KissMeData/008040/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	184600	749745452	958	958	958	958	12837
3	20240327	184500	749745452	958	958	958	958	0
4	20240327	184400	749745452	958	958	958	958	0
5	20240327	184300	749745452	958	958	958	958	0
6	20240327	184200	749745452	958	958	958	958	0
7	20240327	184100	749745452	958	958	958	958	0
8	20240327	184000	749745452	958	958	958	958	0
9	20240327	183900	749745452	958	958	958	958	0
10	20240327	183800	749745452	958	958	958	958	0
11	20240327	183700	749745452	958	958	958	958	0
12	20240327	183600	749745452	958	958	958	958	0
13	20240327	183500	749745452	958	958	958	958	0
14	20240327	183400	749745452	958	958	958	958	0
15	20240327	183300	749745452	958	958	958	958	0
16	20240327	183200	749745452	958	958	958	958	0
17	20240327	183100	749745452	958	958	958	958	0
18	20240327	183000	749745452	958	958	958	958	0
19	20240327	182900	749745452	958	958	958	958	0
20	20240327	182800	749745452	958	958	958	958	0
21	20240327	182700	749745452	958	958	958	958	0
22	20240327	182600	749745452	958	958	958	958	0
23	20240327	182500	749745452	958	958	958	958	0
24	20240327	182400	749745452	958	958	958	958	0
25	20240327	182300	749745452	958	958	958	958	0
26	20240327	182200	749745452	958	958	958	958	0
27	20240327	182100	749745452	958	958	958	958	0
28	20240327	182000	749745452	958	958	958	958	0
29	20240327	181900	749745452	958	958	958	958	0
30	20240327	181800	749745452	958	958	958	958	0
31	20240327	181700	749745452	958	958	958	958	0
32	20240327	181600	749745452	958	958	958	958	12837
33	20240327	181500	749745452	958	958	958	958	0
34	20240327	181400	749745452	958	958	958	958	0
35	20240327	181300	749745452	958	958	958	958	0
36	20240327	181200	749745452	958	958	958	958	0
37	20240327	181100	749745452	958	958	958	958	0
38	20240327	181000	749745452	958	958	958	958	0
39	20240327	180900	749745452	958	958	958	958	0
40	20240327	180800	749745452	958	958	958	958	0
41	20240327	180700	749745452	958	958	958	958	0
42	20240327	180600	749745452	958	958	958	958	0
43	20240327	180500	749745452	958	958	958	958	0
44	20240327	180400	749745452	958	958	958	958	0
45	20240327	180300	749745452	958	958	958	958	0
46	20240327	180200	749745452	958	958	958	958	0
47	20240327	180100	749745452	958	958	958	958	0
48	20240327	180000	749745452	958	958	958	958	0
49	20240327	175900	749745452	958	958	958	958	0
50	20240327	175800	749745452	958	958	958	958	0
51	20240327	175700	749745452	958	958	958	958	0
52	20240327	175600	749745452	958	958	958	958	0
53	20240327	175500	749745452	958	958	958	958	0
54	20240327	175400	749745452	958	958	958	958	0
55	20240327	175300	749745452	958	958	958	958	0
56	20240327	175200	749745452	958	958	958	958	0
57	20240327	175100	749745452	958	958	958	958	0
58	20240327	175000	749745452	958	958	958	958	0
59	20240327	174900	749745452	958	958	958	958	0
60	20240327	174800	749745452	958	958	958	958	0
61	20240327	174700	749745452	958	958	958	958	0
62	20240327	174600	749745452	958	958	958	958	12837
63	20240327	174500	749745452	958	958	958	958	0
64	20240327	174400	749745452	958	958	958	958	0
65	20240327	174300	749745452	958	958	958	958	0
66	20240327	174200	749745452	958	958	958	958	0
67	20240327	174100	749745452	958	958	958	958	0
68	20240327	174000	749745452	958	958	958	958	0
69	20240327	173900	749745452	958	958	958	958	0
70	20240327	173800	749745452	958	958	958	958	0
71	20240327	173700	749745452	958	958	958	958	0
72	20240327	173600	749745452	958	958	958	958	0
73	20240327	173500	749745452	958	958	958	958	0
74	20240327	173400	749745452	958	958	958	958	0
75	20240327	173300	749745452	958	958	958	958	0
76	20240327	173200	749745452	958	958	958	958	0
77	20240327	173100	749745452	958	958	958	958	0
78	20240327	173000	749745452	958	958	958	958	0
79	20240327	172900	749745452	958	958	958	958	0
80	20240327	172800	749745452	958	958	958	958	0
81	20240327	172700	749745452	958	958	958	958	0
82	20240327	172600	749745452	958	958	958	958	0
83	20240327	172500	749745452	958	958	958	958	0
84	20240327	172400	749745452	958	958	958	958	0
85	20240327	172300	749745452	958	958	958	958	0
86	20240327	172200	749745452	958	958	958	958	0
87	20240327	172100	749745452	958	958	958	958	0
88	20240327	172000	749745452	958	958	958	958	0
89	20240327	171900	749745452	958	958	958	958	0
90	20240327	171800	749745452	958	958	958	958	0
91	20240327	171700	749745452	958	958	958	958	0
92	20240327	171600	749745452	958	958	958	958	12837
93	20240327	171500	749745452	958	958	958	958	0
94	20240327	171400	749745452	958	958	958	958	0
95	20240327	171300	749745452	958	958	958	958	0
96	20240327	171200	749745452	958	958	958	958	0
97	20240327	171100	749745452	958	958	958	958	0
98	20240327	171000	749745452	958	958	958	958	0
99	20240327	170900	749745452	958	958	958	958	0
100	20240327	170800	749745452	958	958	958	958	0
101	20240327	170700	749745452	958	958	958	958	0
102	20240327	170600	749745452	958	958	958	958	0
103	20240327	170500	749745452	958	958	958	958	0
104	20240327	170400	749745452	958	958	958	958	0
105	20240327	170300	749745452	958	958	958	958	0
106	20240327	170200	749745452	958	958	958	958	0
107	20240327	170100	749745452	958	958	958	958	0
108	20240327	170000	749745452	958	958	958	958	0
109	20240327	165900	749745452	958	958	958	958	0
110	20240327	165800	749745452	958	958	958	958	0
111	20240327	165700	749745452	958	958	958	958	0
112	20240327	165600	749745452	958	958	958	958	0
113	20240327	165500	749745452	958	958	958	958	0
114	20240327	165400	749745452	958	958	958	958	0
115	20240327	165300	749745452	958	958	958	958	0
116	20240327	165200	749745452	958	958	958	958	0
117	20240327	165100	749745452	958	958	958	958	0
118	20240327	165000	749745452	958	958	958	958	0
119	20240327	164900	749745452	958	958	958	958	0
120	20240327	164800	749745452	958	958	958	958	0
121	20240327	164700	749745452	958	958	958	958	0
122	20240327	164600	749745452	958	958	958	958	12837
123	20240327	164500	749745452	958	958	958	958	0
124	20240327	164400	749745452	958	958	958	958	0
125	20240327	164300	749745452	958	958	958	958	0
126	20240327	164200	749745452	958	958	958	958	0
127	20240327	164100	749745452	958	958	958	958	0
128	20240327	164000	749745452	958	958	958	958	0
129	20240327	163900	749745452	958	958	958	958	0
130	20240327	163800	749745452	958	958	958	958	0
131	20240327	163700	749745452	958	958	958	958	0
132	20240327	163600	749745452	958	958	958	958	0
133	20240327	163500	749745452	958	958	958	958	0
134	20240327	163400	749745452	958	958	958	958	0
135	20240327	163300	749745452	958	958	958	958	0
136	20240327	163200	749745452	958	958	958	958	0
137	20240327	163100	749745452	958	958	958	958	0
138	20240327	163000	749745452	958	958	958	958	0
139	20240327	162900	749745452	958	958	958	958	0
140	20240327	162800	749745452	958	958	958	958	0
141	20240327	162700	749745452	958	958	958	958	0
142	20240327	162600	749745452	958	958	958	958	0
143	20240327	162500	749745452	958	958	958	958	0
144	20240327	162400	749745452	958	958	958	958	0
145	20240327	162300	749745452	958	958	958	958	0
146	20240327	162200	749745452	958	958	958	958	0
147	20240327	162100	749745452	958	958	958	958	0
148	20240327	162000	749745452	958	958	958	958	0
149	20240327	161900	749745452	958	958	958	958	0
150	20240327	161800	749745452	958	958	958	958	0
151	20240327	161700	749745452	958	958	958	958	0
152	20240327	161600	749745452	958	958	958	958	12837
153	20240327	161500	749745452	958	958	958	958	0
154	20240327	161400	749745452	958	958	958	958	0
155	20240327	161300	749745452	958	958	958	958	0
156	20240327	161200	749745452	958	958	958	958	0
157	20240327	161100	749745452	958	958	958	958	0
158	20240327	161000	749745452	958	958	958	958	0
159	20240327	160900	749745452	958	958	958	958	0
160	20240327	160800	749745452	958	958	958	958	0
161	20240327	160700	749745452	958	958	958	958	0
162	20240327	160600	749745452	958	958	958	958	0
163	20240327	160500	749745452	958	958	958	958	0
164	20240327	160400	749745452	958	958	958	958	0
165	20240327	160300	749745452	958	958	958	958	0
166	20240327	160200	749745452	958	958	958	958	0
167	20240327	160100	749745452	958	958	958	958	0
168	20240327	160000	749745452	958	958	958	958	0
169	20240327	155900	749745452	958	958	958	958	0
170	20240327	155800	749745452	958	958	958	958	0
171	20240327	155700	749745452	958	958	958	958	0
172	20240327	155600	749745452	958	958	958	958	0
173	20240327	155500	749745452	958	958	958	958	0
174	20240327	155400	749745452	958	958	958	958	0
175	20240327	155300	749745452	958	958	958	958	0
176	20240327	155200	749745452	958	958	958	958	0
177	20240327	155100	749745452	958	958	958	958	0
178	20240327	155000	749745452	958	958	958	958	0
179	20240327	154900	749745452	958	958	958	958	0
180	20240327	154800	749745452	958	958	958	958	0
181	20240327	154700	749745452	958	958	958	958	0
182	20240327	154600	749745452	958	958	958	958	12837
183	20240327	154500	749745452	958	958	958	958	0
184	20240327	154400	749745452	958	958	958	958	0
185	20240327	154300	749745452	958	958	958	958	0
186	20240327	154200	749745452	958	958	958	958	0
187	20240327	154100	749745452	958	958	958	958	0
188	20240327	154000	749745452	958	958	958	958	0
189	20240327	153900	749745452	958	958	958	958	0
190	20240327	153800	749745452	958	958	958	958	0
191	20240327	153700	749745452	958	958	958	958	0
192	20240327	153600	749745452	958	958	958	958	0
193	20240327	153500	749745452	958	958	958	958	0
194	20240327	153400	749745452	958	958	958	958	0
195	20240327	153300	749745452	958	958	958	958	0
196	20240327	153200	749745452	958	958	958	958	0
197	20240327	153100	749745452	958	958	958	958	0
198	20240327	153000	749745452	958	958	958	958	12837
199	20240327	152900	737447606	968	968	968	968	0
200	20240327	152800	737447606	968	968	968	968	0
201	20240327	152700	737447606	968	968	968	968	0
202	20240327	152600	737447606	968	968	968	968	0
203	20240327	152500	737447606	968	968	968	968	0
204	20240327	152400	737447606	968	968	968	968	0
205	20240327	152300	737447606	968	968	968	968	0
206	20240327	152200	737447606	968	968	968	968	0
207	20240327	152100	737447606	968	968	968	968	0
208	20240327	152000	737447606	968	968	968	968	0
209	20240327	151900	737447606	968	965	968	964	2162
210	20240327	151800	735358866	965	962	965	962	8176
211	20240327	151700	727472018	960	961	961	960	7645
212	20240327	151600	720132605	963	964	964	963	1159
213	20240327	151500	719016472	964	964	964	964	10
214	20240327	151400	719006832	964	964	964	964	1
215	20240327	151300	719005868	963	962	963	960	2549
216	20240327	151200	716555815	962	962	962	962	0
217	20240327	151100	716555815	962	964	964	962	331
218	20240327	151000	716237142	963	963	964	962	639
219	20240327	150900	715622003	964	964	964	964	919
220	20240327	150800	714736087	964	964	964	964	0
221	20240327	150700	714736087	964	964	964	964	582
222	20240327	150600	714175039	964	964	964	964	7
223	20240327	150500	714168291	964	964	965	964	1123
224	20240327	150400	713085684	964	962	964	962	727
225	20240327	150300	712385391	962	962	962	962	0
226	20240327	150200	712385391	962	962	962	962	0
227	20240327	150100	712385391	962	962	962	962	307
228	20240327	150000	712090057	963	963	963	963	0
229	20240327	145900	712090057	963	963	963	963	1
230	20240327	145800	712089094	960	960	960	960	0
231	20240327	145700	712089094	960	960	960	960	0
232	20240327	145600	712089094	960	960	960	960	0
233	20240327	145500	712089094	960	960	960	960	1100
234	20240327	145400	711033094	964	964	964	964	0
235	20240327	145300	711033094	964	963	964	963	477
236	20240327	145200	710573448	964	964	964	964	20
237	20240327	145100	710554168	964	964	964	964	10
238	20240327	145000	710544528	964	963	964	963	500
239	20240327	144900	710062791	960	960	960	960	0
240	20240327	144800	710062791	960	960	960	960	0
241	20240327	144700	710062791	960	960	960	960	47420
242	20240327	144600	664539591	960	960	961	960	79962
243	20240327	144500	587775648	960	960	960	960	21172
244	20240327	144400	567450528	960	965	965	960	6119
245	20240327	144300	561568345	965	965	965	965	1
246	20240327	144200	561567380	965	965	965	965	344
247	20240327	144100	561235420	965	965	965	965	0
248	20240327	144000	561235420	965	965	965	965	0
249	20240327	143900	561235420	965	965	965	965	14
250	20240327	143800	561221910	966	966	966	966	0
251	20240327	143700	561221910	966	965	966	965	120
252	20240327	143600	561106105	964	964	964	964	5
253	20240327	143500	561101285	966	966	966	966	0
254	20240327	143400	561101285	966	965	966	965	496
255	20240327	143300	560622259	967	967	967	967	0
256	20240327	143200	560622259	967	967	967	967	0
257	20240327	143100	560622259	967	967	967	967	1
258	20240327	143000	560621292	962	962	962	962	175
259	20240327	142900	560452942	960	963	963	960	26717
260	20240327	142800	534793060	963	963	963	963	2
261	20240327	142700	534791134	963	963	963	963	0
262	20240327	142600	534791134	963	963	963	963	0
263	20240327	142500	534791134	963	965	965	963	6124
264	20240327	142400	528891337	969	969	969	969	0
265	20240327	142300	528891337	969	969	969	969	0
266	20240327	142200	528891337	969	969	969	969	0
267	20240327	142100	528891337	969	969	969	969	0
268	20240327	142000	528891337	969	969	969	969	0
269	20240327	141900	528891337	969	964	969	964	2000
270	20240327	141800	526958841	964	964	964	964	3
271	20240327	141700	526955949	964	964	964	964	18
272	20240327	141600	526938597	963	963	963	963	1100
273	20240327	141500	525879297	965	965	965	965	159
274	20240327	141400	525725862	965	964	965	964	2841
275	20240327	141300	522986005	964	964	964	964	4
276	20240327	141200	522982149	964	964	964	964	0
277	20240327	141100	522982149	964	964	964	964	10
278	20240327	141000	522972509	964	964	964	961	128
279	20240327	140900	522849177	965	966	966	965	45
280	20240327	140800	522805747	960	967	970	940	57932
281	20240327	140700	467312458	967	967	967	967	5
282	20240327	140600	467307623	967	967	967	967	5
283	20240327	140500	467302788	967	968	968	966	10121
284	20240327	140400	457517927	968	968	968	968	2
285	20240327	140300	457515991	969	968	969	968	1254
286	20240327	140200	456301854	969	969	969	969	442
287	20240327	140100	455873556	969	970	970	969	39
288	20240327	140000	455835757	970	970	970	970	0
289	20240327	135900	455835757	970	970	970	970	96
290	20240327	135800	455742637	970	970	970	970	134
291	20240327	135700	455612657	971	970	971	970	36
292	20240327	135600	455577727	970	971	971	970	432
293	20240327	135500	455158275	972	972	972	972	0
294	20240327	135400	455158275	972	972	972	972	10
295	20240327	135300	455148555	971	971	971	971	1
296	20240327	135200	455147584	972	972	972	972	4
297	20240327	135100	455143696	972	972	972	972	87
298	20240327	135000	455059132	972	971	972	971	39
299	20240327	134900	455021253	972	972	972	972	11
300	20240327	134800	455010561	972	972	972	972	0
301	20240327	134700	455010561	972	972	972	972	0
302	20240327	134600	455010561	972	972	972	972	0
303	20240327	134500	455010561	972	972	972	972	12
304	20240327	134400	454998897	971	972	972	971	801
305	20240327	134300	454221125	972	972	972	972	0
306	20240327	134200	454221125	972	972	972	972	57
307	20240327	134100	454165721	972	972	972	972	7
308	20240327	134000	454158917	972	972	972	972	62
309	20240327	133900	454098653	972	972	972	972	0
310	20240327	133800	454098653	972	972	972	972	4
311	20240327	133700	454094765	972	972	972	972	1
312	20240327	133600	454093793	972	972	972	972	0
313	20240327	133500	454093793	972	971	972	971	36
314	20240327	133400	454058836	973	973	973	973	0
315	20240327	133300	454058836	973	973	973	973	0
316	20240327	133200	454058836	973	973	973	973	0
317	20240327	133100	454058836	973	973	973	973	10
318	20240327	133000	454049106	972	972	972	972	973
319	20240327	132900	453103350	974	974	974	974	0
320	20240327	132800	453103350	974	974	974	974	1
321	20240327	132700	453102376	974	974	974	974	0
322	20240327	132600	453102376	974	974	974	974	0
323	20240327	132500	453102376	974	974	974	974	50
324	20240327	132400	453053676	974	974	974	974	0
325	20240327	132300	453053676	974	974	974	974	0
326	20240327	132200	453053676	974	974	974	974	0
327	20240327	132100	453053676	974	974	974	974	0
328	20240327	132000	453053676	974	973	974	973	10
329	20240327	131900	453043943	973	973	973	972	1025
330	20240327	131800	452047618	972	972	972	972	2629
331	20240327	131700	449492230	972	970	972	970	12
332	20240327	131600	449480570	973	973	973	973	0
333	20240327	131500	449480570	973	973	973	973	10
334	20240327	131400	449470840	969	972	972	969	1157
335	20240327	131300	448349133	973	973	973	973	0
336	20240327	131200	448349133	973	973	973	973	0
337	20240327	131100	448349133	973	973	973	973	5
338	20240327	131000	448344268	973	973	973	973	16
339	20240327	130900	448328700	973	973	973	973	35
340	20240327	130800	448294645	973	973	973	973	5
341	20240327	130700	448289780	973	972	973	972	310
342	20240327	130600	447988450	972	972	972	972	0
343	20240327	130500	447988450	972	972	972	971	46
344	20240327	130400	447943772	972	972	972	972	15
345	20240327	130300	447929192	972	972	972	971	16
346	20240327	130200	447913642	972	972	972	972	35
347	20240327	130100	447879622	972	972	972	972	12
348	20240327	130000	447867958	973	973	973	973	0
349	20240327	125900	447867958	973	973	973	973	0
350	20240327	125800	447867958	973	973	973	973	4
351	20240327	125700	447864066	969	973	973	969	1037
352	20240327	125600	446859151	972	972	972	972	1
353	20240327	125500	446858179	974	972	974	972	319
354	20240327	125400	446548073	974	974	974	974	2
355	20240327	125300	446546125	974	973	974	970	17146
356	20240327	125200	429870544	973	973	973	973	0
357	20240327	125100	429870544	973	970	973	970	3054
358	20240327	125000	426906435	970	969	970	969	1371
359	20240327	124900	425577926	969	969	969	969	3
360	20240327	124800	425575019	969	969	969	969	2
361	20240327	124700	425573081	969	969	969	969	0
362	20240327	124600	425573081	969	969	969	969	0
363	20240327	124500	425573081	969	969	969	969	0
364	20240327	124400	425573081	969	969	969	969	60
365	20240327	124300	425514941	969	969	969	969	0
366	20240327	124200	425514941	969	969	969	969	60
367	20240327	124100	425456801	971	968	971	968	47
368	20240327	124000	425411278	967	967	967	966	15409
369	20240327	123900	410521660	968	970	970	967	16188
370	20240327	123800	394849427	971	971	971	971	10
371	20240327	123700	394839717	970	970	970	970	504
372	20240327	123600	394350837	968	968	968	968	0
373	20240327	123500	394350837	968	968	968	968	0
374	20240327	123400	394350837	968	968	968	968	0
375	20240327	123300	394350837	968	970	970	968	8302
376	20240327	123200	386306005	971	971	971	971	15
377	20240327	123100	386291440	971	971	971	971	903
378	20240327	123000	385414627	972	972	972	972	10
379	20240327	122900	385404907	971	971	971	971	109
380	20240327	122800	385299068	971	971	971	971	132
381	20240327	122700	385170896	971	971	971	970	28549
382	20240327	122600	357476784	972	972	972	972	2309
383	20240327	122500	355232436	973	973	973	973	0
384	20240327	122400	355232436	973	973	974	973	1126
385	20240327	122300	354136828	974	974	974	974	0
386	20240327	122200	354136828	974	974	974	974	0
387	20240327	122100	354136828	974	973	974	973	51
388	20240327	122000	354087195	974	973	974	973	64
389	20240327	121900	354024913	974	973	974	973	117
390	20240327	121800	353911025	974	974	974	974	10
391	20240327	121700	353901285	973	973	974	973	183
392	20240327	121600	353723216	973	973	973	973	26
393	20240327	121500	353697918	973	973	973	973	70
394	20240327	121400	353629808	973	973	973	973	12
395	20240327	121300	353618132	973	973	973	973	100
396	20240327	121200	353520832	973	973	973	973	105
397	20240327	121100	353418667	973	973	973	973	0
398	20240327	121000	353418667	973	973	973	973	0
399	20240327	120900	353418667	973	973	973	973	0
400	20240327	120800	353418667	973	974	974	973	109
401	20240327	120700	353312609	974	974	974	974	0
402	20240327	120600	353312609	974	974	974	974	0
403	20240327	120500	353312609	974	974	974	974	0
404	20240327	120400	353312609	974	974	974	974	20
405	20240327	120300	353293129	974	974	974	974	20
406	20240327	120200	353273649	973	973	973	973	0
407	20240327	120100	353273649	973	973	973	973	132
408	20240327	120000	353145213	973	973	973	973	0
409	20240327	115900	353145213	973	973	973	973	154
410	20240327	115800	352995371	972	972	972	972	0
411	20240327	115700	352995371	972	972	972	972	0
412	20240327	115600	352995371	972	972	972	972	0
413	20240327	115500	352995371	972	972	972	972	0
414	20240327	115400	352995371	972	972	972	972	0
415	20240327	115300	352995371	972	972	972	972	0
416	20240327	115200	352995371	972	972	972	972	0
417	20240327	115100	352995371	972	972	972	972	0
418	20240327	115000	352995371	972	972	972	972	0
419	20240327	114900	352995371	972	972	972	972	0
420	20240327	114800	352995371	972	972	972	972	0
421	20240327	114700	352995371	972	972	972	972	180
422	20240327	114600	352820411	971	971	971	971	12241
423	20240327	114500	340934400	971	971	971	971	8000
424	20240327	114400	333166400	970	971	971	970	14
425	20240327	114300	333152818	970	970	970	970	38
426	20240327	114200	333115958	970	970	970	970	1
427	20240327	114100	333114988	971	971	971	971	68
428	20240327	114000	333048960	971	971	971	971	38
429	20240327	113900	333012062	972	972	972	972	0
430	20240327	113800	333012062	972	971	972	971	119
431	20240327	113700	332896444	971	971	971	971	39
432	20240327	113600	332858575	971	971	971	971	38
433	20240327	113500	332821677	971	971	971	971	43
434	20240327	113400	332779924	972	972	972	972	0
435	20240327	113300	332779924	972	972	972	972	3
436	20240327	113200	332777008	972	972	972	972	0
437	20240327	113100	332777008	972	972	972	972	0
438	20240327	113000	332777008	972	972	972	972	0
439	20240327	112900	332777008	972	972	972	972	0
440	20240327	112800	332777008	972	972	972	972	11
441	20240327	112700	332766316	971	971	971	971	0
442	20240327	112600	332766316	971	971	971	971	0
443	20240327	112500	332766316	971	971	971	971	0
444	20240327	112400	332766316	971	971	971	971	0
445	20240327	112300	332766316	971	971	971	971	2420
446	20240327	112200	330416496	971	971	971	971	0
447	20240327	112100	330416496	971	971	971	971	0
448	20240327	112000	330416496	971	971	971	971	0
449	20240327	111900	330416496	971	971	971	971	457
450	20240327	111800	329972749	971	970	971	968	1001
451	20240327	111700	329003662	972	970	972	970	5106
452	20240327	111600	324050836	970	970	970	970	0
453	20240327	111500	324050836	970	970	970	970	5
454	20240327	111400	324045986	973	973	973	973	0
455	20240327	111300	324045986	973	973	973	973	0
456	20240327	111200	324045986	973	970	973	968	5004
457	20240327	111100	319194973	973	973	973	973	0
458	20240327	111000	319194973	973	971	974	969	5005
459	20240327	110900	314339154	974	974	974	974	0
460	20240327	110800	314339154	974	974	974	974	33
461	20240327	110700	314307012	974	974	974	974	0
462	20240327	110600	314307012	974	974	974	974	0
463	20240327	110500	314307012	974	974	974	974	291
464	20240327	110400	314023578	974	974	974	974	709
465	20240327	110300	313333012	974	974	974	974	34
466	20240327	110200	313299896	974	973	975	970	4916
467	20240327	110100	308527483	974	974	974	974	1516
468	20240327	110000	307050899	979	979	979	979	0
469	20240327	105900	307050899	979	979	979	979	0
470	20240327	105800	307050899	979	979	979	979	0
471	20240327	105700	307050899	979	979	979	979	0
472	20240327	105600	307050899	979	979	979	979	0
473	20240327	105500	307050899	979	979	979	979	5
474	20240327	105400	307046004	980	971	980	971	680
475	20240327	105300	306383876	972	973	973	971	3437
476	20240327	105200	303045179	973	973	973	973	10
477	20240327	105100	303035449	973	975	975	972	1259
478	20240327	105000	301811677	975	975	975	972	4729
479	20240327	104900	297210708	976	976	976	976	2600
480	20240327	104800	294673108	976	976	976	975	132
481	20240327	104700	294544291	976	976	976	976	10
482	20240327	104600	294534531	976	976	976	976	0
483	20240327	104500	294534531	976	976	976	976	0
484	20240327	104400	294534531	976	976	976	976	1
485	20240327	104300	294533555	976	975	976	975	9889
486	20240327	104200	284891774	976	977	977	976	10375
487	20240327	104100	274765694	979	979	979	979	5
488	20240327	104000	274760799	977	979	979	977	12600
489	20240327	103900	262443599	980	980	980	980	0
490	20240327	103800	262443599	980	979	980	979	6
491	20240327	103700	262437720	980	981	981	980	775
492	20240327	103600	261678215	980	980	980	980	41
493	20240327	103500	261638035	981	981	981	981	3164
494	20240327	103400	258534151	980	981	981	980	108
495	20240327	103300	258428204	981	981	981	981	0
496	20240327	103200	258428204	981	980	981	980	167
497	20240327	103100	258264539	979	979	979	979	1
498	20240327	103000	258263560	981	981	981	981	1373
499	20240327	102900	256916647	981	980	981	980	75030
500	20240327	102800	183318903	978	978	978	978	217
501	20240327	102700	183106677	979	980	980	979	731
502	20240327	102600	182390998	980	980	980	980	0
503	20240327	102500	182390998	980	980	980	980	11
504	20240327	102400	182380218	980	980	980	980	12
505	20240327	102300	182368458	980	980	980	980	50
506	20240327	102200	182319458	981	981	981	981	285
507	20240327	102100	182039873	982	982	982	982	0
508	20240327	102000	182039873	982	982	982	982	5250
509	20240327	101900	176884373	982	982	982	982	0
510	20240327	101800	176884373	982	982	982	982	5
511	20240327	101700	176879463	981	982	982	981	140
512	20240327	101600	176742116	982	981	982	981	1633
513	20240327	101500	175139093	981	981	981	981	50001
514	20240327	101400	126088112	981	981	981	981	301
515	20240327	101300	125792831	981	981	981	981	0
516	20240327	101200	125792831	981	978	981	978	50103
517	20240327	101100	76643062	979	980	980	978	121
518	20240327	101000	76524699	980	981	981	978	40369
519	20240327	100900	36923792	978	978	978	978	1
520	20240327	100800	36922814	981	981	981	981	0
521	20240327	100700	36922814	981	980	981	980	134
522	20240327	100600	36791414	981	981	981	981	0
523	20240327	100500	36791414	981	981	981	981	0
524	20240327	100400	36791414	981	981	981	981	0
525	20240327	100300	36791414	981	981	981	981	0
526	20240327	100200	36791414	981	981	981	978	683
527	20240327	100100	36121796	981	978	981	978	343
528	20240327	100000	35786244	981	981	981	981	0
529	20240327	095900	35786244	981	981	981	981	0
530	20240327	095800	35786244	981	981	981	981	0
531	20240327	095700	35786244	981	980	981	978	330
532	20240327	095600	35463280	981	981	981	981	5
533	20240327	095500	35458375	980	980	980	980	5652
534	20240327	095400	29919415	980	980	980	980	0
535	20240327	095300	29919415	980	980	980	980	4003
536	20240327	095200	25996475	980	979	980	978	218
537	20240327	095100	25783250	980	980	980	980	5
538	20240327	095000	25778350	979	981	981	979	358
539	20240327	094900	25427511	981	981	981	981	0
540	20240327	094800	25427511	981	981	981	981	1
541	20240327	094700	25426530	981	981	981	981	0
542	20240327	094600	25426530	981	981	981	981	2
543	20240327	094500	25424568	981	981	981	981	5
544	20240327	094400	25419663	980	980	980	980	0
545	20240327	094300	25419663	980	980	980	980	154
546	20240327	094200	25268743	980	980	980	980	0
547	20240327	094100	25268743	980	979	980	979	11
548	20240327	094000	25257969	980	980	980	980	5
549	20240327	093900	25253069	979	979	979	979	1
550	20240327	093800	25252090	980	980	980	980	13
551	20240327	093700	25239350	980	979	980	979	1747
552	20240327	093600	23529014	979	979	979	979	2
553	20240327	093500	23527056	977	979	979	977	255
554	20240327	093400	23277691	979	979	979	979	110
555	20240327	093300	23170001	979	979	979	979	5
556	20240327	093200	23165106	977	977	977	977	40
557	20240327	093100	23126026	977	977	977	977	1000
558	20240327	093000	22149026	977	979	979	977	74
559	20240327	092900	22076620	979	979	979	979	14
560	20240327	092800	22062914	977	978	978	977	10589
561	20240327	092700	11714077	979	979	979	979	0
562	20240327	092600	11714077	979	979	979	979	0
563	20240327	092500	11714077	979	979	979	979	80
564	20240327	092400	11635757	978	978	978	978	2575
565	20240327	092300	9117407	979	978	979	978	115
566	20240327	092200	9004932	979	979	979	979	50
567	20240327	092100	8955982	979	979	979	979	0
568	20240327	092000	8955982	979	979	979	979	200
569	20240327	091900	8760182	979	979	979	979	15
570	20240327	091800	8745497	979	979	979	979	2402
571	20240327	091700	6393939	979	978	979	978	505
572	20240327	091600	5900044	979	978	979	978	454
573	20240327	091500	5455932	979	979	979	979	1
574	20240327	091400	5454953	978	978	978	978	2
575	20240327	091300	5452997	978	978	978	978	153
576	20240327	091200	5303363	978	980	980	978	55
577	20240327	091100	5249553	981	981	981	981	1
578	20240327	091000	5248572	981	981	981	978	190
579	20240327	090900	5062257	982	978	982	978	900
580	20240327	090800	4182053	979	979	979	979	224
581	20240327	090700	3962757	982	984	984	982	140
582	20240327	090600	3825271	984	983	984	983	57
583	20240327	090500	3769239	983	982	983	982	1943
584	20240327	090400	1861169	982	982	982	982	105
585	20240327	090300	1758059	982	981	982	977	1622
586	20240327	090200	171675	981	981	981	981	0
587	20240327	090100	171675	981	981	981	981	100
588	20240327	090000	73575	981	981	981	981	75