KissMeData/027740/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	191200	97899763	890	890	890	890	4243
3	20250324	191100	97899763	890	890	890	890	0
4	20250324	191000	97899763	890	890	890	890	0
5	20250324	190900	97899763	890	890	890	890	0
6	20250324	190800	97899763	890	890	890	890	0
7	20250324	190700	97899763	890	890	890	890	0
8	20250324	190600	97899763	890	890	890	890	0
9	20250324	190500	97899763	890	890	890	890	0
10	20250324	190400	97899763	890	890	890	890	0
11	20250324	190300	97899763	890	890	890	890	0
12	20250324	190200	97899763	890	890	890	890	0
13	20250324	190100	97899763	890	890	890	890	0
14	20250324	190000	97899763	890	890	890	890	0
15	20250324	185900	97899763	890	890	890	890	0
16	20250324	185800	97899763	890	890	890	890	0
17	20250324	185700	97899763	890	890	890	890	0
18	20250324	185600	97899763	890	890	890	890	0
19	20250324	185500	97899763	890	890	890	890	0
20	20250324	185400	97899763	890	890	890	890	0
21	20250324	185300	97899763	890	890	890	890	0
22	20250324	185200	97899763	890	890	890	890	0
23	20250324	185100	97899763	890	890	890	890	0
24	20250324	185000	97899763	890	890	890	890	0
25	20250324	184900	97899763	890	890	890	890	0
26	20250324	184800	97899763	890	890	890	890	0
27	20250324	184700	97899763	890	890	890	890	0
28	20250324	184600	97899763	890	890	890	890	0
29	20250324	184500	97899763	890	890	890	890	0
30	20250324	184400	97899763	890	890	890	890	0
31	20250324	184300	97899763	890	890	890	890	0
32	20250324	184200	97899763	890	890	890	890	4243
33	20250324	184100	97899763	890	890	890	890	0
34	20250324	184000	97899763	890	890	890	890	0
35	20250324	183900	97899763	890	890	890	890	0
36	20250324	183800	97899763	890	890	890	890	0
37	20250324	183700	97899763	890	890	890	890	0
38	20250324	183600	97899763	890	890	890	890	0
39	20250324	183500	97899763	890	890	890	890	0
40	20250324	183400	97899763	890	890	890	890	0
41	20250324	183300	97899763	890	890	890	890	0
42	20250324	183200	97899763	890	890	890	890	0
43	20250324	183100	97899763	890	890	890	890	0
44	20250324	183000	97899763	890	890	890	890	0
45	20250324	182900	97899763	890	890	890	890	0
46	20250324	182800	97899763	890	890	890	890	0
47	20250324	182700	97899763	890	890	890	890	0
48	20250324	182600	97899763	890	890	890	890	0
49	20250324	182500	97899763	890	890	890	890	0
50	20250324	182400	97899763	890	890	890	890	0
51	20250324	182300	97899763	890	890	890	890	0
52	20250324	182200	97899763	890	890	890	890	0
53	20250324	182100	97899763	890	890	890	890	0
54	20250324	182000	97899763	890	890	890	890	0
55	20250324	181900	97899763	890	890	890	890	0
56	20250324	181800	97899763	890	890	890	890	0
57	20250324	181700	97899763	890	890	890	890	0
58	20250324	181600	97899763	890	890	890	890	0
59	20250324	181500	97899763	890	890	890	890	0
60	20250324	181400	97899763	890	890	890	890	0
61	20250324	181300	97899763	890	890	890	890	0
62	20250324	181200	97899763	890	890	890	890	4243
63	20250324	181100	97899763	890	890	890	890	0
64	20250324	181000	97899763	890	890	890	890	0
65	20250324	180900	97899763	890	890	890	890	0
66	20250324	180800	97899763	890	890	890	890	0
67	20250324	180700	97899763	890	890	890	890	0
68	20250324	180600	97899763	890	890	890	890	0
69	20250324	180500	97899763	890	890	890	890	0
70	20250324	180400	97899763	890	890	890	890	0
71	20250324	180300	97899763	890	890	890	890	0
72	20250324	180200	97899763	890	890	890	890	0
73	20250324	180100	97899763	890	890	890	890	0
74	20250324	180000	97899763	890	890	890	890	0
75	20250324	175900	97899763	890	890	890	890	0
76	20250324	175800	97899763	890	890	890	890	0
77	20250324	175700	97899763	890	890	890	890	0
78	20250324	175600	97899763	890	890	890	890	0
79	20250324	175500	97899763	890	890	890	890	0
80	20250324	175400	97899763	890	890	890	890	0
81	20250324	175300	97899763	890	890	890	890	0
82	20250324	175200	97899763	890	890	890	890	0
83	20250324	175100	97899763	890	890	890	890	0
84	20250324	175000	97899763	890	890	890	890	0
85	20250324	174900	97899763	890	890	890	890	0
86	20250324	174800	97899763	890	890	890	890	0
87	20250324	174700	97899763	890	890	890	890	0
88	20250324	174600	97899763	890	890	890	890	0
89	20250324	174500	97899763	890	890	890	890	0
90	20250324	174400	97899763	890	890	890	890	0
91	20250324	174300	97899763	890	890	890	890	0
92	20250324	174200	97899763	890	890	890	890	4243
93	20250324	174100	97899763	890	890	890	890	0
94	20250324	174000	97899763	890	890	890	890	0
95	20250324	173900	97899763	890	890	890	890	0
96	20250324	173800	97899763	890	890	890	890	0
97	20250324	173700	97899763	890	890	890	890	0
98	20250324	173600	97899763	890	890	890	890	0
99	20250324	173500	97899763	890	890	890	890	0
100	20250324	173400	97899763	890	890	890	890	0
101	20250324	173300	97899763	890	890	890	890	0
102	20250324	173200	97899763	890	890	890	890	0
103	20250324	173100	97899763	890	890	890	890	0
104	20250324	173000	97899763	890	890	890	890	0
105	20250324	172900	97899763	890	890	890	890	0
106	20250324	172800	97899763	890	890	890	890	0
107	20250324	172700	97899763	890	890	890	890	0
108	20250324	172600	97899763	890	890	890	890	0
109	20250324	172500	97899763	890	890	890	890	0
110	20250324	172400	97899763	890	890	890	890	0
111	20250324	172300	97899763	890	890	890	890	0
112	20250324	172200	97899763	890	890	890	890	0
113	20250324	172100	97899763	890	890	890	890	0
114	20250324	172000	97899763	890	890	890	890	0
115	20250324	171900	97899763	890	890	890	890	0
116	20250324	171800	97899763	890	890	890	890	0
117	20250324	171700	97899763	890	890	890	890	0
118	20250324	171600	97899763	890	890	890	890	0
119	20250324	171500	97899763	890	890	890	890	0
120	20250324	171400	97899763	890	890	890	890	0
121	20250324	171300	97899763	890	890	890	890	0
122	20250324	171200	97899763	890	890	890	890	4243
123	20250324	171100	97899763	890	890	890	890	0
124	20250324	171000	97899763	890	890	890	890	0
125	20250324	170900	97899763	890	890	890	890	0
126	20250324	170800	97899763	890	890	890	890	0
127	20250324	170700	97899763	890	890	890	890	0
128	20250324	170600	97899763	890	890	890	890	0
129	20250324	170500	97899763	890	890	890	890	0
130	20250324	170400	97899763	890	890	890	890	0
131	20250324	170300	97899763	890	890	890	890	0
132	20250324	170200	97899763	890	890	890	890	0
133	20250324	170100	97899763	890	890	890	890	0
134	20250324	170000	97899763	890	890	890	890	0
135	20250324	165900	97899763	890	890	890	890	0
136	20250324	165800	97899763	890	890	890	890	0
137	20250324	165700	97899763	890	890	890	890	0
138	20250324	165600	97899763	890	890	890	890	0
139	20250324	165500	97899763	890	890	890	890	0
140	20250324	165400	97899763	890	890	890	890	0
141	20250324	165300	97899763	890	890	890	890	0
142	20250324	165200	97899763	890	890	890	890	0
143	20250324	165100	97899763	890	890	890	890	0
144	20250324	165000	97899763	890	890	890	890	0
145	20250324	164900	97899763	890	890	890	890	0
146	20250324	164800	97899763	890	890	890	890	0
147	20250324	164700	97899763	890	890	890	890	0
148	20250324	164600	97899763	890	890	890	890	0
149	20250324	164500	97899763	890	890	890	890	0
150	20250324	164400	97899763	890	890	890	890	0
151	20250324	164300	97899763	890	890	890	890	0
152	20250324	164200	97899763	890	890	890	890	4243
153	20250324	164100	97899763	890	890	890	890	0
154	20250324	164000	97899763	890	890	890	890	0
155	20250324	163900	97899763	890	890	890	890	0
156	20250324	163800	97899763	890	890	890	890	0
157	20250324	163700	97899763	890	890	890	890	0
158	20250324	163600	97899763	890	890	890	890	0
159	20250324	163500	97899763	890	890	890	890	0
160	20250324	163400	97899763	890	890	890	890	0
161	20250324	163300	97899763	890	890	890	890	0
162	20250324	163200	97899763	890	890	890	890	0
163	20250324	163100	97899763	890	890	890	890	0
164	20250324	163000	97899763	890	890	890	890	0
165	20250324	162900	97899763	890	890	890	890	0
166	20250324	162800	97899763	890	890	890	890	0
167	20250324	162700	97899763	890	890	890	890	0
168	20250324	162600	97899763	890	890	890	890	0
169	20250324	162500	97899763	890	890	890	890	0
170	20250324	162400	97899763	890	890	890	890	0
171	20250324	162300	97899763	890	890	890	890	0
172	20250324	162200	97899763	890	890	890	890	0
173	20250324	162100	97899763	890	890	890	890	0
174	20250324	162000	97899763	890	890	890	890	0
175	20250324	161900	97899763	890	890	890	890	0
176	20250324	161800	97899763	890	890	890	890	0
177	20250324	161700	97899763	890	890	890	890	0
178	20250324	161600	97899763	890	890	890	890	0
179	20250324	161500	97899763	890	890	890	890	0
180	20250324	161400	97899763	890	890	890	890	0
181	20250324	161300	97899763	890	890	890	890	0
182	20250324	161200	97899763	890	890	890	890	4243
183	20250324	161100	97899763	890	890	890	890	0
184	20250324	161000	97899763	890	890	890	890	0
185	20250324	160900	97899763	890	890	890	890	0
186	20250324	160800	97899763	890	890	890	890	0
187	20250324	160700	97899763	890	890	890	890	0
188	20250324	160600	97899763	890	890	890	890	0
189	20250324	160500	97899763	890	890	890	890	0
190	20250324	160400	97899763	890	890	890	890	0
191	20250324	160300	97899763	890	890	890	890	0
192	20250324	160200	97899763	890	890	890	890	0
193	20250324	160100	97899763	890	890	890	890	0
194	20250324	160000	97899763	890	890	890	890	0
195	20250324	155900	97899763	890	890	890	890	0
196	20250324	155800	97899763	890	890	890	890	0
197	20250324	155700	97899763	890	890	890	890	0
198	20250324	155600	97899763	890	890	890	890	0
199	20250324	155500	97899763	890	890	890	890	0
200	20250324	155400	97899763	890	890	890	890	0
201	20250324	155300	97899763	890	890	890	890	0
202	20250324	155200	97899763	890	890	890	890	0
203	20250324	155100	97899763	890	890	890	890	0
204	20250324	155000	97899763	890	890	890	890	0
205	20250324	154900	97899763	890	890	890	890	0
206	20250324	154800	97899763	890	890	890	890	0
207	20250324	154700	97899763	890	890	890	890	0
208	20250324	154600	97899763	890	890	890	890	0
209	20250324	154500	97899763	890	890	890	890	0
210	20250324	154400	97899763	890	890	890	890	0
211	20250324	154300	97899763	890	890	890	890	0
212	20250324	154200	97899763	890	890	890	890	4243
213	20250324	154100	97899763	890	890	890	890	0
214	20250324	154000	97899763	890	890	890	890	0
215	20250324	153900	97899763	890	890	890	890	0
216	20250324	153800	97899763	890	890	890	890	0
217	20250324	153700	97899763	890	890	890	890	0
218	20250324	153600	97899763	890	890	890	890	0
219	20250324	153500	97899763	890	890	890	890	0
220	20250324	153400	97899763	890	890	890	890	0
221	20250324	153300	97899763	890	890	890	890	0
222	20250324	153200	97899763	890	890	890	890	0
223	20250324	153100	97899763	890	890	890	890	0
224	20250324	153000	97899763	890	890	890	890	4243
225	20250324	152900	94123493	890	890	890	890	0
226	20250324	152800	94123493	890	890	890	890	0
227	20250324	152700	94123493	890	890	890	890	0
228	20250324	152600	94123493	890	890	890	890	0
229	20250324	152500	94123493	890	890	890	890	0
230	20250324	152400	94123493	890	890	890	890	0
231	20250324	152300	94123493	890	890	890	890	0
232	20250324	152200	94123493	890	890	890	890	0
233	20250324	152100	94123493	890	890	890	890	0
234	20250324	152000	94123493	890	890	890	890	0
235	20250324	151900	94123493	890	889	890	889	1073
236	20250324	151800	93169595	889	889	889	889	0
237	20250324	151700	93169595	889	889	889	889	0
238	20250324	151600	93169595	889	889	889	889	26
239	20250324	151500	93146481	889	888	889	888	6
240	20250324	151400	93141152	889	889	889	889	300
241	20250324	151300	92874452	888	888	888	888	0
242	20250324	151200	92874452	888	888	888	888	0
243	20250324	151100	92874452	888	888	888	888	0
244	20250324	151000	92874452	888	888	888	888	70
245	20250324	150900	92812292	889	889	889	889	55
246	20250324	150800	92763397	889	889	889	889	5128
247	20250324	150700	88204605	890	890	890	890	3
248	20250324	150600	88201935	889	889	889	889	561
249	20250324	150500	87703206	890	890	890	890	0
250	20250324	150400	87703206	890	890	890	890	0
251	20250324	150300	87703206	890	890	890	890	0
252	20250324	150200	87703206	890	890	890	890	1
253	20250324	150100	87702316	889	889	889	889	3
254	20250324	150000	87699649	889	889	889	889	0
255	20250324	145900	87699649	889	889	889	889	0
256	20250324	145800	87699649	889	889	889	889	0
257	20250324	145700	87699649	889	889	889	889	3
258	20250324	145600	87696982	888	888	888	888	4
259	20250324	145500	87693430	888	888	888	888	1141
260	20250324	145400	86680222	889	889	889	889	0
261	20250324	145300	86680222	889	890	890	889	308
262	20250324	145200	86406110	889	889	889	889	2
263	20250324	145100	86404332	889	889	889	889	0
264	20250324	145000	86404332	889	889	889	889	3
265	20250324	144900	86401665	889	889	889	889	0
266	20250324	144800	86401665	889	889	889	889	0
267	20250324	144700	86401665	889	889	889	889	571
268	20250324	144600	85894046	889	889	889	889	2
269	20250324	144500	85892268	889	889	889	889	3
270	20250324	144400	85889601	889	889	889	889	0
271	20250324	144300	85889601	889	889	889	889	0
272	20250324	144200	85889601	889	889	889	889	0
273	20250324	144100	85889601	889	889	889	889	45
274	20250324	144000	85849596	889	889	889	889	0
275	20250324	143900	85849596	889	889	889	889	0
276	20250324	143800	85849596	889	889	889	889	7
277	20250324	143700	85843373	889	889	889	889	0
278	20250324	143600	85843373	889	889	889	889	67
279	20250324	143500	85783810	889	889	889	889	20
280	20250324	143400	85766030	889	889	889	889	26
281	20250324	143300	85742916	889	889	889	889	13
282	20250324	143200	85731359	890	888	890	888	12
283	20250324	143100	85720692	888	889	889	888	630
284	20250324	143000	85161244	888	888	888	888	0
285	20250324	142900	85161244	888	888	888	888	0
286	20250324	142800	85161244	888	889	889	888	6
287	20250324	142700	85155911	889	889	889	889	75
288	20250324	142600	85089236	889	889	889	889	0
289	20250324	142500	85089236	889	890	890	889	3
290	20250324	142400	85086567	890	889	890	889	5
291	20250324	142300	85082119	889	889	889	889	0
292	20250324	142200	85082119	889	889	889	889	5
293	20250324	142100	85077674	889	889	889	889	0
294	20250324	142000	85077674	889	889	889	889	0
295	20250324	141900	85077674	889	889	889	889	0
296	20250324	141800	85077674	889	889	889	889	1
297	20250324	141700	85076785	889	889	889	889	389
298	20250324	141600	84730964	889	889	889	889	0
299	20250324	141500	84730964	889	889	889	889	0
300	20250324	141400	84730964	889	889	889	889	15
301	20250324	141300	84717629	889	889	889	889	0
302	20250324	141200	84717629	889	889	889	889	0
303	20250324	141100	84717629	889	889	889	889	0
304	20250324	141000	84717629	889	889	889	889	0
305	20250324	140900	84717629	889	889	889	889	10
306	20250324	140800	84708739	890	890	890	890	0
307	20250324	140700	84708739	890	890	890	890	1
308	20250324	140600	84707849	890	890	890	890	0
309	20250324	140500	84707849	890	890	890	890	0
310	20250324	140400	84707849	890	890	890	890	0
311	20250324	140300	84707849	890	890	890	890	0
312	20250324	140200	84707849	890	890	890	890	0
313	20250324	140100	84707849	890	890	890	890	0
314	20250324	140000	84707849	890	890	890	890	0
315	20250324	135900	84707849	890	890	890	890	310
316	20250324	135800	84431949	889	889	889	889	0
317	20250324	135700	84431949	889	889	889	889	0
318	20250324	135600	84431949	889	889	889	889	0
319	20250324	135500	84431949	889	889	889	889	0
320	20250324	135400	84431949	889	889	889	889	0
321	20250324	135300	84431949	889	889	889	889	0
322	20250324	135200	84431949	889	889	889	889	0
323	20250324	135100	84431949	889	889	889	889	23
324	20250324	135000	84411502	889	889	889	889	0
325	20250324	134900	84411502	889	890	890	889	3382
326	20250324	134800	81401534	889	889	889	889	0
327	20250324	134700	81401534	889	889	889	889	37
328	20250324	134600	81368641	889	889	889	889	2
329	20250324	134500	81366863	890	889	890	889	6
330	20250324	134400	81361524	889	890	890	889	55
331	20250324	134300	81312579	890	890	890	890	0
332	20250324	134200	81312579	890	890	890	890	5
333	20250324	134100	81308129	890	890	890	890	0
334	20250324	134000	81308129	890	889	890	889	11
335	20250324	133900	81298347	890	889	890	889	9
336	20250324	133800	81290342	890	890	890	890	9
337	20250324	133700	81282332	889	889	889	889	0
338	20250324	133600	81282332	889	889	889	889	0
339	20250324	133500	81282332	889	889	889	889	0
340	20250324	133400	81282332	889	889	889	889	0
341	20250324	133300	81282332	889	889	889	889	0
342	20250324	133200	81282332	889	889	889	889	0
343	20250324	133100	81282332	889	889	889	889	0
344	20250324	133000	81282332	889	889	889	889	0
345	20250324	132900	81282332	889	889	889	889	0
346	20250324	132800	81282332	889	889	889	889	0
347	20250324	132700	81282332	889	889	889	889	7
348	20250324	132600	81276109	890	890	890	890	0
349	20250324	132500	81276109	890	890	890	890	0
350	20250324	132400	81276109	890	890	890	890	0
351	20250324	132300	81276109	890	890	890	890	1
352	20250324	132200	81275219	890	890	890	890	1
353	20250324	132100	81274329	890	890	890	890	9
354	20250324	132000	81266319	890	890	890	890	1
355	20250324	131900	81265429	887	887	887	887	2
356	20250324	131800	81263655	887	888	888	887	9
357	20250324	131700	81255671	887	887	887	887	0
358	20250324	131600	81255671	887	886	890	886	34
359	20250324	131500	81225512	886	886	886	886	31
360	20250324	131400	81198046	890	888	890	888	6
361	20250324	131300	81192710	888	886	888	886	6
362	20250324	131200	81187392	886	886	886	886	1
363	20250324	131100	81186506	886	886	886	886	134
364	20250324	131000	81067782	890	887	890	887	9
365	20250324	130900	81059789	887	887	887	887	35
366	20250324	130800	81028744	887	887	887	887	46
367	20250324	130700	80987942	887	887	887	887	0
368	20250324	130600	80987942	887	887	887	887	10
369	20250324	130500	80979072	887	887	887	887	5
370	20250324	130400	80974637	887	887	887	887	0
371	20250324	130300	80974637	887	886	887	886	8
372	20250324	130200	80967547	887	887	887	887	50
373	20250324	130100	80923197	887	887	887	887	0
374	20250324	130000	80923197	887	887	887	887	4
375	20250324	125900	80919649	886	887	887	886	15
376	20250324	125800	80906346	887	887	887	887	7231
377	20250324	125700	74492449	888	889	889	888	3644
378	20250324	125600	71256571	889	889	889	889	21
379	20250324	125500	71237902	890	890	890	890	5
380	20250324	125400	71233452	889	889	889	889	14
381	20250324	125300	71221006	889	889	889	889	500
382	20250324	125200	70776506	889	889	889	889	0
383	20250324	125100	70776506	889	889	889	889	0
384	20250324	125000	70776506	889	889	889	889	0
385	20250324	124900	70776506	889	889	889	889	0
386	20250324	124800	70776506	889	889	889	889	0
387	20250324	124700	70776506	889	889	889	889	300
388	20250324	124600	70509806	889	889	889	889	0
389	20250324	124500	70509806	889	889	889	889	0
390	20250324	124400	70509806	889	889	889	889	10
391	20250324	124300	70500916	889	889	889	889	0
392	20250324	124200	70500916	889	889	889	889	500
393	20250324	124100	70056416	889	889	889	889	160
394	20250324	124000	69914176	889	889	889	889	165
395	20250324	123900	69767491	889	889	889	889	0
396	20250324	123800	69767491	889	889	889	889	0
397	20250324	123700	69767491	889	889	889	889	0
398	20250324	123600	69767491	889	889	889	889	0
399	20250324	123500	69767491	889	889	889	889	2
400	20250324	123400	69765713	890	890	890	890	0
401	20250324	123300	69765713	890	890	890	890	0
402	20250324	123200	69765713	890	890	890	890	0
403	20250324	123100	69765713	890	890	890	890	4
404	20250324	123000	69762153	889	889	889	889	10
405	20250324	122900	69753263	889	889	889	889	388
406	20250324	122800	69408331	889	889	889	888	595
407	20250324	122700	68879379	888	889	889	888	306
408	20250324	122600	68607650	889	889	889	889	31
409	20250324	122500	68580091	889	889	889	889	2
410	20250324	122400	68578313	889	888	889	888	3
411	20250324	122300	68575647	889	888	889	888	11
412	20250324	122200	68565869	888	888	888	888	9579
413	20250324	122100	60059717	889	889	889	889	32
414	20250324	122000	60031269	889	889	889	889	30
415	20250324	121900	60004599	889	889	889	889	20
416	20250324	121800	59986819	890	890	890	890	5
417	20250324	121700	59982369	889	889	889	889	0
418	20250324	121600	59982369	889	889	889	889	0
419	20250324	121500	59982369	889	889	889	889	1012
420	20250324	121400	59082701	889	889	889	889	0
421	20250324	121300	59082701	889	889	889	889	0
422	20250324	121200	59082701	889	889	889	889	1
423	20250324	121100	59081812	889	889	889	889	5
424	20250324	121000	59077367	889	889	889	889	100
425	20250324	120900	58988467	889	889	889	889	0
426	20250324	120800	58988467	889	889	889	889	0
427	20250324	120700	58988467	889	889	889	889	345
428	20250324	120600	58681762	889	889	889	889	5
429	20250324	120500	58677317	889	889	889	889	2
430	20250324	120400	58675539	890	890	890	890	0
431	20250324	120300	58675539	890	890	890	890	10
432	20250324	120200	58666639	889	889	889	889	3
433	20250324	120100	58663972	889	888	890	888	513
434	20250324	120000	58207915	889	889	889	889	6
435	20250324	115900	58202581	889	889	889	889	0
436	20250324	115800	58202581	889	889	889	889	0
437	20250324	115700	58202581	889	889	889	889	0
438	20250324	115600	58202581	889	889	889	889	1124
439	20250324	115500	57203345	889	889	889	889	0
440	20250324	115400	57203345	889	889	889	889	0
441	20250324	115300	57203345	889	889	889	889	0
442	20250324	115200	57203345	889	889	889	889	0
443	20250324	115100	57203345	889	889	889	889	0
444	20250324	115000	57203345	889	889	889	889	0
445	20250324	114900	57203345	889	889	889	889	0
446	20250324	114800	57203345	889	889	889	889	0
447	20250324	114700	57203345	889	889	889	889	0
448	20250324	114600	57203345	889	889	889	889	0
449	20250324	114500	57203345	889	889	889	889	5
450	20250324	114400	57198900	888	888	888	888	0
451	20250324	114300	57198900	888	888	888	888	0
452	20250324	114200	57198900	888	888	888	888	1
453	20250324	114100	57198012	888	888	889	888	16
454	20250324	114000	57183803	888	888	888	888	8
455	20250324	113900	57176699	889	889	889	889	0
456	20250324	113800	57176699	889	889	889	889	0
457	20250324	113700	57176699	889	889	889	889	0
458	20250324	113600	57176699	889	889	889	889	0
459	20250324	113500	57176699	889	889	889	889	0
460	20250324	113400	57176699	889	889	889	889	1
461	20250324	113300	57175810	889	889	889	889	598
462	20250324	113200	56644188	890	890	890	890	65
463	20250324	113100	56586338	890	890	890	890	1
464	20250324	113000	56585448	890	890	890	890	1
465	20250324	112900	56584558	890	890	890	890	1
466	20250324	112800	56583668	890	890	890	890	0
467	20250324	112700	56583668	890	890	890	890	0
468	20250324	112600	56583668	890	890	890	890	0
469	20250324	112500	56583668	890	890	890	890	0
470	20250324	112400	56583668	890	890	890	890	0
471	20250324	112300	56583668	890	890	890	890	0
472	20250324	112200	56583668	890	890	890	890	0
473	20250324	112100	56583668	890	890	890	890	0
474	20250324	112000	56583668	890	890	890	890	0
475	20250324	111900	56583668	890	890	890	890	0
476	20250324	111800	56583668	890	890	890	890	0
477	20250324	111700	56583668	890	890	890	890	0
478	20250324	111600	56583668	890	890	890	890	1
479	20250324	111500	56582778	889	889	889	889	0
480	20250324	111400	56582778	889	889	889	889	250
481	20250324	111300	56360528	889	889	889	889	0
482	20250324	111200	56360528	889	889	889	889	40
483	20250324	111100	56324968	889	889	889	889	0
484	20250324	111000	56324968	889	889	889	889	0
485	20250324	110900	56324968	889	889	889	889	0
486	20250324	110800	56324968	889	889	889	889	8
487	20250324	110700	56317856	890	890	890	890	0
488	20250324	110600	56317856	890	890	890	890	0
489	20250324	110500	56317856	890	890	890	890	4
490	20250324	110400	56314296	889	889	889	889	0
491	20250324	110300	56314296	889	889	890	889	147
492	20250324	110200	56183478	890	890	890	890	0
493	20250324	110100	56183478	890	890	890	890	0
494	20250324	110000	56183478	890	890	890	890	2
495	20250324	105900	56181698	890	890	890	890	9
496	20250324	105800	56173688	890	889	890	889	4
497	20250324	105700	56170131	889	889	889	889	581
498	20250324	105600	55653622	889	889	889	889	3
499	20250324	105500	55650955	889	889	889	889	0
500	20250324	105400	55650955	889	889	889	889	0
501	20250324	105300	55650955	889	888	889	888	2
502	20250324	105200	55649178	888	888	889	888	3
503	20250324	105100	55646513	888	888	888	888	0
504	20250324	105000	55646513	888	888	888	888	0
505	20250324	104900	55646513	888	888	888	888	0
506	20250324	104800	55646513	888	888	888	888	0
507	20250324	104700	55646513	888	888	888	888	0
508	20250324	104600	55646513	888	888	888	888	501
509	20250324	104500	55201625	888	888	888	888	0
510	20250324	104400	55201625	888	888	888	888	0
511	20250324	104300	55201625	888	888	888	888	38
512	20250324	104200	55167881	888	888	888	888	0
513	20250324	104100	55167881	888	888	888	888	0
514	20250324	104000	55167881	888	888	888	888	48
515	20250324	103900	55125257	888	888	888	888	101
516	20250324	103800	55035569	888	888	889	888	15
517	20250324	103700	55022239	888	888	888	888	2
518	20250324	103600	55020463	888	888	888	888	5
519	20250324	103500	55016023	888	889	889	888	11
520	20250324	103400	55006245	889	889	889	889	1122
521	20250324	103300	54008787	890	890	890	890	0
522	20250324	103200	54008787	890	890	890	890	999
523	20250324	103100	53119677	890	890	890	890	0
524	20250324	103000	53119677	890	890	890	890	0
525	20250324	102900	53119677	890	890	890	890	4
526	20250324	102800	53116117	891	891	891	891	0
527	20250324	102700	53116117	891	891	891	891	0
528	20250324	102600	53116117	891	891	891	891	452
529	20250324	102500	52713385	889	890	891	889	59
530	20250324	102400	52660875	890	890	890	890	0
531	20250324	102300	52660875	890	890	890	890	1
532	20250324	102200	52659985	891	891	891	889	256
533	20250324	102100	52432295	891	891	891	891	0
534	20250324	102000	52432295	891	890	891	889	1127
535	20250324	101900	51428445	891	891	891	891	5
536	20250324	101800	51423990	891	889	891	889	6
537	20250324	101700	51418650	889	889	889	889	837
538	20250324	101600	50674557	889	889	889	889	100
539	20250324	101500	50585657	890	890	890	890	2128
540	20250324	101400	48691737	891	891	891	891	1977
541	20250324	101300	46930230	892	892	892	892	1
542	20250324	101200	46929338	892	893	893	892	1197
543	20250324	101100	45861589	893	893	893	893	803
544	20250324	101000	45144510	892	893	893	892	10
545	20250324	100900	45135584	892	893	893	892	17
546	20250324	100800	45120419	893	893	893	892	38
547	20250324	100700	45086487	893	893	893	893	1
548	20250324	100600	45085594	893	892	893	892	116
549	20250324	100500	44982019	892	892	893	892	3191
550	20250324	100400	42135569	892	892	892	892	99
551	20250324	100300	42047261	892	891	892	891	3
552	20250324	100200	42044587	890	890	890	890	0
553	20250324	100100	42044587	890	890	890	890	0
554	20250324	100000	42044587	890	890	890	890	0
555	20250324	095900	42044587	890	890	890	890	0
556	20250324	095800	42044587	890	890	890	890	6
557	20250324	095700	42039247	892	892	892	892	1
558	20250324	095600	42038355	891	891	891	891	1101
559	20250324	095500	41057364	890	890	890	890	1000
560	20250324	095400	40167364	891	890	891	890	143
561	20250324	095300	40040092	891	891	891	891	0
562	20250324	095200	40040092	891	891	891	891	0
563	20250324	095100	40040092	891	891	891	891	200
564	20250324	095000	39861892	891	891	891	891	0
565	20250324	094900	39861892	891	891	891	891	5
566	20250324	094800	39857437	891	891	891	891	0
567	20250324	094700	39857437	891	891	891	891	1
568	20250324	094600	39856546	892	892	892	892	21
569	20250324	094500	39837814	892	891	892	891	591
570	20250324	094400	39311230	891	891	891	891	1286
571	20250324	094300	38165404	891	891	891	891	7
572	20250324	094200	38159167	891	890	891	890	60
573	20250324	094100	38105708	890	891	891	890	366
574	20250324	094000	37779611	891	891	891	891	2
575	20250324	093900	37777829	891	891	891	891	1
576	20250324	093800	37776938	891	891	891	891	4
577	20250324	093700	37773374	891	891	891	891	1
578	20250324	093600	37772483	890	890	890	890	1001
579	20250324	093500	36881593	891	891	891	891	0
580	20250324	093400	36881593	891	891	891	891	0
581	20250324	093300	36881593	891	890	891	889	1503
582	20250324	093200	35543923	891	891	891	891	1
583	20250324	093100	35543032	891	891	891	891	8
584	20250324	093000	35535904	891	891	891	891	10
585	20250324	092900	35526994	891	889	891	889	1016
586	20250324	092800	34622750	889	890	890	889	1036
587	20250324	092700	33701743	890	890	890	890	1
588	20250324	092600	33700853	890	890	890	890	1
589	20250324	092500	33699963	890	890	890	890	9
590	20250324	092400	33691953	889	891	892	889	667
591	20250324	092300	33097067	891	891	891	891	504
592	20250324	092200	32648003	891	888	891	888	11
593	20250324	092100	32638226	888	889	891	888	82
594	20250324	092000	32565328	889	890	890	889	3405
595	20250324	091900	29538272	891	889	892	889	1220
596	20250324	091800	28451251	891	891	891	889	12
597	20250324	091700	28440561	890	891	891	890	1132
598	20250324	091600	27431950	891	890	891	890	31
599	20250324	091500	27404345	891	889	891	889	1002
600	20250324	091400	26513563	889	890	891	889	1663
601	20250324	091300	25032930	890	890	891	890	1533
602	20250324	091200	23668559	891	890	891	890	1010
603	20250324	091100	22769652	890	889	891	889	653
604	20250324	091000	22188532	891	890	891	889	3327
605	20250324	090900	19227694	890	890	890	889	811
606	20250324	090800	18506205	890	889	890	888	1106
607	20250324	090700	17521874	890	891	891	890	338
608	20250324	090600	17221050	890	889	890	888	5912
609	20250324	090500	11959880	889	889	889	886	45
610	20250324	090400	11919952	889	889	889	889	801
611	20250324	090300	11207863	890	889	890	885	2817
612	20250324	090200	8703546	885	888	889	884	2313
613	20250324	090100	6652394	888	886	889	886	2320
614	20250324	090000	4592257	888	886	889	886	5183