KissMeData/012340/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	185200	70471579	888	888	888	888	671
3	20240327	185100	70471579	888	888	888	888	0
4	20240327	185000	70471579	888	888	888	888	0
5	20240327	184900	70471579	888	888	888	888	0
6	20240327	184800	70471579	888	888	888	888	0
7	20240327	184700	70471579	888	888	888	888	0
8	20240327	184600	70471579	888	888	888	888	0
9	20240327	184500	70471579	888	888	888	888	0
10	20240327	184400	70471579	888	888	888	888	0
11	20240327	184300	70471579	888	888	888	888	0
12	20240327	184200	70471579	888	888	888	888	0
13	20240327	184100	70471579	888	888	888	888	0
14	20240327	184000	70471579	888	888	888	888	0
15	20240327	183900	70471579	888	888	888	888	0
16	20240327	183800	70471579	888	888	888	888	0
17	20240327	183700	70471579	888	888	888	888	0
18	20240327	183600	70471579	888	888	888	888	0
19	20240327	183500	70471579	888	888	888	888	0
20	20240327	183400	70471579	888	888	888	888	0
21	20240327	183300	70471579	888	888	888	888	0
22	20240327	183200	70471579	888	888	888	888	0
23	20240327	183100	70471579	888	888	888	888	0
24	20240327	183000	70471579	888	888	888	888	0
25	20240327	182900	70471579	888	888	888	888	0
26	20240327	182800	70471579	888	888	888	888	0
27	20240327	182700	70471579	888	888	888	888	0
28	20240327	182600	70471579	888	888	888	888	0
29	20240327	182500	70471579	888	888	888	888	0
30	20240327	182400	70471579	888	888	888	888	0
31	20240327	182300	70471579	888	888	888	888	0
32	20240327	182200	70471579	888	888	888	888	671
33	20240327	182100	70471579	888	888	888	888	0
34	20240327	182000	70471579	888	888	888	888	0
35	20240327	181900	70471579	888	888	888	888	0
36	20240327	181800	70471579	888	888	888	888	0
37	20240327	181700	70471579	888	888	888	888	0
38	20240327	181600	70471579	888	888	888	888	0
39	20240327	181500	70471579	888	888	888	888	0
40	20240327	181400	70471579	888	888	888	888	0
41	20240327	181300	70471579	888	888	888	888	0
42	20240327	181200	70471579	888	888	888	888	0
43	20240327	181100	70471579	888	888	888	888	0
44	20240327	181000	70471579	888	888	888	888	0
45	20240327	180900	70471579	888	888	888	888	0
46	20240327	180800	70471579	888	888	888	888	0
47	20240327	180700	70471579	888	888	888	888	0
48	20240327	180600	70471579	888	888	888	888	0
49	20240327	180500	70471579	888	888	888	888	0
50	20240327	180400	70471579	888	888	888	888	0
51	20240327	180300	70471579	888	888	888	888	0
52	20240327	180200	70471579	888	888	888	888	0
53	20240327	180100	70471579	888	888	888	888	0
54	20240327	180000	70471579	888	888	888	888	0
55	20240327	175900	70471579	888	888	888	888	0
56	20240327	175800	70471579	888	888	888	888	0
57	20240327	175700	70471579	888	888	888	888	0
58	20240327	175600	70471579	888	888	888	888	0
59	20240327	175500	70471579	888	888	888	888	0
60	20240327	175400	70471579	888	888	888	888	0
61	20240327	175300	70471579	888	888	888	888	0
62	20240327	175200	70471579	888	888	888	888	671
63	20240327	175100	70471579	888	888	888	888	0
64	20240327	175000	70471579	888	888	888	888	0
65	20240327	174900	70471579	888	888	888	888	0
66	20240327	174800	70471579	888	888	888	888	0
67	20240327	174700	70471579	888	888	888	888	0
68	20240327	174600	70471579	888	888	888	888	0
69	20240327	174500	70471579	888	888	888	888	0
70	20240327	174400	70471579	888	888	888	888	0
71	20240327	174300	70471579	888	888	888	888	0
72	20240327	174200	70471579	888	888	888	888	0
73	20240327	174100	70471579	888	888	888	888	0
74	20240327	174000	70471579	888	888	888	888	0
75	20240327	173900	70471579	888	888	888	888	0
76	20240327	173800	70471579	888	888	888	888	0
77	20240327	173700	70471579	888	888	888	888	0
78	20240327	173600	70471579	888	888	888	888	0
79	20240327	173500	70471579	888	888	888	888	0
80	20240327	173400	70471579	888	888	888	888	0
81	20240327	173300	70471579	888	888	888	888	0
82	20240327	173200	70471579	888	888	888	888	0
83	20240327	173100	70471579	888	888	888	888	0
84	20240327	173000	70471579	888	888	888	888	0
85	20240327	172900	70471579	888	888	888	888	0
86	20240327	172800	70471579	888	888	888	888	0
87	20240327	172700	70471579	888	888	888	888	0
88	20240327	172600	70471579	888	888	888	888	0
89	20240327	172500	70471579	888	888	888	888	0
90	20240327	172400	70471579	888	888	888	888	0
91	20240327	172300	70471579	888	888	888	888	0
92	20240327	172200	70471579	888	888	888	888	671
93	20240327	172100	70471579	888	888	888	888	0
94	20240327	172000	70471579	888	888	888	888	0
95	20240327	171900	70471579	888	888	888	888	0
96	20240327	171800	70471579	888	888	888	888	0
97	20240327	171700	70471579	888	888	888	888	0
98	20240327	171600	70471579	888	888	888	888	0
99	20240327	171500	70471579	888	888	888	888	0
100	20240327	171400	70471579	888	888	888	888	0
101	20240327	171300	70471579	888	888	888	888	0
102	20240327	171200	70471579	888	888	888	888	0
103	20240327	171100	70471579	888	888	888	888	0
104	20240327	171000	70471579	888	888	888	888	0
105	20240327	170900	70471579	888	888	888	888	0
106	20240327	170800	70471579	888	888	888	888	0
107	20240327	170700	70471579	888	888	888	888	0
108	20240327	170600	70471579	888	888	888	888	0
109	20240327	170500	70471579	888	888	888	888	0
110	20240327	170400	70471579	888	888	888	888	0
111	20240327	170300	70471579	888	888	888	888	0
112	20240327	170200	70471579	888	888	888	888	0
113	20240327	170100	70471579	888	888	888	888	0
114	20240327	170000	70471579	888	888	888	888	0
115	20240327	165900	70471579	888	888	888	888	0
116	20240327	165800	70471579	888	888	888	888	0
117	20240327	165700	70471579	888	888	888	888	0
118	20240327	165600	70471579	888	888	888	888	0
119	20240327	165500	70471579	888	888	888	888	0
120	20240327	165400	70471579	888	888	888	888	0
121	20240327	165300	70471579	888	888	888	888	0
122	20240327	165200	70471579	888	888	888	888	671
123	20240327	165100	70471579	888	888	888	888	0
124	20240327	165000	70471579	888	888	888	888	0
125	20240327	164900	70471579	888	888	888	888	0
126	20240327	164800	70471579	888	888	888	888	0
127	20240327	164700	70471579	888	888	888	888	0
128	20240327	164600	70471579	888	888	888	888	0
129	20240327	164500	70471579	888	888	888	888	0
130	20240327	164400	70471579	888	888	888	888	0
131	20240327	164300	70471579	888	888	888	888	0
132	20240327	164200	70471579	888	888	888	888	0
133	20240327	164100	70471579	888	888	888	888	0
134	20240327	164000	70471579	888	888	888	888	0
135	20240327	163900	70471579	888	888	888	888	0
136	20240327	163800	70471579	888	888	888	888	0
137	20240327	163700	70471579	888	888	888	888	0
138	20240327	163600	70471579	888	888	888	888	0
139	20240327	163500	70471579	888	888	888	888	0
140	20240327	163400	70471579	888	888	888	888	0
141	20240327	163300	70471579	888	888	888	888	0
142	20240327	163200	70471579	888	888	888	888	0
143	20240327	163100	70471579	888	888	888	888	0
144	20240327	163000	70471579	888	888	888	888	0
145	20240327	162900	70471579	888	888	888	888	0
146	20240327	162800	70471579	888	888	888	888	0
147	20240327	162700	70471579	888	888	888	888	0
148	20240327	162600	70471579	888	888	888	888	0
149	20240327	162500	70471579	888	888	888	888	0
150	20240327	162400	70471579	888	888	888	888	0
151	20240327	162300	70471579	888	888	888	888	0
152	20240327	162200	70471579	888	888	888	888	671
153	20240327	162100	70471579	888	888	888	888	0
154	20240327	162000	70471579	888	888	888	888	0
155	20240327	161900	70471579	888	888	888	888	0
156	20240327	161800	70471579	888	888	888	888	0
157	20240327	161700	70471579	888	888	888	888	0
158	20240327	161600	70471579	888	888	888	888	0
159	20240327	161500	70471579	888	888	888	888	0
160	20240327	161400	70471579	888	888	888	888	0
161	20240327	161300	70471579	888	888	888	888	0
162	20240327	161200	70471579	888	888	888	888	0
163	20240327	161100	70471579	888	888	888	888	0
164	20240327	161000	70471579	888	888	888	888	0
165	20240327	160900	70471579	888	888	888	888	0
166	20240327	160800	70471579	888	888	888	888	0
167	20240327	160700	70471579	888	888	888	888	0
168	20240327	160600	70471579	888	888	888	888	0
169	20240327	160500	70471579	888	888	888	888	0
170	20240327	160400	70471579	888	888	888	888	0
171	20240327	160300	70471579	888	888	888	888	0
172	20240327	160200	70471579	888	888	888	888	0
173	20240327	160100	70471579	888	888	888	888	0
174	20240327	160000	70471579	888	888	888	888	0
175	20240327	155900	70471579	888	888	888	888	0
176	20240327	155800	70471579	888	888	888	888	0
177	20240327	155700	70471579	888	888	888	888	0
178	20240327	155600	70471579	888	888	888	888	0
179	20240327	155500	70471579	888	888	888	888	0
180	20240327	155400	70471579	888	888	888	888	0
181	20240327	155300	70471579	888	888	888	888	0
182	20240327	155200	70471579	888	888	888	888	671
183	20240327	155100	70471579	888	888	888	888	0
184	20240327	155000	70471579	888	888	888	888	0
185	20240327	154900	70471579	888	888	888	888	0
186	20240327	154800	70471579	888	888	888	888	0
187	20240327	154700	70471579	888	888	888	888	0
188	20240327	154600	70471579	888	888	888	888	0
189	20240327	154500	70471579	888	888	888	888	0
190	20240327	154400	70471579	888	888	888	888	0
191	20240327	154300	70471579	888	888	888	888	0
192	20240327	154200	70471579	888	888	888	888	0
193	20240327	154100	70471579	888	888	888	888	0
194	20240327	154000	70471579	888	888	888	888	0
195	20240327	153900	70471579	888	888	888	888	0
196	20240327	153800	70471579	888	888	888	888	0
197	20240327	153700	70471579	888	888	888	888	0
198	20240327	153600	70471579	888	888	888	888	0
199	20240327	153500	70471579	888	888	888	888	0
200	20240327	153400	70471579	888	888	888	888	0
201	20240327	153300	70471579	888	888	888	888	0
202	20240327	153200	70471579	888	888	888	888	0
203	20240327	153100	70471579	888	888	888	888	0
204	20240327	153000	70471579	888	888	888	888	671
205	20240327	152900	69875731	893	893	893	893	0
206	20240327	152800	69875731	893	893	893	893	0
207	20240327	152700	69875731	893	893	893	893	0
208	20240327	152600	69875731	893	893	893	893	0
209	20240327	152500	69875731	893	893	893	893	0
210	20240327	152400	69875731	893	893	893	893	0
211	20240327	152300	69875731	893	893	893	893	0
212	20240327	152200	69875731	893	893	893	893	0
213	20240327	152100	69875731	893	893	893	893	0
214	20240327	152000	69875731	893	893	893	893	0
215	20240327	151900	69875731	893	893	893	893	65
216	20240327	151800	69817686	893	892	893	892	7
217	20240327	151700	69811437	888	888	888	888	0
218	20240327	151600	69811437	888	888	888	888	4
219	20240327	151500	69807885	893	893	893	893	15
220	20240327	151400	69794490	887	887	887	887	0
221	20240327	151300	69794490	887	887	887	887	0
222	20240327	151200	69794490	887	891	891	887	2000
223	20240327	151100	68017583	891	891	891	891	0
224	20240327	151000	68017583	891	891	891	891	0
225	20240327	150900	68017583	891	891	891	891	0
226	20240327	150800	68017583	891	891	891	891	10
227	20240327	150700	68008673	891	891	891	891	2
228	20240327	150600	68006891	891	891	891	891	0
229	20240327	150500	68006891	891	891	891	891	0
230	20240327	150400	68006891	891	891	891	891	0
231	20240327	150300	68006891	891	891	891	891	0
232	20240327	150200	68006891	891	891	891	891	52
233	20240327	150100	67960559	891	891	891	891	0
234	20240327	150000	67960559	891	891	891	891	38
235	20240327	145900	67926701	891	891	891	891	0
236	20240327	145800	67926701	891	891	891	891	50
237	20240327	145700	67882151	891	891	891	891	0
238	20240327	145600	67882151	891	891	891	891	0
239	20240327	145500	67882151	891	895	895	891	5
240	20240327	145400	67877680	891	891	891	891	1
241	20240327	145300	67876789	895	895	895	895	10
242	20240327	145200	67867839	895	895	895	895	0
243	20240327	145100	67867839	895	895	895	895	0
244	20240327	145000	67867839	895	895	895	895	0
245	20240327	144900	67867839	895	895	895	895	0
246	20240327	144800	67867839	895	895	895	895	0
247	20240327	144700	67867839	895	895	895	895	0
248	20240327	144600	67867839	895	895	895	895	0
249	20240327	144500	67867839	895	895	895	895	0
250	20240327	144400	67867839	895	895	895	895	0
251	20240327	144300	67867839	895	895	895	895	10
252	20240327	144200	67858889	890	890	890	890	0
253	20240327	144100	67858889	890	890	890	890	0
254	20240327	144000	67858889	890	890	890	890	0
255	20240327	143900	67858889	890	890	890	890	0
256	20240327	143800	67858889	890	890	890	890	0
257	20240327	143700	67858889	890	890	890	890	300
258	20240327	143600	67591889	895	895	895	895	0
259	20240327	143500	67591889	895	894	895	894	30
260	20240327	143400	67565067	894	894	894	894	0
261	20240327	143300	67565067	894	894	894	894	0
262	20240327	143200	67565067	894	894	894	894	0
263	20240327	143100	67565067	894	894	894	894	0
264	20240327	143000	67565067	894	894	894	894	0
265	20240327	142900	67565067	894	893	894	893	90
266	20240327	142800	67484647	895	895	895	895	0
267	20240327	142700	67484647	895	895	895	895	0
268	20240327	142600	67484647	895	895	895	895	0
269	20240327	142500	67484647	895	895	895	895	0
270	20240327	142400	67484647	895	895	895	895	0
271	20240327	142300	67484647	895	895	895	895	0
272	20240327	142200	67484647	895	895	895	895	10
273	20240327	142100	67475697	895	895	895	895	0
274	20240327	142000	67475697	895	895	895	895	0
275	20240327	141900	67475697	895	895	895	895	0
276	20240327	141800	67475697	895	895	895	895	0
277	20240327	141700	67475697	895	895	895	895	0
278	20240327	141600	67475697	895	895	895	895	0
279	20240327	141500	67475697	895	895	895	895	0
280	20240327	141400	67475697	895	895	895	895	0
281	20240327	141300	67475697	895	890	895	888	1001
282	20240327	141200	66586463	888	891	891	888	500
283	20240327	141100	66141915	891	891	891	891	0
284	20240327	141000	66141915	891	895	895	891	1000
285	20240327	140900	65248440	897	897	897	897	0
286	20240327	140800	65248440	897	897	897	897	0
287	20240327	140700	65248440	897	897	897	897	0
288	20240327	140600	65248440	897	897	897	897	54
289	20240327	140500	65200002	896	896	896	896	0
290	20240327	140400	65200002	896	896	896	896	0
291	20240327	140300	65200002	896	896	896	896	0
292	20240327	140200	65200002	896	896	896	896	1
293	20240327	140100	65199106	892	892	892	892	0
294	20240327	140000	65199106	892	892	892	892	0
295	20240327	135900	65199106	892	896	896	892	12
296	20240327	135800	65188392	892	892	892	892	0
297	20240327	135700	65188392	892	898	898	892	9
298	20240327	135600	65180358	898	898	898	898	0
299	20240327	135500	65180358	898	898	898	898	0
300	20240327	135400	65180358	898	898	898	898	0
301	20240327	135300	65180358	898	898	898	898	100
302	20240327	135200	65090558	898	898	898	898	0
303	20240327	135100	65090558	898	898	898	898	0
304	20240327	135000	65090558	898	898	898	898	214
305	20240327	134900	64898386	894	894	894	894	0
306	20240327	134800	64898386	894	894	894	894	0
307	20240327	134700	64898386	894	894	894	894	3426
308	20240327	134600	61835542	894	894	894	894	0
309	20240327	134500	61835542	894	892	894	892	865
310	20240327	134400	61062609	892	892	892	892	0
311	20240327	134300	61062609	892	892	892	892	0
312	20240327	134200	61062609	892	892	892	892	532
313	20240327	134100	60588065	892	892	892	892	0
314	20240327	134000	60588065	892	892	892	892	200
315	20240327	133900	60409665	892	892	892	892	517
316	20240327	133800	59948501	892	892	892	892	0
317	20240327	133700	59948501	892	892	892	892	0
318	20240327	133600	59948501	892	892	892	892	0
319	20240327	133500	59948501	892	892	892	892	0
320	20240327	133400	59948501	892	892	892	892	0
321	20240327	133300	59948501	892	892	892	892	148
322	20240327	133200	59816485	893	893	893	893	0
323	20240327	133100	59816485	893	893	893	893	0
324	20240327	133000	59816485	893	893	893	893	0
325	20240327	132900	59816485	893	892	893	892	71
326	20240327	132800	59753148	892	892	892	892	14
327	20240327	132700	59740660	892	892	892	892	0
328	20240327	132600	59740660	892	892	892	892	3
329	20240327	132500	59737984	892	892	892	892	0
330	20240327	132400	59737984	892	892	892	892	0
331	20240327	132300	59737984	892	892	892	892	0
332	20240327	132200	59737984	892	892	892	892	0
333	20240327	132100	59737984	892	892	892	892	0
334	20240327	132000	59737984	892	892	892	892	1
335	20240327	131900	59737092	886	890	890	886	481
336	20240327	131800	59310822	886	886	886	886	0
337	20240327	131700	59310822	886	886	886	886	611
338	20240327	131600	58769476	887	888	888	887	543
339	20240327	131500	58287302	889	889	889	889	1577
340	20240327	131400	56885349	890	893	893	890	273
341	20240327	131300	56642062	894	894	894	894	0
342	20240327	131200	56642062	894	894	894	894	0
343	20240327	131100	56642062	894	894	894	894	0
344	20240327	131000	56642062	894	894	894	894	4
345	20240327	130900	56638486	894	894	894	894	0
346	20240327	130800	56638486	894	894	894	894	0
347	20240327	130700	56638486	894	894	894	894	0
348	20240327	130600	56638486	894	894	894	894	3001
349	20240327	130500	53955592	895	898	898	895	2912
350	20240327	130400	51346334	899	900	900	899	296
351	20240327	130300	51080030	899	899	899	899	0
352	20240327	130200	51080030	899	899	899	899	0
353	20240327	130100	51080030	899	899	899	899	0
354	20240327	130000	51080030	899	899	899	899	0
355	20240327	125900	51080030	899	899	899	899	0
356	20240327	125800	51080030	899	899	899	899	12
357	20240327	125700	51069242	900	900	900	900	0
358	20240327	125600	51069242	900	900	900	900	0
359	20240327	125500	51069242	900	900	900	900	0
360	20240327	125400	51069242	900	900	900	900	0
361	20240327	125300	51069242	900	900	900	900	0
362	20240327	125200	51069242	900	900	900	900	1
363	20240327	125100	51068342	900	900	900	900	0
364	20240327	125000	51068342	900	900	900	900	0
365	20240327	124900	51068342	900	900	900	900	0
366	20240327	124800	51068342	900	900	900	900	0
367	20240327	124700	51068342	900	900	900	900	0
368	20240327	124600	51068342	900	900	900	900	0
369	20240327	124500	51068342	900	900	900	900	0
370	20240327	124400	51068342	900	900	900	900	0
371	20240327	124300	51068342	900	900	900	900	87
372	20240327	124200	50990042	899	898	899	898	203
373	20240327	124100	50807645	900	900	900	900	0
374	20240327	124000	50807645	900	900	900	900	0
375	20240327	123900	50807645	900	900	900	900	0
376	20240327	123800	50807645	900	900	900	900	0
377	20240327	123700	50807645	900	900	900	900	0
378	20240327	123600	50807645	900	900	900	900	0
379	20240327	123500	50807645	900	900	900	900	0
380	20240327	123400	50807645	900	900	900	900	0
381	20240327	123300	50807645	900	900	900	900	0
382	20240327	123200	50807645	900	900	900	900	0
383	20240327	123100	50807645	900	900	900	900	0
384	20240327	123000	50807645	900	900	900	900	1749
385	20240327	122900	49233545	900	900	900	900	826
386	20240327	122800	48490145	899	898	899	898	800
387	20240327	122700	47771738	898	898	898	898	12
388	20240327	122600	47760962	898	898	898	898	0
389	20240327	122500	47760962	898	898	898	898	0
390	20240327	122400	47760962	898	898	898	898	0
391	20240327	122300	47760962	898	898	898	898	0
392	20240327	122200	47760962	898	898	898	898	1
393	20240327	122100	47760064	886	886	886	886	0
394	20240327	122000	47760064	886	893	893	886	2802
395	20240327	121900	45276061	895	895	895	895	0
396	20240327	121800	45276061	895	895	895	895	0
397	20240327	121700	45276061	895	895	895	895	459
398	20240327	121600	44865256	898	898	898	898	21
399	20240327	121500	44846398	900	900	900	900	0
400	20240327	121400	44846398	900	900	900	900	0
401	20240327	121300	44846398	900	900	900	900	0
402	20240327	121200	44846398	900	900	900	900	0
403	20240327	121100	44846398	900	900	900	900	0
404	20240327	121000	44846398	900	896	900	896	1722
405	20240327	120900	43302068	896	896	896	896	0
406	20240327	120800	43302068	896	896	896	896	0
407	20240327	120700	43302068	896	896	896	896	0
408	20240327	120600	43302068	896	896	896	896	1
409	20240327	120500	43301172	896	896	896	896	74
410	20240327	120400	43234868	896	897	897	896	52
411	20240327	120300	43188230	896	896	896	896	0
412	20240327	120200	43188230	896	896	896	896	25
413	20240327	120100	43165830	895	895	895	895	0
414	20240327	120000	43165830	895	895	895	895	1
415	20240327	115900	43164935	894	894	894	894	0
416	20240327	115800	43164935	894	894	894	894	0
417	20240327	115700	43164935	894	894	894	894	0
418	20240327	115600	43164935	894	894	894	894	0
419	20240327	115500	43164935	894	894	894	894	0
420	20240327	115400	43164935	894	894	894	894	0
421	20240327	115300	43164935	894	894	894	894	227
422	20240327	115200	42961997	894	894	894	894	12
423	20240327	115100	42951269	895	895	896	895	3
424	20240327	115000	42948583	894	893	894	893	1000
425	20240327	114900	42054584	888	888	888	888	0
426	20240327	114800	42054584	888	889	889	888	5
427	20240327	114700	42050142	887	888	888	887	2000
428	20240327	114600	40275141	886	892	892	886	2391
429	20240327	114500	38151586	897	897	897	897	0
430	20240327	114400	38151586	897	897	897	897	0
431	20240327	114300	38151586	897	897	897	897	0
432	20240327	114200	38151586	897	897	897	897	0
433	20240327	114100	38151586	897	897	897	897	0
434	20240327	114000	38151586	897	893	897	893	109
435	20240327	113900	38054001	893	894	894	893	2501
436	20240327	113800	35818108	896	896	896	896	52
437	20240327	113700	35771516	894	894	894	894	496
438	20240327	113600	35328092	894	894	894	894	4
439	20240327	113500	35324516	895	896	896	895	2
440	20240327	113400	35322725	892	892	892	892	500
441	20240327	113300	34876725	891	891	891	891	0
442	20240327	113200	34876725	891	891	891	891	0
443	20240327	113100	34876725	891	891	891	891	0
444	20240327	113000	34876725	891	891	891	891	0
445	20240327	112900	34876725	891	891	891	891	200
446	20240327	112800	34698525	891	899	899	891	108
447	20240327	112700	34602261	900	902	902	900	3
448	20240327	112600	34599558	900	900	900	900	0
449	20240327	112500	34599558	900	899	900	899	774
450	20240327	112400	33902962	899	899	899	899	129
451	20240327	112300	33786991	899	898	899	898	242
452	20240327	112200	33569497	899	899	899	899	0
453	20240327	112100	33569497	899	894	899	894	4000
454	20240327	112000	29990650	893	893	893	893	0
455	20240327	111900	29990650	893	893	893	893	558
456	20240327	111800	29492356	894	894	894	894	0
457	20240327	111700	29492356	894	894	894	894	0
458	20240327	111600	29492356	894	894	894	894	126
459	20240327	111500	29379712	892	892	892	892	345
460	20240327	111400	29071972	891	891	891	891	0
461	20240327	111300	29071972	891	891	891	891	0
462	20240327	111200	29071972	891	891	891	891	0
463	20240327	111100	29071972	891	891	891	891	0
464	20240327	111000	29071972	891	891	891	891	0
465	20240327	110900	29071972	891	891	891	891	0
466	20240327	110800	29071972	891	891	891	891	6
467	20240327	110700	29066626	890	890	890	890	8000
468	20240327	110600	21946626	891	891	891	891	85
469	20240327	110500	21870891	891	891	891	891	0
470	20240327	110400	21870891	891	891	891	891	0
471	20240327	110300	21870891	891	891	891	891	105
472	20240327	110200	21777336	891	891	891	891	0
473	20240327	110100	21777336	891	891	891	891	0
474	20240327	110000	21777336	891	891	891	891	94
475	20240327	105900	21693582	890	890	890	890	58
476	20240327	105800	21641962	891	891	891	891	0
477	20240327	105700	21641962	891	891	891	891	1
478	20240327	105600	21641071	891	891	891	891	0
479	20240327	105500	21641071	891	891	891	891	0
480	20240327	105400	21641071	891	891	891	891	0
481	20240327	105300	21641071	891	891	891	891	0
482	20240327	105200	21641071	891	891	891	891	0
483	20240327	105100	21641071	891	891	891	891	0
484	20240327	105000	21641071	891	891	891	891	55
485	20240327	104900	21592066	890	890	890	890	0
486	20240327	104800	21592066	890	890	890	890	0
487	20240327	104700	21592066	890	890	890	890	0
488	20240327	104600	21592066	890	890	890	890	0
489	20240327	104500	21592066	890	890	890	890	30
490	20240327	104400	21565366	890	890	890	890	0
491	20240327	104300	21565366	890	890	890	890	0
492	20240327	104200	21565366	890	890	890	890	0
493	20240327	104100	21565366	890	890	890	890	0
494	20240327	104000	21565366	890	890	890	890	0
495	20240327	103900	21565366	890	890	890	890	0
496	20240327	103800	21565366	890	891	891	890	100
497	20240327	103700	21476336	890	890	890	890	0
498	20240327	103600	21476336	890	890	890	890	0
499	20240327	103500	21476336	890	890	890	890	509
500	20240327	103400	21023326	891	892	892	891	498
501	20240327	103300	20579601	892	893	893	892	653
502	20240327	103200	19996495	894	894	894	894	197
503	20240327	103100	19820377	895	894	895	894	2576
504	20240327	103000	17514933	894	894	894	894	55
505	20240327	102900	17465763	894	894	894	894	0
506	20240327	102800	17465763	894	894	894	894	110
507	20240327	102700	17367423	894	894	894	894	0
508	20240327	102600	17367423	894	894	894	894	61
509	20240327	102500	17312889	895	895	895	895	0
510	20240327	102400	17312889	895	894	895	894	1000
511	20240327	102300	16418234	895	892	895	892	500
512	20240327	102200	15971478	891	891	891	891	5
513	20240327	102100	15967023	891	891	891	891	0
514	20240327	102000	15967023	891	891	891	891	0
515	20240327	101900	15967023	891	891	891	891	5
516	20240327	101800	15962568	890	890	890	890	0
517	20240327	101700	15962568	890	890	890	890	1
518	20240327	101600	15961678	890	890	890	890	1301
519	20240327	101500	14803788	890	890	890	890	0
520	20240327	101400	14803788	890	890	890	890	0
521	20240327	101300	14803788	890	890	890	890	1
522	20240327	101200	14802898	886	886	886	886	0
523	20240327	101100	14802898	886	886	886	886	0
524	20240327	101000	14802898	886	886	886	886	0
525	20240327	100900	14802898	886	886	886	886	0
526	20240327	100800	14802898	886	888	888	886	269
527	20240327	100700	14564213	889	889	889	889	0
528	20240327	100600	14564213	889	889	889	889	31
529	20240327	100500	14536654	889	889	889	889	16
530	20240327	100400	14522430	889	889	889	889	66
531	20240327	100300	14463756	889	889	889	889	0
532	20240327	100200	14463756	889	889	889	889	2
533	20240327	100100	14461978	889	889	889	889	3
534	20240327	100000	14459311	889	889	889	889	1
535	20240327	095900	14458422	889	889	889	889	0
536	20240327	095800	14458422	889	889	889	889	11
537	20240327	095700	14448643	889	886	889	886	14
538	20240327	095600	14436205	888	888	888	888	5
539	20240327	095500	14431765	889	888	889	887	12
540	20240327	095400	14421107	888	888	888	888	2
541	20240327	095300	14419331	888	888	890	888	33
542	20240327	095200	14390006	886	886	886	886	1
543	20240327	095100	14389120	887	887	887	887	1
544	20240327	095000	14388233	889	889	889	889	1
545	20240327	094900	14387344	889	889	889	889	0
546	20240327	094800	14387344	889	889	889	889	0
547	20240327	094700	14387344	889	887	889	878	3961
548	20240327	094600	10903605	889	889	889	889	0
549	20240327	094500	10903605	889	889	889	889	0
550	20240327	094400	10903605	889	889	889	889	604
551	20240327	094300	10366649	889	889	889	889	0
552	20240327	094200	10366649	889	889	889	889	0
553	20240327	094100	10366649	889	891	891	889	667
554	20240327	094000	9772489	892	892	892	892	10
555	20240327	093900	9763569	892	892	892	892	0
556	20240327	093800	9763569	892	892	892	892	0
557	20240327	093700	9763569	892	892	892	892	0
558	20240327	093600	9763569	892	892	892	892	0
559	20240327	093500	9763569	892	892	892	892	10
560	20240327	093400	9754649	892	892	892	892	1
561	20240327	093300	9753757	893	893	893	893	1
562	20240327	093200	9752864	891	891	891	891	520
563	20240327	093100	9289544	891	891	891	891	2
564	20240327	093000	9287762	891	891	891	891	0
565	20240327	092900	9287762	891	891	891	891	224
566	20240327	092800	9088178	891	891	891	891	0
567	20240327	092700	9088178	891	891	891	891	0
568	20240327	092600	9088178	891	892	892	891	2
569	20240327	092500	9086395	894	890	894	890	3
570	20240327	092400	9083718	890	890	890	890	500
571	20240327	092300	8638718	890	890	890	890	0
572	20240327	092200	8638718	890	890	890	890	1134
573	20240327	092100	7629458	892	890	892	890	60
574	20240327	092000	7575958	890	890	890	890	1
575	20240327	091900	7575068	892	892	892	892	0
576	20240327	091800	7575068	892	891	895	891	7
577	20240327	091700	7568815	888	888	888	888	57
578	20240327	091600	7518199	888	888	888	888	0
579	20240327	091500	7518199	888	888	888	888	42
580	20240327	091400	7480903	888	888	888	888	160
581	20240327	091300	7338823	888	887	888	887	200
582	20240327	091200	7161327	875	875	875	875	0
583	20240327	091100	7161327	875	887	887	875	2506
584	20240327	091000	4965096	887	887	887	887	221
585	20240327	090900	4769069	888	888	888	888	849
586	20240327	090800	4015157	888	888	888	888	100
587	20240327	090700	3926357	888	888	888	888	100
588	20240327	090600	3837557	888	885	888	885	3919
589	20240327	090500	358247	885	885	885	885	0
590	20240327	090400	358247	885	885	885	885	10
591	20240327	090300	349397	885	885	885	885	0
592	20240327	090200	349397	885	887	887	885	280
593	20240327	090100	101232	888	888	888	888	0
594	20240327	090000	101232	888	888	888	888	114