151	20250327	161900	58026827	981	981	981	981	0
152	20250327	161800	58026827	981	981	981	981	1925
153	20250327	161700	58026827	981	981	981	981	0
154	20250327	161600	58026827	981	981	981	981	0
155	20250327	161500	58026827	981	981	981	981	0
156	20250327	161400	58026827	981	981	981	981	0
157	20250327	161300	58026827	981	981	981	981	0
158	20250327	161200	58026827	981	981	981	981	0
159	20250327	161100	58026827	981	981	981	981	0
160	20250327	161000	58026827	981	981	981	981	0
161	20250327	160900	58026827	981	981	981	981	0
162	20250327	160800	58026827	981	981	981	981	0
163	20250327	160700	58026827	981	981	981	981	0
164	20250327	160600	58026827	981	981	981	981	0
165	20250327	160500	58026827	981	981	981	981	0
166	20250327	160400	58026827	981	981	981	981	0
167	20250327	160300	58026827	981	981	981	981	0
168	20250327	160200	58026827	981	981	981	981	0
169	20250327	160100	58026827	981	981	981	981	0
170	20250327	160000	58026827	981	981	981	981	0
171	20250327	155900	58026827	981	981	981	981	0
172	20250327	155800	58026827	981	981	981	981	0
173	20250327	155700	58026827	981	981	981	981	0
174	20250327	155600	58026827	981	981	981	981	0
175	20250327	155500	58026827	981	981	981	981	0
176	20250327	155400	58026827	981	981	981	981	0
177	20250327	155300	58026827	981	981	981	981	0
178	20250327	155200	58026827	981	981	981	981	0
179	20250327	155100	58026827	981	981	981	981	0
180	20250327	155000	58026827	981	981	981	981	0
181	20250327	154900	58026827	981	981	981	981	0
182	20250327	154800	58026827	981	981	981	981	1925
183	20250327	154700	58026827	981	981	981	981	0
184	20250327	154600	58026827	981	981	981	981	0
185	20250327	154500	58026827	981	981	981	981	0
186	20250327	154400	58026827	981	981	981	981	0
187	20250327	154300	58026827	981	981	981	981	0
188	20250327	154200	58026827	981	981	981	981	0
189	20250327	154100	58026827	981	981	981	981	0
190	20250327	154000	58026827	981	981	981	981	0
191	20250327	153900	58026827	981	981	981	981	0
192	20250327	153800	58026827	981	981	981	981	0
193	20250327	153700	58026827	981	981	981	981	0
194	20250327	153600	58026827	981	981	981	981	0
195	20250327	153500	58026827	981	981	981	981	0
196	20250327	153400	58026827	981	981	981	981	0
197	20250327	153300	58026827	981	981	981	981	0
198	20250327	153200	58026827	981	981	981	981	0
199	20250327	153100	58026827	981	981	981	981	0
200	20250327	153000	58026827	981	981	981	981	1925
201	20250327	152900	56138402	983	983	983	983	0
202	20250327	152800	56138402	983	983	983	983	0
203	20250327	152700	56138402	983	983	983	983	0
204	20250327	152600	56138402	983	983	983	983	0
205	20250327	152500	56138402	983	983	983	983	0
206	20250327	152400	56138402	983	983	983	983	0
207	20250327	152300	56138402	983	983	983	983	0
208	20250327	152200	56138402	983	983	983	983	0
209	20250327	152100	56138402	983	983	983	983	0
210	20250327	152000	56138402	983	983	983	983	0
211	20250327	151900	56138402	983	983	983	983	2862
212	20250327	151800	53325056	983	983	983	983	0
213	20250327	151700	53325056	983	983	983	983	0
214	20250327	151600	53325056	983	982	983	981	736
215	20250327	151500	52603023	983	983	983	982	819
216	20250327	151400	51798763	982	982	982	982	302
217	20250327	151300	51502199	983	983	983	983	67
218	20250327	151200	51436338	983	983	983	983	100
219	20250327	151100	51338038	983	983	983	982	1117
220	20250327	151000	50240044	983	983	983	983	11
221	20250327	150900	50229231	982	983	983	982	1046
222	20250327	150800	49202058	982	982	982	982	40
223	20250327	150700	49162778	982	982	982	982	26
224	20250327	150600	49137246	982	983	983	982	39
225	20250327	150500	49098928	981	981	981	981	126
226	20250327	150400	48975322	983	982	983	982	161
227	20250327	150300	48817210	981	981	981	981	0
228	20250327	150200	48817210	981	981	981	981	0
229	20250327	150100	48817210	981	981	981	981	0
230	20250327	150000	48817210	981	982	982	981	460
231	20250327	145900	48365944	982	982	982	982	0
232	20250327	145800	48365944	982	982	982	982	0
233	20250327	145700	48365944	982	982	982	982	712
234	20250327	145600	47666760	983	982	983	982	21
235	20250327	145500	47646118	982	982	982	982	100
236	20250327	145400	47547918	983	983	983	983	50
237	20250327	145300	47498768	982	982	982	982	26
238	20250327	145200	47473236	983	983	983	983	26
239	20250327	145100	47447678	983	983	983	983	7
240	20250327	145000	47440797	983	983	983	983	0
241	20250327	144900	47440797	983	983	983	983	0
242	20250327	144800	47440797	983	983	983	983	0
243	20250327	144700	47440797	983	983	983	983	1
244	20250327	144600	47439814	982	982	982	982	0
245	20250327	144500	47439814	982	982	982	982	822
246	20250327	144400	46632610	983	983	983	983	10
247	20250327	144300	46622780	983	983	983	983	8
248	20250327	144200	46614916	983	983	983	983	10
249	20250327	144100	46605086	982	982	982	982	0
250	20250327	144000	46605086	982	982	982	982	0
251	20250327	143900	46605086	982	982	982	982	470
252	20250327	143800	46143546	982	982	982	982	0
253	20250327	143700	46143546	982	982	982	982	0
254	20250327	143600	46143546	982	982	982	982	0
255	20250327	143500	46143546	982	982	982	982	0
256	20250327	143400	46143546	982	982	982	982	10
257	20250327	143300	46133726	982	982	982	982	12
258	20250327	143200	46121942	982	982	982	982	682
259	20250327	143100	45452218	982	982	982	982	0
260	20250327	143000	45452218	982	983	983	982	12577
261	20250327	142900	33098235	984	984	984	984	0
262	20250327	142800	33098235	984	983	984	983	4
263	20250327	142700	33094302	984	984	984	984	0
264	20250327	142600	33094302	984	984	984	984	10
265	20250327	142500	33084462	984	984	984	984	0
266	20250327	142400	33084462	984	984	984	984	400
267	20250327	142300	32690862	984	984	984	984	200
268	20250327	142200	32494062	984	984	984	984	0
269	20250327	142100	32494062	984	984	984	984	0
270	20250327	142000	32494062	984	984	984	984	0
271	20250327	141900	32494062	984	984	984	984	0
272	20250327	141800	32494062	984	984	984	984	0
273	20250327	141700	32494062	984	984	984	984	24
274	20250327	141600	32470446	984	984	984	984	0
275	20250327	141500	32470446	984	984	984	984	0
276	20250327	141400	32470446	984	984	984	984	0
277	20250327	141300	32470446	984	984	984	984	0
278	20250327	141200	32470446	984	984	984	984	10
279	20250327	141100	32460606	984	984	984	984	0
280	20250327	141000	32460606	984	984	984	984	0
281	20250327	140900	32460606	984	984	984	984	9
282	20250327	140800	32451750	984	984	984	984	351
283	20250327	140700	32106366	985	985	985	985	14
284	20250327	140600	32092576	985	985	985	985	0
285	20250327	140500	32092576	985	985	985	985	10
286	20250327	140400	32082726	984	984	984	984	0
287	20250327	140300	32082726	984	984	984	984	1000
288	20250327	140200	31098726	985	985	985	985	0
289	20250327	140100	31098726	985	985	985	985	3
290	20250327	140000	31095771	985	985	985	985	0
291	20250327	135900	31095771	985	985	985	985	0
292	20250327	135800	31095771	985	985	985	985	2
293	20250327	135700	31093801	985	985	985	985	0
294	20250327	135600	31093801	985	985	985	985	0
295	20250327	135500	31093801	985	985	985	985	0
296	20250327	135400	31093801	985	985	985	985	0
297	20250327	135300	31093801	985	985	985	985	10
298	20250327	135200	31083951	985	985	985	985	0
299	20250327	135100	31083951	985	985	985	985	0
300	20250327	135000	31083951	985	985	985	985	0
301	20250327	134900	31083951	985	985	985	985	0
302	20250327	134800	31083951	985	985	985	985	0
303	20250327	134700	31083951	985	985	985	985	1
304	20250327	134600	31082966	985	985	985	985	0
305	20250327	134500	31082966	985	985	985	985	0
306	20250327	134400	31082966	985	985	985	985	0
307	20250327	134300	31082966	985	985	985	985	10
308	20250327	134200	31073116	984	984	984	984	0
309	20250327	134100	31073116	984	984	984	984	1
310	20250327	134000	31072132	983	983	983	983	0
311	20250327	133900	31072132	983	983	983	983	0
312	20250327	133800	31072132	983	983	983	983	0
313	20250327	133700	31072132	983	983	983	983	0
314	20250327	133600	31072132	983	984	984	983	3728
315	20250327	133500	27407373	985	985	985	985	0
316	20250327	133400	27407373	985	985	985	985	0
317	20250327	133300	27407373	985	984	985	984	1005
318	20250327	133200	26418448	984	984	984	984	0
319	20250327	133100	26418448	984	984	984	984	0
320	20250327	133000	26418448	984	984	984	984	0
321	20250327	132900	26418448	984	984	984	984	0
322	20250327	132800	26418448	984	984	984	984	0
323	20250327	132700	26418448	984	984	984	984	256
324	20250327	132600	26166544	983	983	983	983	0
325	20250327	132500	26166544	983	983	983	983	0
326	20250327	132400	26166544	983	983	983	983	28
327	20250327	132300	26139020	984	984	984	984	52
328	20250327	132200	26087852	984	984	984	984	0
329	20250327	132100	26087852	984	984	984	984	11
330	20250327	132000	26077028	984	984	984	984	10
331	20250327	131900	26067188	984	984	984	984	1
332	20250327	131800	26066204	984	984	984	984	63
333	20250327	131700	26004212	984	984	984	984	107
334	20250327	131600	25898924	987	987	987	987	2
335	20250327	131500	25896950	987	987	987	987	2
336	20250327	131400	25894976	987	987	987	987	50
337	20250327	131300	25845626	987	987	987	987	0
338	20250327	131200	25845626	987	987	987	987	0
339	20250327	131100	25845626	987	987	987	987	0
340	20250327	131000	25845626	987	987	987	987	1
341	20250327	130900	25844639	983	983	983	983	0
342	20250327	130800	25844639	983	983	983	983	0
343	20250327	130700	25844639	983	983	983	983	334
344	20250327	130600	25516317	983	984	984	983	1141
345	20250327	130500	24394673	985	985	985	985	28
346	20250327	130400	24367093	985	985	985	985	44
347	20250327	130300	24323753	985	985	985	985	0
348	20250327	130200	24323753	985	985	985	985	0
349	20250327	130100	24323753	985	985	985	985	300
350	20250327	130000	24028253	985	985	985	985	0
351	20250327	125900	24028253	985	985	985	985	0
352	20250327	125800	24028253	985	985	985	985	0
353	20250327	125700	24028253	985	985	985	985	54
354	20250327	125600	23975063	987	987	987	987	0
355	20250327	125500	23975063	987	987	987	987	1
356	20250327	125400	23974076	987	987	987	987	0
357	20250327	125300	23974076	987	987	987	987	0
358	20250327	125200	23974076	987	987	987	987	0
359	20250327	125100	23974076	987	987	987	987	0
360	20250327	125000	23974076	987	987	987	987	5
361	20250327	124900	23969141	987	987	987	987	0
362	20250327	124800	23969141	987	987	987	987	0
363	20250327	124700	23969141	987	987	987	987	23
364	20250327	124600	23946440	987	987	987	987	0
365	20250327	124500	23946440	987	987	987	987	0
366	20250327	124400	23946440	987	987	987	987	0
367	20250327	124300	23946440	987	987	987	987	0
368	20250327	124200	23946440	987	987	987	987	0
369	20250327	124100	23946440	987	987	987	987	0
370	20250327	124000	23946440	987	984	987	984	1010
371	20250327	123900	22952328	984	984	984	984	24
372	20250327	123800	22928712	984	984	984	984	29
373	20250327	123700	22900176	984	984	984	984	30
374	20250327	123600	22870656	984	984	984	984	180
375	20250327	123500	22693536	984	984	984	984	0
376	20250327	123400	22693536	984	985	985	984	1400
377	20250327	123300	21315919	986	986	986	986	5
378	20250327	123200	21310989	985	986	986	985	1678
379	20250327	123100	19657481	988	988	988	988	0
380	20250327	123000	19657481	988	988	988	988	0
381	20250327	122900	19657481	988	988	988	988	0
382	20250327	122800	19657481	988	988	988	988	0
383	20250327	122700	19657481	988	988	988	988	0
384	20250327	122600	19657481	988	988	988	988	0
385	20250327	122500	19657481	988	988	988	988	0
386	20250327	122400	19657481	988	988	988	988	0
387	20250327	122300	19657481	988	988	988	988	2
388	20250327	122200	19655505	988	988	988	988	0
389	20250327	122100	19655505	988	988	988	988	1
390	20250327	122000	19654517	986	986	986	986	0
391	20250327	121900	19654517	986	986	986	986	328
392	20250327	121800	19331109	986	986	986	986	0
393	20250327	121700	19331109	986	986	986	986	0
394	20250327	121600	19331109	986	985	986	985	2
395	20250327	121500	19329138	986	986	986	986	0
396	20250327	121400	19329138	986	986	986	986	0
397	20250327	121300	19329138	986	986	986	986	0
398	20250327	121200	19329138	986	986	986	986	0
399	20250327	121100	19329138	986	986	986	986	0
400	20250327	121000	19329138	986	986	986	986	0
401	20250327	120900	19329138	986	986	986	986	0
402	20250327	120800	19329138	986	986	986	986	0
403	20250327	120700	19329138	986	986	986	986	0
404	20250327	120600	19329138	986	986	986	986	0
405	20250327	120500	19329138	986	986	986	986	0
406	20250327	120400	19329138	986	986	986	986	1
407	20250327	120300	19328152	985	985	985	985	116
408	20250327	120200	19213892	986	986	986	986	0
409	20250327	120100	19213892	986	986	986	986	7
410	20250327	120000	19206990	985	985	985	985	0
411	20250327	115900	19206990	985	985	985	985	0
412	20250327	115800	19206990	985	985	985	985	0
413	20250327	115700	19206990	985	985	985	985	0
414	20250327	115600	19206990	985	985	985	985	0
415	20250327	115500	19206990	985	985	985	985	0
416	20250327	115400	19206990	985	985	985	985	0
417	20250327	115300	19206990	985	985	985	985	0
418	20250327	115200	19206990	985	985	985	985	187
419	20250327	115100	19022795	985	985	985	985	3
420	20250327	115000	19019840	985	985	985	985	310
421	20250327	114900	18714490	989	989	989	989	0
422	20250327	114800	18714490	989	989	989	989	0
423	20250327	114700	18714490	989	989	989	989	0
424	20250327	114600	18714490	989	989	989	989	0
425	20250327	114500	18714490	989	989	989	989	0
426	20250327	114400	18714490	989	986	989	986	2000
427	20250327	114300	16737622	986	986	986	986	0
428	20250327	114200	16737622	986	986	986	986	23
429	20250327	114100	16714944	986	986	986	986	0
430	20250327	114000	16714944	986	986	986	986	10
431	20250327	113900	16705084	986	986	986	986	10
432	20250327	113800	16695224	986	986	986	986	100
433	20250327	113700	16596624	988	988	988	988	31
434	20250327	113600	16565996	988	988	988	988	558
435	20250327	113500	16014692	988	988	988	988	0
436	20250327	113400	16014692	988	988	988	988	0
437	20250327	113300	16014692	988	988	988	988	0
438	20250327	113200	16014692	988	988	988	988	0
439	20250327	113100	16014692	988	988	988	988	13
440	20250327	113000	16001848	988	988	988	988	0
441	20250327	112900	16001848	988	988	988	988	3
442	20250327	112800	15998884	988	988	988	988	0
443	20250327	112700	15998884	988	988	988	988	0
444	20250327	112600	15998884	988	988	988	988	3
445	20250327	112500	15995920	988	988	988	988	7
446	20250327	112400	15989004	988	988	988	988	1011
447	20250327	112300	14990136	988	988	988	988	0
448	20250327	112200	14990136	988	988	988	988	0
449	20250327	112100	14990136	988	988	988	988	0
450	20250327	112000	14990136	988	988	988	988	0
451	20250327	111900	14990136	988	988	988	988	0
452	20250327	111800	14990136	988	988	988	988	0
453	20250327	111700	14990136	988	988	988	988	0
454	20250327	111600	14990136	988	988	988	988	0
455	20250327	111500	14990136	988	988	988	988	0
456	20250327	111400	14990136	988	988	988	988	5
457	20250327	111300	14985196	988	988	988	988	1000
458	20250327	111200	13997196	985	985	985	985	0
459	20250327	111100	13997196	985	985	985	985	0
460	20250327	111000	13997196	985	986	986	985	45
461	20250327	110900	13952844	989	989	989	989	0
462	20250327	110800	13952844	989	989	989	989	0
463	20250327	110700	13952844	989	989	989	989	0
464	20250327	110600	13952844	989	989	989	989	0
465	20250327	110500	13952844	989	989	989	989	0
466	20250327	110400	13952844	989	986	989	986	23
467	20250327	110300	13930157	989	989	989	989	2
468	20250327	110200	13928179	989	989	989	989	1
469	20250327	110100	13927190	986	986	986	986	0
470	20250327	110000	13927190	986	986	986	986	600
471	20250327	105900	13335590	986	986	986	986	5
472	20250327	105800	13330660	986	986	986	986	0
473	20250327	105700	13330660	986	986	986	986	0
474	20250327	105600	13330660	986	986	986	986	0
475	20250327	105500	13330660	986	986	986	986	0
476	20250327	105400	13330660	986	986	986	986	0
477	20250327	105300	13330660	986	986	986	986	0
478	20250327	105200	13330660	986	986	986	986	0
479	20250327	105100	13330660	986	986	986	986	44
480	20250327	105000	13287276	988	988	988	988	0
481	20250327	104900	13287276	988	987	988	987	1032
482	20250327	104800	12267680	988	988	988	988	0
483	20250327	104700	12267680	988	988	988	987	93
484	20250327	104600	12175876	988	988	988	988	0
485	20250327	104500	12175876	988	989	989	988	12
486	20250327	104400	12164009	990	990	990	990	0
487	20250327	104300	12164009	990	990	990	990	0
488	20250327	104200	12164009	990	990	990	990	0
489	20250327	104100	12164009	990	990	990	990	0
490	20250327	104000	12164009	990	990	990	990	10
491	20250327	103900	12154109	990	990	990	990	1
492	20250327	103800	12153119	987	987	987	987	0
493	20250327	103700	12153119	987	987	987	987	89
494	20250327	103600	12065276	988	988	988	988	100
495	20250327	103500	11966476	988	990	990	988	68
496	20250327	103400	11899290	990	990	990	990	0
497	20250327	103300	11899290	990	990	990	990	0
498	20250327	103200	11899290	990	990	990	990	0
499	20250327	103100	11899290	990	989	990	989	494
500	20250327	103000	11410590	990	990	990	990	0
501	20250327	102900	11410590	990	990	990	990	0
502	20250327	102800	11410590	990	990	990	990	0
503	20250327	102700	11410590	990	990	990	990	0
504	20250327	102600	11410590	990	990	990	990	2
505	20250327	102500	11408610	989	989	989	989	69
506	20250327	102400	11340369	989	989	989	989	1
507	20250327	102300	11339380	989	989	989	989	1
508	20250327	102200	11338391	990	990	990	990	2
509	20250327	102100	11336411	990	990	990	990	10
510	20250327	102000	11326511	987	989	989	987	124
511	20250327	101900	11203962	991	990	991	990	99
512	20250327	101800	11105855	990	990	990	990	975
513	20250327	101700	10140605	990	989	990	989	168
514	20250327	101600	9974452	989	988	989	988	984
515	20250327	101500	9001286	989	989	989	989	0
516	20250327	101400	9001286	989	988	989	988	361
517	20250327	101300	8644607	988	988	988	988	0
518	20250327	101200	8644607	988	988	988	988	0
519	20250327	101100	8644607	988	988	988	988	16
520	20250327	101000	8628799	988	988	988	988	0
521	20250327	100900	8628799	988	988	988	988	2
522	20250327	100800	8626823	988	988	988	988	5
523	20250327	100700	8621883	989	989	989	989	0
524	20250327	100600	8621883	989	989	989	989	0
525	20250327	100500	8621883	989	989	989	989	2
526	20250327	100400	8619905	989	989	989	989	0
527	20250327	100300	8619905	989	989	989	989	0
528	20250327	100200	8619905	989	989	989	989	0
529	20250327	100100	8619905	989	989	989	989	0
530	20250327	100000	8619905	989	989	989	989	0
531	20250327	095900	8619905	989	989	989	989	10
532	20250327	095800	8610015	989	989	989	989	0
533	20250327	095700	8610015	989	989	989	989	0
534	20250327	095600	8610015	989	989	989	989	12
535	20250327	095500	8598147	989	988	989	988	251
536	20250327	095400	8350158	988	988	988	988	0
537	20250327	095300	8350158	988	988	988	988	66
538	20250327	095200	8284950	988	988	988	988	0
539	20250327	095100	8284950	988	988	988	988	0
540	20250327	095000	8284950	988	987	988	987	41
541	20250327	094900	8244481	987	987	987	987	12
542	20250327	094800	8232637	988	988	988	988	48
543	20250327	094700	8185213	988	988	988	988	14
544	20250327	094600	8171381	988	988	988	988	102
545	20250327	094500	8070605	988	988	988	988	0
546	20250327	094400	8070605	988	988	988	988	1
547	20250327	094300	8069617	988	988	988	988	1
548	20250327	094200	8068629	988	988	988	988	20
549	20250327	094100	8048869	988	988	988	988	15
550	20250327	094000	8034049	989	986	989	986	8
551	20250327	093900	8026141	989	989	989	989	0
552	20250327	093800	8026141	989	989	989	989	0
553	20250327	093700	8026141	989	989	989	989	1
554	20250327	093600	8025152	989	989	989	989	4
555	20250327	093500	8021196	989	989	989	989	3
556	20250327	093400	8018229	989	989	989	989	0
557	20250327	093300	8018229	989	989	989	989	8
558	20250327	093200	8010317	989	989	989	989	0
559	20250327	093100	8010317	989	986	989	986	2000
560	20250327	093000	6038142	986	986	986	986	0
561	20250327	092900	6038142	986	986	986	986	186
562	20250327	092800	5854746	986	984	986	983	194
563	20250327	092700	5663475	983	983	983	983	0
564	20250327	092600	5663475	983	983	983	983	169
565	20250327	092500	5497348	984	984	984	984	7
566	20250327	092400	5490460	984	984	984	984	668
567	20250327	092300	4833148	985	985	985	985	51
568	20250327	092200	4782913	986	986	986	986	15
569	20250327	092100	4768123	985	985	985	985	1000
570	20250327	092000	3783123	984	984	984	984	201
571	20250327	091900	3585339	984	984	984	984	51
572	20250327	091800	3535155	984	984	984	984	5
573	20250327	091700	3530235	984	984	984	984	513
574	20250327	091600	3025443	984	984	984	984	0
575	20250327	091500	3025443	984	984	984	984	0
576	20250327	091400	3025443	984	984	984	982	1639
577	20250327	091300	1415011	986	986	986	986	0
578	20250327	091200	1415011	986	986	986	984	203
579	20250327	091100	1215253	984	986	986	984	41
580	20250327	091000	1174897	984	984	984	984	188
581	20250327	090900	989905	984	984	984	984	501
582	20250327	090800	496921	984	983	984	983	3
583	20250327	090700	493971	984	984	984	984	10
584	20250327	090600	484131	986	983	986	983	71
585	20250327	090500	414329	983	983	983	983	170
586	20250327	090400	247219	986	986	986	986	0
587	20250327	090300	247219	986	986	986	986	0
588	20250327	090200	247219	986	986	986	982	14
589	20250327	090100	233455	983	984	984	983	71
590	20250327	090000	163623	985	986	986	985	166