KissMeData/027740/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	191200	71094975	889	889	889	889	1313
3	20250325	191100	71094975	889	889	889	889	0
4	20250325	191000	71094975	889	889	889	889	0
5	20250325	190900	71094975	889	889	889	889	0
6	20250325	190800	71094975	889	889	889	889	0
7	20250325	190700	71094975	889	889	889	889	0
8	20250325	190600	71094975	889	889	889	889	0
9	20250325	190500	71094975	889	889	889	889	0
10	20250325	190400	71094975	889	889	889	889	0
11	20250325	190300	71094975	889	889	889	889	0
12	20250325	190200	71094975	889	889	889	889	0
13	20250325	190100	71094975	889	889	889	889	0
14	20250325	190000	71094975	889	889	889	889	0
15	20250325	185900	71094975	889	889	889	889	0
16	20250325	185800	71094975	889	889	889	889	0
17	20250325	185700	71094975	889	889	889	889	0
18	20250325	185600	71094975	889	889	889	889	0
19	20250325	185500	71094975	889	889	889	889	0
20	20250325	185400	71094975	889	889	889	889	0
21	20250325	185300	71094975	889	889	889	889	0
22	20250325	185200	71094975	889	889	889	889	0
23	20250325	185100	71094975	889	889	889	889	0
24	20250325	185000	71094975	889	889	889	889	0
25	20250325	184900	71094975	889	889	889	889	0
26	20250325	184800	71094975	889	889	889	889	0
27	20250325	184700	71094975	889	889	889	889	0
28	20250325	184600	71094975	889	889	889	889	0
29	20250325	184500	71094975	889	889	889	889	0
30	20250325	184400	71094975	889	889	889	889	0
31	20250325	184300	71094975	889	889	889	889	0
32	20250325	184200	71094975	889	889	889	889	1313
33	20250325	184100	71094975	889	889	889	889	0
34	20250325	184000	71094975	889	889	889	889	0
35	20250325	183900	71094975	889	889	889	889	0
36	20250325	183800	71094975	889	889	889	889	0
37	20250325	183700	71094975	889	889	889	889	0
38	20250325	183600	71094975	889	889	889	889	0
39	20250325	183500	71094975	889	889	889	889	0
40	20250325	183400	71094975	889	889	889	889	0
41	20250325	183300	71094975	889	889	889	889	0
42	20250325	183200	71094975	889	889	889	889	0
43	20250325	183100	71094975	889	889	889	889	0
44	20250325	183000	71094975	889	889	889	889	0
45	20250325	182900	71094975	889	889	889	889	0
46	20250325	182800	71094975	889	889	889	889	0
47	20250325	182700	71094975	889	889	889	889	0
48	20250325	182600	71094975	889	889	889	889	0
49	20250325	182500	71094975	889	889	889	889	0
50	20250325	182400	71094975	889	889	889	889	0
51	20250325	182300	71094975	889	889	889	889	0
52	20250325	182200	71094975	889	889	889	889	0
53	20250325	182100	71094975	889	889	889	889	0
54	20250325	182000	71094975	889	889	889	889	0
55	20250325	181900	71094975	889	889	889	889	0
56	20250325	181800	71094975	889	889	889	889	0
57	20250325	181700	71094975	889	889	889	889	0
58	20250325	181600	71094975	889	889	889	889	0
59	20250325	181500	71094975	889	889	889	889	0
60	20250325	181400	71094975	889	889	889	889	0
61	20250325	181300	71094975	889	889	889	889	0
62	20250325	181200	71094975	889	889	889	889	1313
63	20250325	181100	71094975	889	889	889	889	0
64	20250325	181000	71094975	889	889	889	889	0
65	20250325	180900	71094975	889	889	889	889	0
66	20250325	180800	71094975	889	889	889	889	0
67	20250325	180700	71094975	889	889	889	889	0
68	20250325	180600	71094975	889	889	889	889	0
69	20250325	180500	71094975	889	889	889	889	0
70	20250325	180400	71094975	889	889	889	889	0
71	20250325	180300	71094975	889	889	889	889	0
72	20250325	180200	71094975	889	889	889	889	0
73	20250325	180100	71094975	889	889	889	889	0
74	20250325	180000	71094975	889	889	889	889	0
75	20250325	175900	71094975	889	889	889	889	0
76	20250325	175800	71094975	889	889	889	889	0
77	20250325	175700	71094975	889	889	889	889	0
78	20250325	175600	71094975	889	889	889	889	0
79	20250325	175500	71094975	889	889	889	889	0
80	20250325	175400	71094975	889	889	889	889	0
81	20250325	175300	71094975	889	889	889	889	0
82	20250325	175200	71094975	889	889	889	889	0
83	20250325	175100	71094975	889	889	889	889	0
84	20250325	175000	71094975	889	889	889	889	0
85	20250325	174900	71094975	889	889	889	889	0
86	20250325	174800	71094975	889	889	889	889	0
87	20250325	174700	71094975	889	889	889	889	0
88	20250325	174600	71094975	889	889	889	889	0
89	20250325	174500	71094975	889	889	889	889	0
90	20250325	174400	71094975	889	889	889	889	0
91	20250325	174300	71094975	889	889	889	889	0
92	20250325	174200	71094975	889	889	889	889	1313
93	20250325	174100	71094975	889	889	889	889	0
94	20250325	174000	71094975	889	889	889	889	0
95	20250325	173900	71094975	889	889	889	889	0
96	20250325	173800	71094975	889	889	889	889	0
97	20250325	173700	71094975	889	889	889	889	0
98	20250325	173600	71094975	889	889	889	889	0
99	20250325	173500	71094975	889	889	889	889	0
100	20250325	173400	71094975	889	889	889	889	0
101	20250325	173300	71094975	889	889	889	889	0
102	20250325	173200	71094975	889	889	889	889	0
103	20250325	173100	71094975	889	889	889	889	0
104	20250325	173000	71094975	889	889	889	889	0
105	20250325	172900	71094975	889	889	889	889	0
106	20250325	172800	71094975	889	889	889	889	0
107	20250325	172700	71094975	889	889	889	889	0
108	20250325	172600	71094975	889	889	889	889	0
109	20250325	172500	71094975	889	889	889	889	0
110	20250325	172400	71094975	889	889	889	889	0
111	20250325	172300	71094975	889	889	889	889	0
112	20250325	172200	71094975	889	889	889	889	0
113	20250325	172100	71094975	889	889	889	889	0
114	20250325	172000	71094975	889	889	889	889	0
115	20250325	171900	71094975	889	889	889	889	0
116	20250325	171800	71094975	889	889	889	889	0
117	20250325	171700	71094975	889	889	889	889	0
118	20250325	171600	71094975	889	889	889	889	0
119	20250325	171500	71094975	889	889	889	889	0
120	20250325	171400	71094975	889	889	889	889	0
121	20250325	171300	71094975	889	889	889	889	0
122	20250325	171200	71094975	889	889	889	889	1313
123	20250325	171100	71094975	889	889	889	889	0
124	20250325	171000	71094975	889	889	889	889	0
125	20250325	170900	71094975	889	889	889	889	0
126	20250325	170800	71094975	889	889	889	889	0
127	20250325	170700	71094975	889	889	889	889	0
128	20250325	170600	71094975	889	889	889	889	0
129	20250325	170500	71094975	889	889	889	889	0
130	20250325	170400	71094975	889	889	889	889	0
131	20250325	170300	71094975	889	889	889	889	0
132	20250325	170200	71094975	889	889	889	889	0
133	20250325	170100	71094975	889	889	889	889	0
134	20250325	170000	71094975	889	889	889	889	0
135	20250325	165900	71094975	889	889	889	889	0
136	20250325	165800	71094975	889	889	889	889	0
137	20250325	165700	71094975	889	889	889	889	0
138	20250325	165600	71094975	889	889	889	889	0
139	20250325	165500	71094975	889	889	889	889	0
140	20250325	165400	71094975	889	889	889	889	0
141	20250325	165300	71094975	889	889	889	889	0
142	20250325	165200	71094975	889	889	889	889	0
143	20250325	165100	71094975	889	889	889	889	0
144	20250325	165000	71094975	889	889	889	889	0
145	20250325	164900	71094975	889	889	889	889	0
146	20250325	164800	71094975	889	889	889	889	0
147	20250325	164700	71094975	889	889	889	889	0
148	20250325	164600	71094975	889	889	889	889	0
149	20250325	164500	71094975	889	889	889	889	0
150	20250325	164400	71094975	889	889	889	889	0
151	20250325	164300	71094975	889	889	889	889	0
152	20250325	164200	71094975	889	889	889	889	1313
153	20250325	164100	71094975	889	889	889	889	0
154	20250325	164000	71094975	889	889	889	889	0
155	20250325	163900	71094975	889	889	889	889	0
156	20250325	163800	71094975	889	889	889	889	0
157	20250325	163700	71094975	889	889	889	889	0
158	20250325	163600	71094975	889	889	889	889	0
159	20250325	163500	71094975	889	889	889	889	0
160	20250325	163400	71094975	889	889	889	889	0
161	20250325	163300	71094975	889	889	889	889	0
162	20250325	163200	71094975	889	889	889	889	0
163	20250325	163100	71094975	889	889	889	889	0
164	20250325	163000	71094975	889	889	889	889	0
165	20250325	162900	71094975	889	889	889	889	0
166	20250325	162800	71094975	889	889	889	889	0
167	20250325	162700	71094975	889	889	889	889	0
168	20250325	162600	71094975	889	889	889	889	0
169	20250325	162500	71094975	889	889	889	889	0
170	20250325	162400	71094975	889	889	889	889	0
171	20250325	162300	71094975	889	889	889	889	0
172	20250325	162200	71094975	889	889	889	889	0
173	20250325	162100	71094975	889	889	889	889	0
174	20250325	162000	71094975	889	889	889	889	0
175	20250325	161900	71094975	889	889	889	889	0
176	20250325	161800	71094975	889	889	889	889	0
177	20250325	161700	71094975	889	889	889	889	0
178	20250325	161600	71094975	889	889	889	889	0
179	20250325	161500	71094975	889	889	889	889	0
180	20250325	161400	71094975	889	889	889	889	0
181	20250325	161300	71094975	889	889	889	889	0
182	20250325	161200	71094975	889	889	889	889	1313
183	20250325	161100	71094975	889	889	889	889	0
184	20250325	161000	71094975	889	889	889	889	0
185	20250325	160900	71094975	889	889	889	889	0
186	20250325	160800	71094975	889	889	889	889	0
187	20250325	160700	71094975	889	889	889	889	0
188	20250325	160600	71094975	889	889	889	889	0
189	20250325	160500	71094975	889	889	889	889	0
190	20250325	160400	71094975	889	889	889	889	0
191	20250325	160300	71094975	889	889	889	889	0
192	20250325	160200	71094975	889	889	889	889	0
193	20250325	160100	71094975	889	889	889	889	0
194	20250325	160000	71094975	889	889	889	889	0
195	20250325	155900	71094975	889	889	889	889	0
196	20250325	155800	71094975	889	889	889	889	0
197	20250325	155700	71094975	889	889	889	889	0
198	20250325	155600	71094975	889	889	889	889	0
199	20250325	155500	71094975	889	889	889	889	0
200	20250325	155400	71094975	889	889	889	889	0
201	20250325	155300	71094975	889	889	889	889	0
202	20250325	155200	71094975	889	889	889	889	0
203	20250325	155100	71094975	889	889	889	889	0
204	20250325	155000	71094975	889	889	889	889	0
205	20250325	154900	71094975	889	889	889	889	0
206	20250325	154800	71094975	889	889	889	889	0
207	20250325	154700	71094975	889	889	889	889	0
208	20250325	154600	71094975	889	889	889	889	0
209	20250325	154500	71094975	889	889	889	889	0
210	20250325	154400	71094975	889	889	889	889	0
211	20250325	154300	71094975	889	889	889	889	0
212	20250325	154200	71094975	889	889	889	889	1313
213	20250325	154100	71094975	889	889	889	889	0
214	20250325	154000	71094975	889	889	889	889	0
215	20250325	153900	71094975	889	889	889	889	0
216	20250325	153800	71094975	889	889	889	889	0
217	20250325	153700	71094975	889	889	889	889	0
218	20250325	153600	71094975	889	889	889	889	0
219	20250325	153500	71094975	889	889	889	889	0
220	20250325	153400	71094975	889	889	889	889	0
221	20250325	153300	71094975	889	889	889	889	0
222	20250325	153200	71094975	889	889	889	889	0
223	20250325	153100	71094975	889	889	889	889	0
224	20250325	153000	71094975	889	889	889	889	1313
225	20250325	152900	69927718	889	889	889	889	0
226	20250325	152800	69927718	889	889	889	889	0
227	20250325	152700	69927718	889	889	889	889	0
228	20250325	152600	69927718	889	889	889	889	0
229	20250325	152500	69927718	889	889	889	889	0
230	20250325	152400	69927718	889	889	889	889	0
231	20250325	152300	69927718	889	889	889	889	0
232	20250325	152200	69927718	889	889	889	889	0
233	20250325	152100	69927718	889	889	889	889	0
234	20250325	152000	69927718	889	889	889	889	0
235	20250325	151900	69927718	889	889	889	889	66
236	20250325	151800	69869044	888	888	888	888	0
237	20250325	151700	69869044	888	889	889	888	119
238	20250325	151600	69763353	889	889	889	889	0
239	20250325	151500	69763353	889	889	889	889	0
240	20250325	151400	69763353	889	889	889	889	0
241	20250325	151300	69763353	889	889	889	889	19
242	20250325	151200	69746462	889	889	889	889	0
243	20250325	151100	69746462	889	888	889	888	1112
244	20250325	151000	68759005	889	889	889	889	0
245	20250325	150900	68759005	889	889	889	889	0
246	20250325	150800	68759005	889	889	889	889	269
247	20250325	150700	68519864	888	888	888	888	2
248	20250325	150600	68518088	889	889	889	889	0
249	20250325	150500	68518088	889	889	889	889	0
250	20250325	150400	68518088	889	889	889	889	0
251	20250325	150300	68518088	889	889	889	889	27
252	20250325	150200	68494085	889	889	889	889	44
253	20250325	150100	68454969	888	888	888	888	0
254	20250325	150000	68454969	888	888	888	888	0
255	20250325	145900	68454969	888	888	888	888	0
256	20250325	145800	68454969	888	888	888	888	0
257	20250325	145700	68454969	888	889	889	888	1362
258	20250325	145600	67245151	890	890	890	890	0
259	20250325	145500	67245151	890	890	890	890	1
260	20250325	145400	67244261	890	890	890	890	11
261	20250325	145300	67234471	889	889	889	889	0
262	20250325	145200	67234471	889	889	889	889	0
263	20250325	145100	67234471	889	889	889	889	0
264	20250325	145000	67234471	889	889	889	889	0
265	20250325	144900	67234471	889	889	889	889	1001
266	20250325	144800	66344582	890	890	890	890	55
267	20250325	144700	66295632	890	890	890	890	0
268	20250325	144600	66295632	890	890	890	890	88
269	20250325	144500	66217312	890	890	890	890	155
270	20250325	144400	66079362	890	890	890	890	0
271	20250325	144300	66079362	890	890	890	890	0
272	20250325	144200	66079362	890	890	890	890	0
273	20250325	144100	66079362	890	890	890	890	0
274	20250325	144000	66079362	890	890	890	890	11
275	20250325	143900	66069572	890	890	890	890	0
276	20250325	143800	66069572	890	890	890	890	290
277	20250325	143700	65811472	890	890	890	890	3
278	20250325	143600	65808802	890	889	890	888	1202
279	20250325	143500	64741021	890	890	890	890	0
280	20250325	143400	64741021	890	890	890	890	0
281	20250325	143300	64741021	890	890	890	890	165
282	20250325	143200	64594171	890	890	890	890	0
283	20250325	143100	64594171	890	890	890	890	2
284	20250325	143000	64592391	890	889	890	889	2
285	20250325	142900	64590612	888	889	889	888	3764
286	20250325	142800	61248179	888	888	888	888	4
287	20250325	142700	61244627	888	888	888	888	0
288	20250325	142600	61244627	888	890	890	888	27
289	20250325	142500	61220643	888	889	889	888	199
290	20250325	142400	61043775	890	890	890	890	0
291	20250325	142300	61043775	890	890	890	890	0
292	20250325	142200	61043775	890	890	890	890	0
293	20250325	142100	61043775	890	890	890	890	210
294	20250325	142000	60856875	890	890	890	890	0
295	20250325	141900	60856875	890	890	890	890	0
296	20250325	141800	60856875	890	889	890	889	2
297	20250325	141700	60855096	890	890	890	890	9
298	20250325	141600	60847086	890	890	890	890	0
299	20250325	141500	60847086	890	890	890	890	0
300	20250325	141400	60847086	890	890	890	890	1
301	20250325	141300	60846196	890	890	890	890	0
302	20250325	141200	60846196	890	890	890	890	0
303	20250325	141100	60846196	890	890	890	890	0
304	20250325	141000	60846196	890	888	890	888	343
305	20250325	140900	60541609	888	888	888	888	0
306	20250325	140800	60541609	888	889	889	888	787
307	20250325	140700	59842647	890	890	890	890	0
308	20250325	140600	59842647	890	890	890	890	1
309	20250325	140500	59841757	890	890	890	890	4
310	20250325	140400	59838197	890	890	890	890	3
311	20250325	140300	59835527	890	890	890	890	0
312	20250325	140200	59835527	890	890	890	890	0
313	20250325	140100	59835527	890	890	890	890	0
314	20250325	140000	59835527	890	890	890	890	0
315	20250325	135900	59835527	890	890	890	890	0
316	20250325	135800	59835527	890	890	890	890	0
317	20250325	135700	59835527	890	890	890	890	0
318	20250325	135600	59835527	890	890	890	890	0
319	20250325	135500	59835527	890	890	890	890	0
320	20250325	135400	59835527	890	890	890	890	100
321	20250325	135300	59746527	890	890	890	890	0
322	20250325	135200	59746527	890	890	890	890	0
323	20250325	135100	59746527	890	890	890	890	0
324	20250325	135000	59746527	890	890	890	890	0
325	20250325	134900	59746527	890	890	890	890	0
326	20250325	134800	59746527	890	890	890	890	0
327	20250325	134700	59746527	890	890	890	890	0
328	20250325	134600	59746527	890	890	890	890	8
329	20250325	134500	59739407	890	890	890	890	0
330	20250325	134400	59739407	890	890	890	890	4
331	20250325	134300	59735847	889	889	889	889	2
332	20250325	134200	59734069	890	890	890	890	0
333	20250325	134100	59734069	890	890	890	890	0
334	20250325	134000	59734069	890	890	890	890	0
335	20250325	133900	59734069	890	890	890	890	0
336	20250325	133800	59734069	890	890	890	890	0
337	20250325	133700	59734069	890	890	890	890	0
338	20250325	133600	59734069	890	890	890	890	0
339	20250325	133500	59734069	890	890	890	890	0
340	20250325	133400	59734069	890	889	890	888	1356
341	20250325	133300	58529349	889	889	889	889	500
342	20250325	133200	58084849	890	890	890	890	0
343	20250325	133100	58084849	890	890	890	890	0
344	20250325	133000	58084849	890	890	890	890	500
345	20250325	132900	57639849	890	890	890	890	0
346	20250325	132800	57639849	890	890	890	890	200
347	20250325	132700	57461849	890	890	890	890	2000
348	20250325	132600	55681849	890	890	890	890	4
349	20250325	132500	55678289	891	890	891	890	1122
350	20250325	132400	54679708	890	890	890	890	0
351	20250325	132300	54679708	890	890	890	890	878
352	20250325	132200	53898288	890	890	890	890	363
353	20250325	132100	53575218	890	890	890	890	0
354	20250325	132000	53575218	890	890	890	890	0
355	20250325	131900	53575218	890	890	890	890	0
356	20250325	131800	53575218	890	890	890	890	0
357	20250325	131700	53575218	890	890	890	890	4701
358	20250325	131600	49391328	890	890	890	890	0
359	20250325	131500	49391328	890	890	890	890	0
360	20250325	131400	49391328	890	890	890	890	0
361	20250325	131300	49391328	890	890	890	890	0
362	20250325	131200	49391328	890	890	890	890	0
363	20250325	131100	49391328	890	890	890	890	0
364	20250325	131000	49391328	890	890	890	890	0
365	20250325	130900	49391328	890	890	890	890	0
366	20250325	130800	49391328	890	890	890	890	0
367	20250325	130700	49391328	890	890	890	890	0
368	20250325	130600	49391328	890	890	890	890	0
369	20250325	130500	49391328	890	890	890	890	0
370	20250325	130400	49391328	890	890	890	890	0
371	20250325	130300	49391328	890	890	890	890	0
372	20250325	130200	49391328	890	890	890	890	0
373	20250325	130100	49391328	890	890	890	890	0
374	20250325	130000	49391328	890	890	890	890	0
375	20250325	125900	49391328	890	890	890	890	0
376	20250325	125800	49391328	890	890	890	890	0
377	20250325	125700	49391328	890	890	890	890	50
378	20250325	125600	49346828	890	890	890	890	0
379	20250325	125500	49346828	890	890	890	890	0
380	20250325	125400	49346828	890	890	890	890	0
381	20250325	125300	49346828	890	890	890	890	0
382	20250325	125200	49346828	890	890	890	890	0
383	20250325	125100	49346828	890	890	890	890	0
384	20250325	125000	49346828	890	890	890	890	0
385	20250325	124900	49346828	890	890	890	890	0
386	20250325	124800	49346828	890	890	890	890	0
387	20250325	124700	49346828	890	890	890	890	0
388	20250325	124600	49346828	890	890	890	890	0
389	20250325	124500	49346828	890	890	890	890	1
390	20250325	124400	49345938	890	890	890	890	0
391	20250325	124300	49345938	890	890	890	890	0
392	20250325	124200	49345938	890	890	890	890	0
393	20250325	124100	49345938	890	890	890	890	0
394	20250325	124000	49345938	890	890	890	890	0
395	20250325	123900	49345938	890	890	890	890	2
396	20250325	123800	49344158	889	889	889	889	0
397	20250325	123700	49344158	889	889	889	889	10
398	20250325	123600	49335268	889	889	889	889	0
399	20250325	123500	49335268	889	889	889	889	1
400	20250325	123400	49334379	890	890	890	890	0
401	20250325	123300	49334379	890	890	890	890	0
402	20250325	123200	49334379	890	890	890	890	2
403	20250325	123100	49332599	890	889	890	889	723
404	20250325	123000	48689850	889	889	889	889	0
405	20250325	122900	48689850	889	889	889	889	0
406	20250325	122800	48689850	889	889	889	889	0
407	20250325	122700	48689850	889	889	889	889	21
408	20250325	122600	48671181	889	889	889	889	610
409	20250325	122500	48128891	889	889	889	889	6
410	20250325	122400	48123557	889	889	889	889	0
411	20250325	122300	48123557	889	889	889	889	500
412	20250325	122200	47679057	889	889	889	889	0
413	20250325	122100	47679057	889	889	889	889	0
414	20250325	122000	47679057	889	889	889	889	3
415	20250325	121900	47676390	889	889	889	889	1219
416	20250325	121800	46592699	889	889	889	889	0
417	20250325	121700	46592699	889	889	889	889	0
418	20250325	121600	46592699	889	889	889	889	0
419	20250325	121500	46592699	889	889	889	889	1
420	20250325	121400	46591810	888	888	888	888	0
421	20250325	121300	46591810	888	888	888	888	12
422	20250325	121200	46581154	888	888	888	888	950
423	20250325	121100	45737554	888	888	888	888	0
424	20250325	121000	45737554	888	888	888	888	5655
425	20250325	120900	40715914	888	888	888	888	0
426	20250325	120800	40715914	888	888	888	888	202
427	20250325	120700	40536538	889	889	889	889	0
428	20250325	120600	40536538	889	889	889	889	0
429	20250325	120500	40536538	889	889	889	889	2522
430	20250325	120400	38294480	889	889	889	889	0
431	20250325	120300	38294480	889	889	889	889	0
432	20250325	120200	38294480	889	889	889	889	0
433	20250325	120100	38294480	889	889	889	889	1170
434	20250325	120000	37254350	889	888	889	888	4371
435	20250325	115900	33372702	888	888	888	888	0
436	20250325	115800	33372702	888	888	888	888	20
437	20250325	115700	33354942	888	888	888	888	0
438	20250325	115600	33354942	888	888	889	888	274
439	20250325	115500	33111360	888	889	889	888	33
440	20250325	115400	33082025	888	888	888	888	200
441	20250325	115300	32904425	888	888	888	888	0
442	20250325	115200	32904425	888	888	888	888	0
443	20250325	115100	32904425	888	888	888	888	3
444	20250325	115000	32901761	888	888	888	888	235
445	20250325	114900	32693081	888	888	888	888	802
446	20250325	114800	31980905	889	889	889	889	2
447	20250325	114700	31979127	889	889	889	889	0
448	20250325	114600	31979127	889	889	889	889	1
449	20250325	114500	31978238	889	889	889	889	1
450	20250325	114400	31977349	888	888	888	888	1
451	20250325	114300	31976461	889	889	889	889	35
452	20250325	114200	31945346	888	888	888	888	0
453	20250325	114100	31945346	888	888	888	888	0
454	20250325	114000	31945346	888	888	888	888	1
455	20250325	113900	31944458	888	888	888	888	3301
456	20250325	113800	29013170	888	888	888	888	1311
457	20250325	113700	27849002	888	888	888	888	0
458	20250325	113600	27849002	888	888	888	888	0
459	20250325	113500	27849002	888	888	888	888	0
460	20250325	113400	27849002	888	888	888	888	0
461	20250325	113300	27849002	888	888	888	888	0
462	20250325	113200	27849002	888	888	888	888	0
463	20250325	113100	27849002	888	888	888	888	0
464	20250325	113000	27849002	888	888	888	888	0
465	20250325	112900	27849002	888	888	888	888	10
466	20250325	112800	27840122	888	888	888	888	0
467	20250325	112700	27840122	888	888	888	888	0
468	20250325	112600	27840122	888	888	888	888	0
469	20250325	112500	27840122	888	888	888	888	4
470	20250325	112400	27836570	888	888	888	887	486
471	20250325	112300	27405483	888	889	889	888	8
472	20250325	112200	27398376	888	888	889	888	260
473	20250325	112100	27167495	888	888	888	888	100
474	20250325	112000	27078695	888	888	888	888	0
475	20250325	111900	27078695	888	888	889	888	15
476	20250325	111800	27065366	888	888	888	888	140
477	20250325	111700	26941046	888	888	888	888	60
478	20250325	111600	26887766	888	888	888	888	0
479	20250325	111500	26887766	888	888	888	888	500
480	20250325	111400	26443766	889	889	889	889	100
481	20250325	111300	26354866	888	888	888	888	1648
482	20250325	111200	24891442	888	889	889	888	1141
483	20250325	111100	23878233	889	889	889	889	13
484	20250325	111000	23866676	888	888	888	888	0
485	20250325	110900	23866676	888	889	889	888	108
486	20250325	110800	23770672	889	889	889	889	1
487	20250325	110700	23769783	889	889	889	889	1000
488	20250325	110600	22880783	889	889	889	889	5
489	20250325	110500	22876338	889	889	889	889	1
490	20250325	110400	22875449	888	888	888	888	0
491	20250325	110300	22875449	888	888	888	888	0
492	20250325	110200	22875449	888	888	888	888	2
493	20250325	110100	22873673	888	888	888	888	303
494	20250325	110000	22604609	889	889	889	889	3
495	20250325	105900	22601942	888	888	888	888	3
496	20250325	105800	22599278	889	889	889	889	0
497	20250325	105700	22599278	889	888	889	888	9
498	20250325	105600	22591284	889	888	889	888	9
499	20250325	105500	22583290	888	888	888	888	5
500	20250325	105400	22578850	889	889	889	889	0
501	20250325	105300	22578850	889	889	889	889	0
502	20250325	105200	22578850	889	889	889	889	111
503	20250325	105100	22480171	888	888	888	888	0
504	20250325	105000	22480171	888	888	888	888	1000
505	20250325	104900	21592171	888	888	888	888	0
506	20250325	104800	21592171	888	888	888	888	0
507	20250325	104700	21592171	888	888	888	888	0
508	20250325	104600	21592171	888	888	888	888	0
509	20250325	104500	21592171	888	888	888	888	0
510	20250325	104400	21592171	888	888	888	888	150
511	20250325	104300	21458971	888	888	888	888	150
512	20250325	104200	21325771	888	888	888	888	194
513	20250325	104100	21153499	888	888	888	888	100
514	20250325	104000	21064699	888	888	888	888	0
515	20250325	103900	21064699	888	888	888	888	0
516	20250325	103800	21064699	888	889	889	888	10
517	20250325	103700	21055815	889	888	889	888	7
518	20250325	103600	21049594	889	889	889	888	26
519	20250325	103500	21026489	889	889	889	889	225
520	20250325	103400	20826464	889	889	889	889	4
521	20250325	103300	20822908	889	889	889	889	0
522	20250325	103200	20822908	889	889	889	889	211
523	20250325	103100	20635329	889	888	889	888	39
524	20250325	103000	20600662	889	889	889	889	10
525	20250325	102900	20591772	889	888	889	888	11
526	20250325	102800	20582003	889	889	889	889	0
527	20250325	102700	20582003	889	889	889	889	1
528	20250325	102600	20581114	889	889	889	889	0
529	20250325	102500	20581114	889	889	889	889	69
530	20250325	102400	20519773	889	889	889	889	2
531	20250325	102300	20517995	889	889	889	889	50
532	20250325	102200	20473545	889	889	889	889	5
533	20250325	102100	20469100	888	888	888	888	0
534	20250325	102000	20469100	888	888	888	888	0
535	20250325	101900	20469100	888	888	888	888	30
536	20250325	101800	20442460	889	889	889	889	0
537	20250325	101700	20442460	889	889	889	889	1
538	20250325	101600	20441571	889	889	889	889	1
539	20250325	101500	20440682	889	888	889	888	657
540	20250325	101400	19857265	888	888	888	888	3
541	20250325	101300	19854601	889	889	889	889	1
542	20250325	101200	19853712	889	889	889	889	1
543	20250325	101100	19852823	889	889	889	889	0
544	20250325	101000	19852823	889	889	889	889	0
545	20250325	100900	19852823	889	889	889	889	6
546	20250325	100800	19847489	889	889	889	889	2
547	20250325	100700	19845711	889	889	889	889	0
548	20250325	100600	19845711	889	889	889	889	32
549	20250325	100500	19817263	889	889	889	889	0
550	20250325	100400	19817263	889	889	889	888	102
551	20250325	100300	19726586	889	889	889	889	0
552	20250325	100200	19726586	889	889	889	889	0
553	20250325	100100	19726586	889	889	889	889	0
554	20250325	100000	19726586	889	889	889	889	0
555	20250325	095900	19726586	889	889	889	889	100
556	20250325	095800	19637686	889	889	889	889	0
557	20250325	095700	19637686	889	889	889	889	0
558	20250325	095600	19637686	889	889	889	889	3
559	20250325	095500	19635019	889	889	889	887	10
560	20250325	095400	19626143	887	888	888	887	14
561	20250325	095300	19613717	887	889	889	887	3
562	20250325	095200	19611054	889	889	889	889	178
563	20250325	095100	19452812	889	889	889	889	0
564	20250325	095000	19452812	889	887	889	887	6
565	20250325	094900	19447482	886	886	886	886	1162
566	20250325	094800	18417950	889	889	889	889	3
567	20250325	094700	18415283	886	886	886	886	3
568	20250325	094600	18412625	886	886	886	886	1000
569	20250325	094500	17526625	886	886	886	886	3723
570	20250325	094400	14228047	887	887	887	887	15
571	20250325	094300	14214742	887	887	887	887	7
572	20250325	094200	14208533	887	887	887	887	8
573	20250325	094100	14201437	887	887	887	887	0
574	20250325	094000	14201437	887	887	887	887	0
575	20250325	093900	14201437	887	887	887	887	0
576	20250325	093800	14201437	887	887	887	887	0
577	20250325	093700	14201437	887	887	887	887	52
578	20250325	093600	14155313	887	887	887	887	115
579	20250325	093500	14053308	887	889	889	887	1725
580	20250325	093400	12523219	889	889	889	889	1
581	20250325	093300	12522330	889	889	889	889	4
582	20250325	093200	12518774	889	889	889	889	7
583	20250325	093100	12512551	889	889	889	889	1
584	20250325	093000	12511662	889	889	889	889	10
585	20250325	092900	12502772	888	888	888	888	71
586	20250325	092800	12439724	889	889	889	889	0
587	20250325	092700	12439724	889	889	889	889	0
588	20250325	092600	12439724	889	889	889	889	0
589	20250325	092500	12439724	889	889	889	889	3
590	20250325	092400	12437057	889	889	889	889	4
591	20250325	092300	12433501	889	889	889	889	504
592	20250325	092200	11985445	889	888	889	888	6
593	20250325	092100	11980113	890	889	890	888	9
594	20250325	092000	11972111	890	890	890	890	0
595	20250325	091900	11972111	890	890	890	890	5
596	20250325	091800	11967661	887	887	887	887	0
597	20250325	091700	11967661	887	887	890	887	8
598	20250325	091600	11960562	887	887	887	887	1110
599	20250325	091500	10975992	887	890	890	887	11
600	20250325	091400	10966211	890	890	890	890	2
601	20250325	091300	10964431	890	890	890	890	3
602	20250325	091200	10961761	890	886	890	886	32
603	20250325	091100	10933293	886	888	888	886	2
604	20250325	091000	10931519	890	890	890	890	2
605	20250325	090900	10929739	885	889	889	885	20
606	20250325	090800	10912009	890	890	890	890	0
607	20250325	090700	10912009	890	890	891	885	42
608	20250325	090600	10874640	885	889	889	885	7503
609	20250325	090500	4224905	890	888	890	888	2
610	20250325	090400	4223127	888	888	888	888	1300
611	20250325	090300	3068727	888	890	890	887	1693
612	20250325	090200	1565336	890	890	890	888	540
613	20250325	090100	1084740	890	890	893	890	192
614	20250325	090000	913293	893	890	893	890	1023