KissMeData/019550/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	185800	478015824	910	910	910	910	20297
3	20240327	185700	478015824	910	910	910	910	0
4	20240327	185600	478015824	910	910	910	910	0
5	20240327	185500	478015824	910	910	910	910	0
6	20240327	185400	478015824	910	910	910	910	0
7	20240327	185300	478015824	910	910	910	910	0
8	20240327	185200	478015824	910	910	910	910	0
9	20240327	185100	478015824	910	910	910	910	0
10	20240327	185000	478015824	910	910	910	910	0
11	20240327	184900	478015824	910	910	910	910	0
12	20240327	184800	478015824	910	910	910	910	0
13	20240327	184700	478015824	910	910	910	910	0
14	20240327	184600	478015824	910	910	910	910	0
15	20240327	184500	478015824	910	910	910	910	0
16	20240327	184400	478015824	910	910	910	910	0
17	20240327	184300	478015824	910	910	910	910	0
18	20240327	184200	478015824	910	910	910	910	0
19	20240327	184100	478015824	910	910	910	910	0
20	20240327	184000	478015824	910	910	910	910	0
21	20240327	183900	478015824	910	910	910	910	0
22	20240327	183800	478015824	910	910	910	910	0
23	20240327	183700	478015824	910	910	910	910	0
24	20240327	183600	478015824	910	910	910	910	0
25	20240327	183500	478015824	910	910	910	910	0
26	20240327	183400	478015824	910	910	910	910	0
27	20240327	183300	478015824	910	910	910	910	0
28	20240327	183200	478015824	910	910	910	910	0
29	20240327	183100	478015824	910	910	910	910	0
30	20240327	183000	478015824	910	910	910	910	0
31	20240327	182900	478015824	910	910	910	910	0
32	20240327	182800	478015824	910	910	910	910	20297
33	20240327	182700	478015824	910	910	910	910	0
34	20240327	182600	478015824	910	910	910	910	0
35	20240327	182500	478015824	910	910	910	910	0
36	20240327	182400	478015824	910	910	910	910	0
37	20240327	182300	478015824	910	910	910	910	0
38	20240327	182200	478015824	910	910	910	910	0
39	20240327	182100	478015824	910	910	910	910	0
40	20240327	182000	478015824	910	910	910	910	0
41	20240327	181900	478015824	910	910	910	910	0
42	20240327	181800	478015824	910	910	910	910	0
43	20240327	181700	478015824	910	910	910	910	0
44	20240327	181600	478015824	910	910	910	910	0
45	20240327	181500	478015824	910	910	910	910	0
46	20240327	181400	478015824	910	910	910	910	0
47	20240327	181300	478015824	910	910	910	910	0
48	20240327	181200	478015824	910	910	910	910	0
49	20240327	181100	478015824	910	910	910	910	0
50	20240327	181000	478015824	910	910	910	910	0
51	20240327	180900	478015824	910	910	910	910	0
52	20240327	180800	478015824	910	910	910	910	0
53	20240327	180700	478015824	910	910	910	910	0
54	20240327	180600	478015824	910	910	910	910	0
55	20240327	180500	478015824	910	910	910	910	0
56	20240327	180400	478015824	910	910	910	910	0
57	20240327	180300	478015824	910	910	910	910	0
58	20240327	180200	478015824	910	910	910	910	0
59	20240327	180100	478015824	910	910	910	910	0
60	20240327	180000	478015824	910	910	910	910	0
61	20240327	175900	478015824	910	910	910	910	0
62	20240327	175800	478015824	910	910	910	910	20297
63	20240327	175700	478015824	910	910	910	910	0
64	20240327	175600	478015824	910	910	910	910	0
65	20240327	175500	478015824	910	910	910	910	0
66	20240327	175400	478015824	910	910	910	910	0
67	20240327	175300	478015824	910	910	910	910	0
68	20240327	175200	478015824	910	910	910	910	0
69	20240327	175100	478015824	910	910	910	910	0
70	20240327	175000	478015824	910	910	910	910	0
71	20240327	174900	478015824	910	910	910	910	0
72	20240327	174800	478015824	910	910	910	910	0
73	20240327	174700	478015824	910	910	910	910	0
74	20240327	174600	478015824	910	910	910	910	0
75	20240327	174500	478015824	910	910	910	910	0
76	20240327	174400	478015824	910	910	910	910	0
77	20240327	174300	478015824	910	910	910	910	0
78	20240327	174200	478015824	910	910	910	910	0
79	20240327	174100	478015824	910	910	910	910	0
80	20240327	174000	478015824	910	910	910	910	0
81	20240327	173900	478015824	910	910	910	910	0
82	20240327	173800	478015824	910	910	910	910	0
83	20240327	173700	478015824	910	910	910	910	0
84	20240327	173600	478015824	910	910	910	910	0
85	20240327	173500	478015824	910	910	910	910	0
86	20240327	173400	478015824	910	910	910	910	0
87	20240327	173300	478015824	910	910	910	910	0
88	20240327	173200	478015824	910	910	910	910	0
89	20240327	173100	478015824	910	910	910	910	0
90	20240327	173000	478015824	910	910	910	910	0
91	20240327	172900	478015824	910	910	910	910	0
92	20240327	172800	478015824	910	910	910	910	20297
93	20240327	172700	478015824	910	910	910	910	0
94	20240327	172600	478015824	910	910	910	910	0
95	20240327	172500	478015824	910	910	910	910	0
96	20240327	172400	478015824	910	910	910	910	0
97	20240327	172300	478015824	910	910	910	910	0
98	20240327	172200	478015824	910	910	910	910	0
99	20240327	172100	478015824	910	910	910	910	0
100	20240327	172000	478015824	910	910	910	910	0
101	20240327	171900	478015824	910	910	910	910	0
102	20240327	171800	478015824	910	910	910	910	0
103	20240327	171700	478015824	910	910	910	910	0
104	20240327	171600	478015824	910	910	910	910	0
105	20240327	171500	478015824	910	910	910	910	0
106	20240327	171400	478015824	910	910	910	910	0
107	20240327	171300	478015824	910	910	910	910	0
108	20240327	171200	478015824	910	910	910	910	0
109	20240327	171100	478015824	910	910	910	910	0
110	20240327	171000	478015824	910	910	910	910	0
111	20240327	170900	478015824	910	910	910	910	0
112	20240327	170800	478015824	910	910	910	910	0
113	20240327	170700	478015824	910	910	910	910	0
114	20240327	170600	478015824	910	910	910	910	0
115	20240327	170500	478015824	910	910	910	910	0
116	20240327	170400	478015824	910	910	910	910	0
117	20240327	170300	478015824	910	910	910	910	0
118	20240327	170200	478015824	910	910	910	910	0
119	20240327	170100	478015824	910	910	910	910	0
120	20240327	170000	478015824	910	910	910	910	0
121	20240327	165900	478015824	910	910	910	910	0
122	20240327	165800	478015824	910	910	910	910	20297
123	20240327	165700	478015824	910	910	910	910	0
124	20240327	165600	478015824	910	910	910	910	0
125	20240327	165500	478015824	910	910	910	910	0
126	20240327	165400	478015824	910	910	910	910	0
127	20240327	165300	478015824	910	910	910	910	0
128	20240327	165200	478015824	910	910	910	910	0
129	20240327	165100	478015824	910	910	910	910	0
130	20240327	165000	478015824	910	910	910	910	0
131	20240327	164900	478015824	910	910	910	910	0
132	20240327	164800	478015824	910	910	910	910	0
133	20240327	164700	478015824	910	910	910	910	0
134	20240327	164600	478015824	910	910	910	910	0
135	20240327	164500	478015824	910	910	910	910	0
136	20240327	164400	478015824	910	910	910	910	0
137	20240327	164300	478015824	910	910	910	910	0
138	20240327	164200	478015824	910	910	910	910	0
139	20240327	164100	478015824	910	910	910	910	0
140	20240327	164000	478015824	910	910	910	910	0
141	20240327	163900	478015824	910	910	910	910	0
142	20240327	163800	478015824	910	910	910	910	0
143	20240327	163700	478015824	910	910	910	910	0
144	20240327	163600	478015824	910	910	910	910	0
145	20240327	163500	478015824	910	910	910	910	0
146	20240327	163400	478015824	910	910	910	910	0
147	20240327	163300	478015824	910	910	910	910	0
148	20240327	163200	478015824	910	910	910	910	0
149	20240327	163100	478015824	910	910	910	910	0
150	20240327	163000	478015824	910	910	910	910	0
151	20240327	162900	478015824	910	910	910	910	0
152	20240327	162800	478015824	910	910	910	910	20297
153	20240327	162700	478015824	910	910	910	910	0
154	20240327	162600	478015824	910	910	910	910	0
155	20240327	162500	478015824	910	910	910	910	0
156	20240327	162400	478015824	910	910	910	910	0
157	20240327	162300	478015824	910	910	910	910	0
158	20240327	162200	478015824	910	910	910	910	0
159	20240327	162100	478015824	910	910	910	910	0
160	20240327	162000	478015824	910	910	910	910	0
161	20240327	161900	478015824	910	910	910	910	0
162	20240327	161800	478015824	910	910	910	910	0
163	20240327	161700	478015824	910	910	910	910	0
164	20240327	161600	478015824	910	910	910	910	0
165	20240327	161500	478015824	910	910	910	910	0
166	20240327	161400	478015824	910	910	910	910	0
167	20240327	161300	478015824	910	910	910	910	0
168	20240327	161200	478015824	910	910	910	910	0
169	20240327	161100	478015824	910	910	910	910	0
170	20240327	161000	478015824	910	910	910	910	0
171	20240327	160900	478015824	910	910	910	910	0
172	20240327	160800	478015824	910	910	910	910	0
173	20240327	160700	478015824	910	910	910	910	0
174	20240327	160600	478015824	910	910	910	910	0
175	20240327	160500	478015824	910	910	910	910	0
176	20240327	160400	478015824	910	910	910	910	0
177	20240327	160300	478015824	910	910	910	910	0
178	20240327	160200	478015824	910	910	910	910	0
179	20240327	160100	478015824	910	910	910	910	0
180	20240327	160000	478015824	910	910	910	910	0
181	20240327	155900	478015824	910	910	910	910	0
182	20240327	155800	478015824	910	910	910	910	20297
183	20240327	155700	478015824	910	910	910	910	0
184	20240327	155600	478015824	910	910	910	910	0
185	20240327	155500	478015824	910	910	910	910	0
186	20240327	155400	478015824	910	910	910	910	0
187	20240327	155300	478015824	910	910	910	910	0
188	20240327	155200	478015824	910	910	910	910	0
189	20240327	155100	478015824	910	910	910	910	0
190	20240327	155000	478015824	910	910	910	910	0
191	20240327	154900	478015824	910	910	910	910	0
192	20240327	154800	478015824	910	910	910	910	0
193	20240327	154700	478015824	910	910	910	910	0
194	20240327	154600	478015824	910	910	910	910	0
195	20240327	154500	478015824	910	910	910	910	0
196	20240327	154400	478015824	910	910	910	910	0
197	20240327	154300	478015824	910	910	910	910	0
198	20240327	154200	478015824	910	910	910	910	0
199	20240327	154100	478015824	910	910	910	910	0
200	20240327	154000	478015824	910	910	910	910	0
201	20240327	153900	478015824	910	910	910	910	0
202	20240327	153800	478015824	910	910	910	910	0
203	20240327	153700	478015824	910	910	910	910	0
204	20240327	153600	478015824	910	910	910	910	0
205	20240327	153500	478015824	910	910	910	910	0
206	20240327	153400	478015824	910	910	910	910	0
207	20240327	153300	478015824	910	910	910	910	0
208	20240327	153200	478015824	910	910	910	910	0
209	20240327	153100	478015824	910	910	910	910	0
210	20240327	153000	478015824	910	910	910	910	20297
211	20240327	152900	459545554	910	910	910	910	0
212	20240327	152800	459545554	910	910	910	910	0
213	20240327	152700	459545554	910	910	910	910	0
214	20240327	152600	459545554	910	910	910	910	0
215	20240327	152500	459545554	910	910	910	910	0
216	20240327	152400	459545554	910	910	910	910	0
217	20240327	152300	459545554	910	910	910	910	0
218	20240327	152200	459545554	910	910	910	910	0
219	20240327	152100	459545554	910	910	910	910	0
220	20240327	152000	459545554	910	910	910	910	0
221	20240327	151900	459545554	910	907	910	907	7
222	20240327	151800	459539199	906	906	910	906	362
223	20240327	151700	459211179	907	907	907	907	30
224	20240327	151600	459183969	907	907	907	907	0
225	20240327	151500	459183969	907	907	907	907	320
226	20240327	151400	458893729	907	907	907	907	2300
227	20240327	151300	456807629	907	907	907	907	3520
228	20240327	151200	453614989	910	910	910	910	0
229	20240327	151100	453614989	910	910	910	910	503
230	20240327	151000	453157259	907	910	910	907	155
231	20240327	150900	453016374	910	910	910	910	200
232	20240327	150800	452834374	910	910	910	910	6294
233	20240327	150700	447106834	910	910	910	910	50
234	20240327	150600	447061334	908	907	910	906	6594
235	20240327	150500	441069547	908	908	908	908	0
236	20240327	150400	441069547	908	908	908	908	600
237	20240327	150300	440524747	908	909	909	908	4
238	20240327	150200	440521112	908	908	908	908	0
239	20240327	150100	440521112	908	908	908	908	5506
240	20240327	150000	435521664	908	908	908	908	0
241	20240327	145900	435521664	908	908	908	908	0
242	20240327	145800	435521664	908	908	908	908	2
243	20240327	145700	435519848	908	908	908	908	4
244	20240327	145600	435516216	907	907	907	907	200
245	20240327	145500	435334816	907	907	907	907	0
246	20240327	145400	435334816	907	905	907	905	11
247	20240327	145300	435324841	905	905	905	905	0
248	20240327	145200	435324841	905	905	905	905	0
249	20240327	145100	435324841	905	905	905	905	0
250	20240327	145000	435324841	905	905	905	905	0
251	20240327	144900	435324841	905	904	905	904	642
252	20240327	144800	434744273	905	905	905	905	0
253	20240327	144700	434744273	905	905	905	905	0
254	20240327	144600	434744273	905	905	905	905	1
255	20240327	144500	434743368	904	904	904	904	0
256	20240327	144400	434743368	904	904	904	904	400
257	20240327	144300	434381768	904	904	904	904	100
258	20240327	144200	434291368	904	904	904	904	0
259	20240327	144100	434291368	904	904	904	904	1000
260	20240327	144000	433387368	906	906	906	906	1
261	20240327	143900	433386462	904	904	904	904	0
262	20240327	143800	433386462	904	904	904	904	127
263	20240327	143700	433271654	904	904	904	904	0
264	20240327	143600	433271654	904	904	904	904	11
265	20240327	143500	433261710	908	905	908	905	383
266	20240327	143400	432913991	905	905	905	905	0
267	20240327	143300	432913991	905	905	905	905	0
268	20240327	143200	432913991	905	905	905	905	0
269	20240327	143100	432913991	905	905	905	905	0
270	20240327	143000	432913991	905	905	905	905	200
271	20240327	142900	432732991	904	904	904	904	5
272	20240327	142800	432728471	908	908	908	908	5
273	20240327	142700	432723931	904	904	904	904	12
274	20240327	142600	432713083	908	908	908	908	0
275	20240327	142500	432713083	908	908	908	908	0
276	20240327	142400	432713083	908	908	908	908	10
277	20240327	142300	432704003	904	905	905	904	92
278	20240327	142200	432620834	905	905	905	905	0
279	20240327	142100	432620834	905	905	905	905	9
280	20240327	142000	432612689	904	904	904	904	0
281	20240327	141900	432612689	904	904	904	904	0
282	20240327	141800	432612689	904	905	905	904	7185
283	20240327	141700	426114286	905	906	906	905	815
284	20240327	141600	425376596	905	905	905	905	0
285	20240327	141500	425376596	905	905	905	905	1
286	20240327	141400	425375691	904	904	904	904	5
287	20240327	141300	425371171	906	906	906	906	2
288	20240327	141200	425369359	904	904	904	904	3
289	20240327	141100	425366647	906	906	906	906	0
290	20240327	141000	425366647	906	906	906	906	0
291	20240327	140900	425366647	906	906	906	906	34
292	20240327	140800	425335843	906	906	906	906	1010
293	20240327	140700	424420783	906	906	906	906	1
294	20240327	140600	424419877	904	904	904	904	0
295	20240327	140500	424419877	904	904	904	904	0
296	20240327	140400	424419877	904	904	904	904	0
297	20240327	140300	424419877	904	904	904	904	0
298	20240327	140200	424419877	904	904	904	904	402
299	20240327	140100	424056469	904	904	904	904	382
300	20240327	140000	423711141	904	904	904	904	1
301	20240327	135900	423710237	904	904	904	904	0
302	20240327	135800	423710237	904	904	904	904	0
303	20240327	135700	423710237	904	904	904	904	200
304	20240327	135600	423529437	904	904	904	904	0
305	20240327	135500	423529437	904	904	904	904	375
306	20240327	135400	423190437	903	903	903	903	0
307	20240327	135300	423190437	903	903	903	903	658
308	20240327	135200	422596263	903	903	903	903	0
309	20240327	135100	422596263	903	903	903	903	0
310	20240327	135000	422596263	903	903	903	903	0
311	20240327	134900	422596263	903	904	905	903	1071
312	20240327	134800	421627084	903	903	903	903	110
313	20240327	134700	421527754	905	905	905	905	400
314	20240327	134600	421165754	905	905	905	905	42
315	20240327	134500	421127744	903	903	903	903	0
316	20240327	134400	421127744	903	903	903	903	0
317	20240327	134300	421127744	903	905	905	903	5356
318	20240327	134200	416290770	905	905	905	905	0
319	20240327	134100	416290770	905	905	905	905	122
320	20240327	134000	416180360	905	905	905	905	350
321	20240327	133900	415863610	905	905	905	905	2
322	20240327	133800	415861800	905	905	905	905	0
323	20240327	133700	415861800	905	905	905	903	1426
324	20240327	133600	414573444	904	904	904	904	21618
325	20240327	133500	395030772	904	904	904	904	24301
326	20240327	133400	373062668	904	904	904	904	16110
327	20240327	133300	358499228	904	904	904	904	13200
328	20240327	133200	346566428	904	904	904	904	128
329	20240327	133100	346450716	904	904	904	904	0
330	20240327	133000	346450716	904	904	904	904	0
331	20240327	132900	346450716	904	904	904	904	374
332	20240327	132800	346112620	904	904	904	904	30
333	20240327	132700	346085500	902	902	902	902	394
334	20240327	132600	345730112	903	903	903	903	1
335	20240327	132500	345729209	902	902	902	902	4738
336	20240327	132400	341455533	903	903	903	903	222
337	20240327	132300	341255067	903	903	903	903	531
338	20240327	132200	340775574	903	902	903	902	65
339	20240327	132100	340716934	902	902	902	902	96
340	20240327	132000	340630342	901	902	902	901	7357
341	20240327	131900	333994387	903	903	903	903	40
342	20240327	131800	333958267	903	905	905	903	17504
343	20240327	131700	318138054	905	905	905	905	0
344	20240327	131600	318138054	905	906	906	905	21
345	20240327	131500	318119029	908	908	908	908	0
346	20240327	131400	318119029	908	908	908	908	0
347	20240327	131300	318119029	908	908	908	908	3
348	20240327	131200	318116305	908	908	908	907	22
349	20240327	131100	318096339	908	908	908	908	0
350	20240327	131000	318096339	908	908	908	908	0
351	20240327	130900	318096339	908	908	908	908	0
352	20240327	130800	318096339	908	908	908	908	1
353	20240327	130700	318095431	905	907	907	905	2002
354	20240327	130600	316283617	907	907	907	907	6200
355	20240327	130500	310660217	908	908	908	908	2
356	20240327	130400	310658401	905	905	905	904	1115
357	20240327	130300	309649331	905	905	905	905	100
358	20240327	130200	309558831	905	905	905	905	6143
359	20240327	130100	303999416	906	907	907	906	2
360	20240327	130000	303997603	909	904	909	904	1208
361	20240327	125900	302903115	904	904	904	904	50
362	20240327	125800	302857915	904	904	904	904	522
363	20240327	125700	302386027	904	905	905	904	210
364	20240327	125600	302196138	905	905	905	905	20
365	20240327	125500	302178038	905	905	905	905	200
366	20240327	125400	301997038	905	905	905	905	328
367	20240327	125300	301700198	905	905	905	905	0
368	20240327	125200	301700198	905	905	905	905	0
369	20240327	125100	301700198	905	905	905	905	0
370	20240327	125000	301700198	905	905	905	905	67
371	20240327	124900	301639563	905	905	905	905	2
372	20240327	124800	301637753	900	900	900	900	0
373	20240327	124700	301637753	900	904	904	900	13063
374	20240327	124600	289867412	904	909	909	904	66317
375	20240327	124500	229713064	909	909	909	909	3231
376	20240327	124400	226776085	911	910	911	910	5579
377	20240327	124300	221699185	911	911	911	911	0
378	20240327	124200	221699185	911	911	911	911	0
379	20240327	124100	221699185	911	911	911	911	0
380	20240327	124000	221699185	911	911	911	911	0
381	20240327	123900	221699185	911	911	911	911	0
382	20240327	123800	221699185	911	911	911	911	0
383	20240327	123700	221699185	911	911	911	911	11
384	20240327	123600	221689164	911	911	911	911	0
385	20240327	123500	221689164	911	910	911	910	1302
386	20240327	123400	220503045	911	910	911	910	1144
387	20240327	123300	219461994	910	910	910	910	289
388	20240327	123200	219199004	910	910	910	910	11
389	20240327	123100	219188994	910	910	910	910	200
390	20240327	123000	219006994	910	910	910	910	2
391	20240327	122900	219005174	909	909	909	909	10
392	20240327	122800	218996084	909	909	909	909	38
393	20240327	122700	218961542	909	909	909	909	717
394	20240327	122600	218309789	909	909	909	909	0
395	20240327	122500	218309789	909	909	909	909	0
396	20240327	122400	218309789	909	909	909	909	60
397	20240327	122300	218255249	910	910	910	910	9
398	20240327	122200	218247059	910	910	910	910	0
399	20240327	122100	218247059	910	910	910	910	0
400	20240327	122000	218247059	910	910	910	910	0
401	20240327	121900	218247059	910	910	910	910	2
402	20240327	121800	218245239	910	910	910	910	0
403	20240327	121700	218245239	910	910	910	910	0
404	20240327	121600	218245239	910	910	910	910	11
405	20240327	121500	218235229	910	910	910	910	1105
406	20240327	121400	217229679	910	910	910	909	5212
407	20240327	121300	212491069	910	910	910	910	0
408	20240327	121200	212491069	910	910	910	910	701
409	20240327	121100	211853159	911	910	911	910	1151
410	20240327	121000	210805748	911	911	911	911	170
411	20240327	120900	210650878	910	910	910	910	2000
412	20240327	120800	208830878	910	909	910	909	53
413	20240327	120700	208782688	910	910	910	910	165
414	20240327	120600	208632538	910	910	910	910	187
415	20240327	120500	208462368	910	910	910	910	30
416	20240327	120400	208435068	910	910	910	910	0
417	20240327	120300	208435068	910	910	910	910	0
418	20240327	120200	208435068	910	910	910	910	12
419	20240327	120100	208424148	910	910	910	910	3
420	20240327	120000	208421418	910	910	910	910	100
421	20240327	115900	208330418	910	910	910	910	0
422	20240327	115800	208330418	910	910	910	910	100
423	20240327	115700	208239418	911	911	911	911	0
424	20240327	115600	208239418	911	910	911	910	7138
425	20240327	115500	201743837	911	911	911	911	0
426	20240327	115400	201743837	911	911	911	911	1001
427	20240327	115300	200831926	911	911	911	910	542
428	20240327	115200	200338186	911	911	911	911	0
429	20240327	115100	200338186	911	911	911	911	300
430	20240327	115000	200064886	911	911	911	911	0
431	20240327	114900	200064886	911	911	911	911	0
432	20240327	114800	200064886	911	911	911	911	0
433	20240327	114700	200064886	911	911	911	911	0
434	20240327	114600	200064886	911	911	911	911	0
435	20240327	114500	200064886	911	911	911	911	0
436	20240327	114400	200064886	911	911	911	911	1800
437	20240327	114300	198425086	911	911	911	911	0
438	20240327	114200	198425086	911	911	911	911	0
439	20240327	114100	198425086	911	911	911	911	211
440	20240327	114000	198232865	911	911	911	911	7
441	20240327	113900	198226488	912	912	912	912	1
442	20240327	113800	198225576	910	910	910	910	0
443	20240327	113700	198225576	910	910	910	910	305
444	20240327	113600	197948026	910	910	910	910	0
445	20240327	113500	197948026	910	911	911	910	8608
446	20240327	113400	190107788	911	911	911	911	500
447	20240327	113300	189652288	912	912	912	912	100
448	20240327	113200	189561088	912	912	912	912	500
449	20240327	113100	189105088	911	911	911	911	0
450	20240327	113000	189105088	911	911	911	911	0
451	20240327	112900	189105088	911	911	911	911	0
452	20240327	112800	189105088	911	913	913	911	4
453	20240327	112700	189101438	912	911	912	911	2209
454	20240327	112600	187086838	912	912	912	912	1
455	20240327	112500	187085926	911	911	911	911	0
456	20240327	112400	187085926	911	911	911	911	0
457	20240327	112300	187085926	911	911	911	911	0
458	20240327	112200	187085926	911	911	911	911	135
459	20240327	112100	186962941	913	913	913	913	7
460	20240327	112000	186956550	913	913	913	913	0
461	20240327	111900	186956550	913	913	913	913	0
462	20240327	111800	186956550	913	913	913	913	0
463	20240327	111700	186956550	913	913	913	913	0
464	20240327	111600	186956550	913	913	913	913	2
465	20240327	111500	186954724	911	911	911	911	1475
466	20240327	111400	185610999	911	911	911	911	0
467	20240327	111300	185610999	911	911	911	911	0
468	20240327	111200	185610999	911	911	911	911	0
469	20240327	111100	185610999	911	911	911	911	500
470	20240327	111000	185155499	911	913	913	911	243
471	20240327	110900	184934122	911	913	913	911	501
472	20240327	110800	184477707	913	913	913	913	6
473	20240327	110700	184472229	913	913	913	913	0
474	20240327	110600	184472229	913	912	913	912	7863
475	20240327	110500	177300592	915	915	915	915	0
476	20240327	110400	177300592	915	915	915	915	0
477	20240327	110300	177300592	915	915	915	915	0
478	20240327	110200	177300592	915	915	915	915	0
479	20240327	110100	177300592	915	915	915	915	0
480	20240327	110000	177300592	915	915	915	915	0
481	20240327	105900	177300592	915	915	915	915	20
482	20240327	105800	177282292	915	915	915	915	5
483	20240327	105700	177277717	913	913	913	913	1126
484	20240327	105600	176249679	916	916	916	916	0
485	20240327	105500	176249679	916	916	916	916	0
486	20240327	105400	176249679	916	916	916	916	0
487	20240327	105300	176249679	916	916	916	916	0
488	20240327	105200	176249679	916	916	916	916	0
489	20240327	105100	176249679	916	916	916	916	0
490	20240327	105000	176249679	916	913	916	913	175
491	20240327	104900	176089898	913	913	913	913	988
492	20240327	104800	175187854	916	916	916	916	0
493	20240327	104700	175187854	916	916	916	916	0
494	20240327	104600	175187854	916	916	916	916	0
495	20240327	104500	175187854	916	916	916	916	0
496	20240327	104400	175187854	916	916	916	912	16
497	20240327	104300	175173210	916	916	916	916	0
498	20240327	104200	175173210	916	916	916	913	1268
499	20240327	104100	174015502	916	914	916	914	569
500	20240327	104000	173495426	914	915	915	914	5510
501	20240327	103900	168459270	917	917	917	917	77
502	20240327	103800	168388661	917	916	917	916	15
503	20240327	103700	168374916	917	914	917	914	23
504	20240327	103600	168353875	917	917	917	917	0
505	20240327	103500	168353875	917	917	917	917	5
506	20240327	103400	168349290	914	916	916	914	3600
507	20240327	103300	165056557	917	917	917	917	0
508	20240327	103200	165056557	917	917	917	917	10
509	20240327	103100	165047387	919	919	919	919	5
510	20240327	103000	165042792	919	919	919	919	0
511	20240327	102900	165042792	919	919	919	919	1100
512	20240327	102800	164031892	918	918	918	918	0
513	20240327	102700	164031892	918	918	918	918	10
514	20240327	102600	164022712	919	915	919	914	5245
515	20240327	102500	159227815	915	917	919	915	606
516	20240327	102400	158673265	919	919	919	919	11
517	20240327	102300	158663156	919	919	919	919	0
518	20240327	102200	158663156	919	919	919	919	0
519	20240327	102100	158663156	919	919	919	919	0
520	20240327	102000	158663156	919	919	919	919	0
521	20240327	101900	158663156	919	919	919	919	1000
522	20240327	101800	157744156	919	919	919	919	0
523	20240327	101700	157744156	919	919	919	919	17
524	20240327	101600	157728533	919	919	919	919	0
525	20240327	101500	157728533	919	919	919	919	0
526	20240327	101400	157728533	919	919	919	919	4
527	20240327	101300	157724857	919	919	919	919	23
528	20240327	101200	157703720	919	919	919	919	1079
529	20240327	101100	156712119	918	918	918	918	3000
530	20240327	101000	153958119	918	918	918	918	1600
531	20240327	100900	152489319	918	918	918	917	1025
532	20240327	100800	151548379	918	918	918	918	1400
533	20240327	100700	150263179	918	918	918	918	0
534	20240327	100600	150263179	918	918	918	918	0
535	20240327	100500	150263179	918	918	918	918	0
536	20240327	100400	150263179	918	916	918	916	2005
537	20240327	100300	148426589	916	917	917	916	2511
538	20240327	100200	146126013	916	916	916	916	801
539	20240327	100100	145392297	916	916	916	912	504
540	20240327	100000	144930637	916	916	916	916	0
541	20240327	095900	144930637	916	916	916	916	100
542	20240327	095800	144839037	916	916	916	916	0
543	20240327	095700	144839037	916	916	916	916	1
544	20240327	095600	144838121	916	916	916	916	24
545	20240327	095500	144816137	916	916	916	916	4
546	20240327	095400	144812473	912	912	912	912	20114
547	20240327	095300	126468505	912	916	916	911	80697
548	20240327	095200	52871085	914	914	914	914	34
549	20240327	095100	52840009	916	916	916	916	2
550	20240327	095000	52838177	913	914	916	913	7721
551	20240327	094900	45784168	914	914	914	914	615
552	20240327	094800	45222058	916	916	916	916	20
553	20240327	094700	45203738	916	915	916	915	504
554	20240327	094600	44742254	916	916	916	916	1
555	20240327	094500	44741338	916	917	917	915	3074
556	20240327	094400	41927468	916	916	916	916	186
557	20240327	094300	41757092	916	917	917	916	190
558	20240327	094200	41583002	917	917	917	917	50
559	20240327	094100	41537152	918	919	919	918	26
560	20240327	094000	41513283	915	919	919	915	1265
561	20240327	093900	40354821	919	919	919	919	0
562	20240327	093800	40354821	919	915	919	915	19
563	20240327	093700	40337416	919	919	919	919	5
564	20240327	093600	40332821	915	915	915	915	0
565	20240327	093500	40332821	915	915	915	915	0
566	20240327	093400	40332821	915	915	915	915	250
567	20240327	093300	40104071	919	919	919	919	3
568	20240327	093200	40101314	916	916	916	916	1761
569	20240327	093100	38488238	916	916	916	916	600
570	20240327	093000	37938638	919	919	919	919	210
571	20240327	092900	37745648	920	916	920	916	11
572	20240327	092800	37735552	916	916	920	916	5009
573	20240327	092700	33147280	916	917	921	916	7108
574	20240327	092600	26607417	920	920	920	917	8
575	20240327	092500	26600063	917	917	920	917	38
576	20240327	092400	26565112	920	920	920	920	1131
577	20240327	092300	25524592	920	920	920	920	1
578	20240327	092200	25523672	916	916	916	916	501
579	20240327	092100	25064756	916	921	921	916	16
580	20240327	092000	25050050	921	921	921	921	25
581	20240327	091900	25027025	921	920	921	920	61
582	20240327	091800	24970897	916	917	921	916	6
583	20240327	091700	24965388	916	916	916	916	1436
584	20240327	091600	23650012	916	922	922	916	7
585	20240327	091500	23643570	916	918	918	916	1046
586	20240327	091400	22683344	917	917	919	917	1018
587	20240327	091300	21749833	917	917	917	917	3
588	20240327	091200	21747082	922	922	922	917	112
589	20240327	091100	21643828	922	917	922	917	14
590	20240327	091000	21630940	922	922	922	922	106
591	20240327	090900	21533208	923	917	923	915	3110
592	20240327	090800	18683600	923	923	923	923	5
593	20240327	090700	18678985	923	923	923	923	195
594	20240327	090600	18499000	923	923	923	914	1025
595	20240327	090500	17553105	924	924	924	924	0
596	20240327	090400	17553105	924	924	924	924	0
597	20240327	090300	17553105	924	924	924	914	16
598	20240327	090200	17538332	925	925	925	925	11
599	20240327	090100	17528157	914	912	925	907	10446
600	20240327	090000	8027868	911	926	928	911	8711