KissMeData/023790/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	190000	49995438	929	929	929	929	94
3	20240327	185900	49995438	929	929	929	929	0
4	20240327	185800	49995438	929	929	929	929	0
5	20240327	185700	49995438	929	929	929	929	0
6	20240327	185600	49995438	929	929	929	929	0
7	20240327	185500	49995438	929	929	929	929	0
8	20240327	185400	49995438	929	929	929	929	0
9	20240327	185300	49995438	929	929	929	929	0
10	20240327	185200	49995438	929	929	929	929	0
11	20240327	185100	49995438	929	929	929	929	0
12	20240327	185000	49995438	929	929	929	929	0
13	20240327	184900	49995438	929	929	929	929	0
14	20240327	184800	49995438	929	929	929	929	0
15	20240327	184700	49995438	929	929	929	929	0
16	20240327	184600	49995438	929	929	929	929	0
17	20240327	184500	49995438	929	929	929	929	0
18	20240327	184400	49995438	929	929	929	929	0
19	20240327	184300	49995438	929	929	929	929	0
20	20240327	184200	49995438	929	929	929	929	0
21	20240327	184100	49995438	929	929	929	929	0
22	20240327	184000	49995438	929	929	929	929	0
23	20240327	183900	49995438	929	929	929	929	0
24	20240327	183800	49995438	929	929	929	929	0
25	20240327	183700	49995438	929	929	929	929	0
26	20240327	183600	49995438	929	929	929	929	0
27	20240327	183500	49995438	929	929	929	929	0
28	20240327	183400	49995438	929	929	929	929	0
29	20240327	183300	49995438	929	929	929	929	0
30	20240327	183200	49995438	929	929	929	929	0
31	20240327	183100	49995438	929	929	929	929	0
32	20240327	183000	49995438	929	929	929	929	94
33	20240327	182900	49995438	929	929	929	929	0
34	20240327	182800	49995438	929	929	929	929	0
35	20240327	182700	49995438	929	929	929	929	0
36	20240327	182600	49995438	929	929	929	929	0
37	20240327	182500	49995438	929	929	929	929	0
38	20240327	182400	49995438	929	929	929	929	0
39	20240327	182300	49995438	929	929	929	929	0
40	20240327	182200	49995438	929	929	929	929	0
41	20240327	182100	49995438	929	929	929	929	0
42	20240327	182000	49995438	929	929	929	929	0
43	20240327	181900	49995438	929	929	929	929	0
44	20240327	181800	49995438	929	929	929	929	0
45	20240327	181700	49995438	929	929	929	929	0
46	20240327	181600	49995438	929	929	929	929	0
47	20240327	181500	49995438	929	929	929	929	0
48	20240327	181400	49995438	929	929	929	929	0
49	20240327	181300	49995438	929	929	929	929	0
50	20240327	181200	49995438	929	929	929	929	0
51	20240327	181100	49995438	929	929	929	929	0
52	20240327	181000	49995438	929	929	929	929	0
53	20240327	180900	49995438	929	929	929	929	0
54	20240327	180800	49995438	929	929	929	929	0
55	20240327	180700	49995438	929	929	929	929	0
56	20240327	180600	49995438	929	929	929	929	0
57	20240327	180500	49995438	929	929	929	929	0
58	20240327	180400	49995438	929	929	929	929	0
59	20240327	180300	49995438	929	929	929	929	0
60	20240327	180200	49995438	929	929	929	929	0
61	20240327	180100	49995438	929	929	929	929	0
62	20240327	180000	49995438	929	929	929	929	94
63	20240327	175900	49995438	929	929	929	929	0
64	20240327	175800	49995438	929	929	929	929	0
65	20240327	175700	49995438	929	929	929	929	0
66	20240327	175600	49995438	929	929	929	929	0
67	20240327	175500	49995438	929	929	929	929	0
68	20240327	175400	49995438	929	929	929	929	0
69	20240327	175300	49995438	929	929	929	929	0
70	20240327	175200	49995438	929	929	929	929	0
71	20240327	175100	49995438	929	929	929	929	0
72	20240327	175000	49995438	929	929	929	929	0
73	20240327	174900	49995438	929	929	929	929	0
74	20240327	174800	49995438	929	929	929	929	0
75	20240327	174700	49995438	929	929	929	929	0
76	20240327	174600	49995438	929	929	929	929	0
77	20240327	174500	49995438	929	929	929	929	0
78	20240327	174400	49995438	929	929	929	929	0
79	20240327	174300	49995438	929	929	929	929	0
80	20240327	174200	49995438	929	929	929	929	0
81	20240327	174100	49995438	929	929	929	929	0
82	20240327	174000	49995438	929	929	929	929	0
83	20240327	173900	49995438	929	929	929	929	0
84	20240327	173800	49995438	929	929	929	929	0
85	20240327	173700	49995438	929	929	929	929	0
86	20240327	173600	49995438	929	929	929	929	0
87	20240327	173500	49995438	929	929	929	929	0
88	20240327	173400	49995438	929	929	929	929	0
89	20240327	173300	49995438	929	929	929	929	0
90	20240327	173200	49995438	929	929	929	929	0
91	20240327	173100	49995438	929	929	929	929	0
92	20240327	173000	49995438	929	929	929	929	94
93	20240327	172900	49995438	929	929	929	929	0
94	20240327	172800	49995438	929	929	929	929	0
95	20240327	172700	49995438	929	929	929	929	0
96	20240327	172600	49995438	929	929	929	929	0
97	20240327	172500	49995438	929	929	929	929	0
98	20240327	172400	49995438	929	929	929	929	0
99	20240327	172300	49995438	929	929	929	929	0
100	20240327	172200	49995438	929	929	929	929	0
101	20240327	172100	49995438	929	929	929	929	0
102	20240327	172000	49995438	929	929	929	929	0
103	20240327	171900	49995438	929	929	929	929	0
104	20240327	171800	49995438	929	929	929	929	0
105	20240327	171700	49995438	929	929	929	929	0
106	20240327	171600	49995438	929	929	929	929	0
107	20240327	171500	49995438	929	929	929	929	0
108	20240327	171400	49995438	929	929	929	929	0
109	20240327	171300	49995438	929	929	929	929	0
110	20240327	171200	49995438	929	929	929	929	0
111	20240327	171100	49995438	929	929	929	929	0
112	20240327	171000	49995438	929	929	929	929	0
113	20240327	170900	49995438	929	929	929	929	0
114	20240327	170800	49995438	929	929	929	929	0
115	20240327	170700	49995438	929	929	929	929	0
116	20240327	170600	49995438	929	929	929	929	0
117	20240327	170500	49995438	929	929	929	929	0
118	20240327	170400	49995438	929	929	929	929	0
119	20240327	170300	49995438	929	929	929	929	0
120	20240327	170200	49995438	929	929	929	929	0
121	20240327	170100	49995438	929	929	929	929	0
122	20240327	170000	49995438	929	929	929	929	94
123	20240327	165900	49995438	929	929	929	929	0
124	20240327	165800	49995438	929	929	929	929	0
125	20240327	165700	49995438	929	929	929	929	0
126	20240327	165600	49995438	929	929	929	929	0
127	20240327	165500	49995438	929	929	929	929	0
128	20240327	165400	49995438	929	929	929	929	0
129	20240327	165300	49995438	929	929	929	929	0
130	20240327	165200	49995438	929	929	929	929	0
131	20240327	165100	49995438	929	929	929	929	0
132	20240327	165000	49995438	929	929	929	929	0
133	20240327	164900	49995438	929	929	929	929	0
134	20240327	164800	49995438	929	929	929	929	0
135	20240327	164700	49995438	929	929	929	929	0
136	20240327	164600	49995438	929	929	929	929	0
137	20240327	164500	49995438	929	929	929	929	0
138	20240327	164400	49995438	929	929	929	929	0
139	20240327	164300	49995438	929	929	929	929	0
140	20240327	164200	49995438	929	929	929	929	0
141	20240327	164100	49995438	929	929	929	929	0
142	20240327	164000	49995438	929	929	929	929	0
143	20240327	163900	49995438	929	929	929	929	0
144	20240327	163800	49995438	929	929	929	929	0
145	20240327	163700	49995438	929	929	929	929	0
146	20240327	163600	49995438	929	929	929	929	0
147	20240327	163500	49995438	929	929	929	929	0
148	20240327	163400	49995438	929	929	929	929	0
149	20240327	163300	49995438	929	929	929	929	0
150	20240327	163200	49995438	929	929	929	929	0
151	20240327	163100	49995438	929	929	929	929	0
152	20240327	163000	49995438	929	929	929	929	94
153	20240327	162900	49995438	929	929	929	929	0
154	20240327	162800	49995438	929	929	929	929	0
155	20240327	162700	49995438	929	929	929	929	0
156	20240327	162600	49995438	929	929	929	929	0
157	20240327	162500	49995438	929	929	929	929	0
158	20240327	162400	49995438	929	929	929	929	0
159	20240327	162300	49995438	929	929	929	929	0
160	20240327	162200	49995438	929	929	929	929	0
161	20240327	162100	49995438	929	929	929	929	0
162	20240327	162000	49995438	929	929	929	929	0
163	20240327	161900	49995438	929	929	929	929	0
164	20240327	161800	49995438	929	929	929	929	0
165	20240327	161700	49995438	929	929	929	929	0
166	20240327	161600	49995438	929	929	929	929	0
167	20240327	161500	49995438	929	929	929	929	0
168	20240327	161400	49995438	929	929	929	929	0
169	20240327	161300	49995438	929	929	929	929	0
170	20240327	161200	49995438	929	929	929	929	0
171	20240327	161100	49995438	929	929	929	929	0
172	20240327	161000	49995438	929	929	929	929	0
173	20240327	160900	49995438	929	929	929	929	0
174	20240327	160800	49995438	929	929	929	929	0
175	20240327	160700	49995438	929	929	929	929	0
176	20240327	160600	49995438	929	929	929	929	0
177	20240327	160500	49995438	929	929	929	929	0
178	20240327	160400	49995438	929	929	929	929	0
179	20240327	160300	49995438	929	929	929	929	0
180	20240327	160200	49995438	929	929	929	929	0
181	20240327	160100	49995438	929	929	929	929	0
182	20240327	160000	49995438	929	929	929	929	94
183	20240327	155900	49995438	929	929	929	929	0
184	20240327	155800	49995438	929	929	929	929	0
185	20240327	155700	49995438	929	929	929	929	0
186	20240327	155600	49995438	929	929	929	929	0
187	20240327	155500	49995438	929	929	929	929	0
188	20240327	155400	49995438	929	929	929	929	0
189	20240327	155300	49995438	929	929	929	929	0
190	20240327	155200	49995438	929	929	929	929	0
191	20240327	155100	49995438	929	929	929	929	0
192	20240327	155000	49995438	929	929	929	929	0
193	20240327	154900	49995438	929	929	929	929	0
194	20240327	154800	49995438	929	929	929	929	0
195	20240327	154700	49995438	929	929	929	929	0
196	20240327	154600	49995438	929	929	929	929	0
197	20240327	154500	49995438	929	929	929	929	0
198	20240327	154400	49995438	929	929	929	929	0
199	20240327	154300	49995438	929	929	929	929	0
200	20240327	154200	49995438	929	929	929	929	0
201	20240327	154100	49995438	929	929	929	929	0
202	20240327	154000	49995438	929	929	929	929	0
203	20240327	153900	49995438	929	929	929	929	0
204	20240327	153800	49995438	929	929	929	929	0
205	20240327	153700	49995438	929	929	929	929	0
206	20240327	153600	49995438	929	929	929	929	0
207	20240327	153500	49995438	929	929	929	929	0
208	20240327	153400	49995438	929	929	929	929	0
209	20240327	153300	49995438	929	929	929	929	0
210	20240327	153200	49995438	929	929	929	929	0
211	20240327	153100	49995438	929	929	929	929	0
212	20240327	153000	49995438	929	929	929	929	188
213	20240327	152900	49908112	930	930	930	930	0
214	20240327	152800	49908112	930	930	930	930	0
215	20240327	152700	49908112	930	930	930	930	0
216	20240327	152600	49908112	930	930	930	930	0
217	20240327	152500	49908112	930	930	930	930	0
218	20240327	152400	49908112	930	930	930	930	0
219	20240327	152300	49908112	930	930	930	930	0
220	20240327	152200	49908112	930	930	930	930	0
221	20240327	152100	49908112	930	930	930	930	0
222	20240327	152000	49908112	930	930	930	930	0
223	20240327	151900	49908112	930	930	930	930	0
224	20240327	151800	49908112	930	930	930	930	8
225	20240327	151700	49900672	930	930	930	930	0
226	20240327	151600	49900672	930	930	930	930	73
227	20240327	151500	49832782	929	929	929	929	10
228	20240327	151400	49823492	930	930	930	930	0
229	20240327	151300	49823492	930	930	930	930	70
230	20240327	151200	49758392	930	930	930	930	96
231	20240327	151100	49669112	929	929	929	929	13
232	20240327	151000	49657035	931	931	931	931	0
233	20240327	150900	49657035	931	931	931	931	0
234	20240327	150800	49657035	931	931	931	931	0
235	20240327	150700	49657035	931	931	931	931	0
236	20240327	150600	49657035	931	931	931	931	0
237	20240327	150500	49657035	931	931	931	931	0
238	20240327	150400	49657035	931	931	931	931	0
239	20240327	150300	49657035	931	931	931	931	0
240	20240327	150200	49657035	931	931	931	931	48
241	20240327	150100	49612347	931	931	931	931	0
242	20240327	150000	49612347	931	931	931	931	0
243	20240327	145900	49612347	931	931	931	931	0
244	20240327	145800	49612347	931	931	931	931	0
245	20240327	145700	49612347	931	931	931	931	0
246	20240327	145600	49612347	931	931	931	931	0
247	20240327	145500	49612347	931	931	931	931	0
248	20240327	145400	49612347	931	931	931	931	10
249	20240327	145300	49603037	931	931	931	931	0
250	20240327	145200	49603037	931	931	931	931	0
251	20240327	145100	49603037	931	931	931	931	0
252	20240327	145000	49603037	931	931	931	931	0
253	20240327	144900	49603037	931	931	931	931	0
254	20240327	144800	49603037	931	931	931	931	0
255	20240327	144700	49603037	931	931	931	931	8
256	20240327	144600	49595589	931	931	931	931	0
257	20240327	144500	49595589	931	931	931	931	991
258	20240327	144400	48672968	933	933	933	933	0
259	20240327	144300	48672968	933	933	933	933	0
260	20240327	144200	48672968	933	933	933	933	0
261	20240327	144100	48672968	933	933	933	933	0
262	20240327	144000	48672968	933	933	933	933	0
263	20240327	143900	48672968	933	933	933	933	0
264	20240327	143800	48672968	933	933	933	933	0
265	20240327	143700	48672968	933	933	933	933	0
266	20240327	143600	48672968	933	933	933	933	0
267	20240327	143500	48672968	933	933	933	933	0
268	20240327	143400	48672968	933	933	933	933	10
269	20240327	143300	48663638	934	934	934	934	0
270	20240327	143200	48663638	934	934	934	934	0
271	20240327	143100	48663638	934	934	934	934	0
272	20240327	143000	48663638	934	934	934	934	0
273	20240327	142900	48663638	934	934	934	934	0
274	20240327	142800	48663638	934	934	934	934	0
275	20240327	142700	48663638	934	934	934	934	1005
276	20240327	142600	47724968	934	934	934	934	0
277	20240327	142500	47724968	934	934	934	934	0
278	20240327	142400	47724968	934	934	934	934	0
279	20240327	142300	47724968	934	934	934	934	0
280	20240327	142200	47724968	934	934	934	934	400
281	20240327	142100	47351368	934	934	934	934	0
282	20240327	142000	47351368	934	934	934	934	4
283	20240327	141900	47347632	929	929	929	929	0
284	20240327	141800	47347632	929	932	932	929	100
285	20240327	141700	47254712	933	934	934	933	1390
286	20240327	141600	45957358	935	935	935	935	0
287	20240327	141500	45957358	935	935	935	935	0
288	20240327	141400	45957358	935	935	935	935	0
289	20240327	141300	45957358	935	935	935	935	0
290	20240327	141200	45957358	935	935	935	935	0
291	20240327	141100	45957358	935	935	935	935	0
292	20240327	141000	45957358	935	935	935	935	336
293	20240327	140900	45643198	935	935	935	935	0
294	20240327	140800	45643198	935	935	935	935	3
295	20240327	140700	45640393	941	941	941	941	13
296	20240327	140600	45628160	941	941	941	941	0
297	20240327	140500	45628160	941	941	941	941	0
298	20240327	140400	45628160	941	940	941	940	104
299	20240327	140300	45530299	941	941	941	941	0
300	20240327	140200	45530299	941	941	941	941	0
301	20240327	140100	45530299	941	941	941	941	0
302	20240327	140000	45530299	941	941	941	941	0
303	20240327	135900	45530299	941	941	941	941	0
304	20240327	135800	45530299	941	941	941	941	200
305	20240327	135700	45342099	935	935	935	935	0
306	20240327	135600	45342099	935	935	935	935	0
307	20240327	135500	45342099	935	935	935	935	0
308	20240327	135400	45342099	935	935	935	935	0
309	20240327	135300	45342099	935	935	935	935	1
310	20240327	135200	45341164	935	935	935	935	0
311	20240327	135100	45341164	935	935	935	935	1
312	20240327	135000	45340229	942	942	942	942	50
313	20240327	134900	45293129	935	935	935	935	0
314	20240327	134800	45293129	935	935	935	935	0
315	20240327	134700	45293129	935	935	935	935	5
316	20240327	134600	45288454	942	942	942	942	1
317	20240327	134500	45287512	942	940	942	940	5
318	20240327	134400	45282810	938	932	938	932	6241
319	20240327	134300	39456306	932	932	932	932	0
320	20240327	134200	39456306	932	932	932	932	0
321	20240327	134100	39456306	932	932	932	932	0
322	20240327	134000	39456306	932	932	932	932	0
323	20240327	133900	39456306	932	932	932	932	0
324	20240327	133800	39456306	932	932	932	932	0
325	20240327	133700	39456306	932	932	932	932	134
326	20240327	133600	39331418	932	931	932	931	1561
327	20240327	133500	37876752	928	928	928	928	0
328	20240327	133400	37876752	928	928	928	928	0
329	20240327	133300	37876752	928	928	928	928	0
330	20240327	133200	37876752	928	928	928	928	0
331	20240327	133100	37876752	928	928	928	928	0
332	20240327	133000	37876752	928	928	928	928	0
333	20240327	132900	37876752	928	928	928	928	0
334	20240327	132800	37876752	928	928	928	928	5
335	20240327	132700	37872112	928	928	928	928	0
336	20240327	132600	37872112	928	928	928	928	0
337	20240327	132500	37872112	928	928	928	928	0
338	20240327	132400	37872112	928	928	928	928	0
339	20240327	132300	37872112	928	928	928	928	0
340	20240327	132200	37872112	928	928	928	928	0
341	20240327	132100	37872112	928	928	928	928	0
342	20240327	132000	37872112	928	928	928	928	0
343	20240327	131900	37872112	928	928	928	928	0
344	20240327	131800	37872112	928	928	928	928	0
345	20240327	131700	37872112	928	928	928	928	0
346	20240327	131600	37872112	928	928	928	928	0
347	20240327	131500	37872112	928	928	928	928	0
348	20240327	131400	37872112	928	928	928	928	0
349	20240327	131300	37872112	928	928	928	928	0
350	20240327	131200	37872112	928	928	928	928	0
351	20240327	131100	37872112	928	928	928	928	0
352	20240327	131000	37872112	928	928	928	928	0
353	20240327	130900	37872112	928	928	928	928	0
354	20240327	130800	37872112	928	928	928	928	0
355	20240327	130700	37872112	928	928	928	928	0
356	20240327	130600	37872112	928	928	928	928	0
357	20240327	130500	37872112	928	928	928	928	0
358	20240327	130400	37872112	928	928	928	928	0
359	20240327	130300	37872112	928	928	928	928	1
360	20240327	130200	37871184	928	928	928	928	0
361	20240327	130100	37871184	928	928	928	928	30
362	20240327	130000	37843344	931	931	931	931	0
363	20240327	125900	37843344	931	931	931	931	0
364	20240327	125800	37843344	931	931	931	931	6
365	20240327	125700	37837758	931	931	931	931	0
366	20240327	125600	37837758	931	931	931	931	0
367	20240327	125500	37837758	931	931	931	931	15
368	20240327	125400	37823793	932	932	932	932	0
369	20240327	125300	37823793	932	932	932	932	0
370	20240327	125200	37823793	932	932	932	932	53
371	20240327	125100	37774397	932	932	932	932	0
372	20240327	125000	37774397	932	932	932	932	0
373	20240327	124900	37774397	932	932	932	932	0
374	20240327	124800	37774397	932	932	932	932	0
375	20240327	124700	37774397	932	932	932	932	0
376	20240327	124600	37774397	932	932	932	932	3
377	20240327	124500	37771601	925	925	925	925	1
378	20240327	124400	37770676	933	933	933	933	0
379	20240327	124300	37770676	933	933	933	933	0
380	20240327	124200	37770676	933	933	933	933	0
381	20240327	124100	37770676	933	933	933	933	0
382	20240327	124000	37770676	933	930	933	930	1000
383	20240327	123900	36838141	919	929	929	919	900
384	20240327	123800	36009843	927	927	927	927	0
385	20240327	123700	36009843	927	927	927	927	0
386	20240327	123600	36009843	927	927	927	927	0
387	20240327	123500	36009843	927	927	927	927	0
388	20240327	123400	36009843	927	927	927	927	0
389	20240327	123300	36009843	927	927	927	927	0
390	20240327	123200	36009843	927	927	927	927	0
391	20240327	123100	36009843	927	927	927	927	0
392	20240327	123000	36009843	927	927	927	927	0
393	20240327	122900	36009843	927	927	927	927	0
394	20240327	122800	36009843	927	927	927	927	0
395	20240327	122700	36009843	927	927	927	927	0
396	20240327	122600	36009843	927	927	927	927	0
397	20240327	122500	36009843	927	927	927	927	0
398	20240327	122400	36009843	927	927	927	927	0
399	20240327	122300	36009843	927	927	927	927	0
400	20240327	122200	36009843	927	927	927	927	0
401	20240327	122100	36009843	927	927	927	927	1
402	20240327	122000	36008916	931	931	931	931	0
403	20240327	121900	36008916	931	931	931	931	0
404	20240327	121800	36008916	931	931	931	931	0
405	20240327	121700	36008916	931	931	931	931	0
406	20240327	121600	36008916	931	931	931	931	0
407	20240327	121500	36008916	931	931	931	931	0
408	20240327	121400	36008916	931	931	931	931	0
409	20240327	121300	36008916	931	931	931	931	50
410	20240327	121200	35962366	931	931	931	931	0
411	20240327	121100	35962366	931	931	931	931	0
412	20240327	121000	35962366	931	931	931	931	102
413	20240327	120900	35867404	929	929	929	929	0
414	20240327	120800	35867404	929	929	929	929	0
415	20240327	120700	35867404	929	929	929	929	10
416	20240327	120600	35858114	931	931	931	931	0
417	20240327	120500	35858114	931	931	931	931	15
418	20240327	120400	35844149	931	931	931	931	104
419	20240327	120300	35747325	932	932	932	932	0
420	20240327	120200	35747325	932	932	932	932	0
421	20240327	120100	35747325	932	932	932	932	0
422	20240327	120000	35747325	932	932	932	932	0
423	20240327	115900	35747325	932	932	932	932	0
424	20240327	115800	35747325	932	932	932	932	0
425	20240327	115700	35747325	932	932	932	932	0
426	20240327	115600	35747325	932	932	932	932	0
427	20240327	115500	35747325	932	932	932	932	0
428	20240327	115400	35747325	932	932	932	932	0
429	20240327	115300	35747325	932	932	932	932	115
430	20240327	115200	35640145	932	932	932	932	100
431	20240327	115100	35546945	932	932	932	932	0
432	20240327	115000	35546945	932	932	932	932	0
433	20240327	114900	35546945	932	932	932	932	27
434	20240327	114800	35521781	929	929	929	929	0
435	20240327	114700	35521781	929	929	929	929	0
436	20240327	114600	35521781	929	929	929	929	458
437	20240327	114500	35096299	929	929	929	929	0
438	20240327	114400	35096299	929	929	929	929	0
439	20240327	114300	35096299	929	929	929	929	1
440	20240327	114200	35095370	929	929	929	929	0
441	20240327	114100	35095370	929	929	929	929	248
442	20240327	114000	34864978	929	929	929	929	2
443	20240327	113900	34863120	929	929	929	929	0
444	20240327	113800	34863120	929	929	929	929	3
445	20240327	113700	34860333	932	932	932	932	0
446	20240327	113600	34860333	932	932	932	932	0
447	20240327	113500	34860333	932	932	932	932	13
448	20240327	113400	34848217	932	932	932	932	0
449	20240327	113300	34848217	932	932	932	932	0
450	20240327	113200	34848217	932	932	932	932	0
451	20240327	113100	34848217	932	932	932	932	0
452	20240327	113000	34848217	932	932	932	932	0
453	20240327	112900	34848217	932	932	932	932	0
454	20240327	112800	34848217	932	932	932	932	0
455	20240327	112700	34848217	932	932	932	932	0
456	20240327	112600	34848217	932	932	932	932	0
457	20240327	112500	34848217	932	932	932	932	0
458	20240327	112400	34848217	932	932	932	932	0
459	20240327	112300	34848217	932	932	932	932	1
460	20240327	112200	34847285	933	933	933	933	0
461	20240327	112100	34847285	933	926	933	926	2633
462	20240327	112000	32396929	924	924	924	924	0
463	20240327	111900	32396929	924	924	924	924	0
464	20240327	111800	32396929	924	924	924	924	0
465	20240327	111700	32396929	924	924	924	924	0
466	20240327	111600	32396929	924	926	926	924	20
467	20240327	111500	32378429	926	926	926	926	0
468	20240327	111400	32378429	926	926	926	926	0
469	20240327	111300	32378429	926	926	926	926	0
470	20240327	111200	32378429	926	926	926	926	0
471	20240327	111100	32378429	926	926	926	926	100
472	20240327	111000	32285829	926	926	926	926	0
473	20240327	110900	32285829	926	926	926	926	0
474	20240327	110800	32285829	926	926	926	926	0
475	20240327	110700	32285829	926	926	926	926	1
476	20240327	110600	32284903	926	926	926	926	2
477	20240327	110500	32283051	926	923	926	918	2583
478	20240327	110400	29910927	923	923	923	923	0
479	20240327	110300	29910927	923	923	923	923	0
480	20240327	110200	29910927	923	923	923	923	0
481	20240327	110100	29910927	923	923	923	923	0
482	20240327	110000	29910927	923	923	923	923	0
483	20240327	105900	29910927	923	923	923	923	1322
484	20240327	105800	28690721	924	924	924	924	0
485	20240327	105700	28690721	924	924	924	924	0
486	20240327	105600	28690721	924	924	924	924	12
487	20240327	105500	28679633	925	925	925	925	0
488	20240327	105400	28679633	925	925	925	925	12
489	20240327	105300	28668533	926	924	926	924	32
490	20240327	105200	28638910	924	924	924	924	3
491	20240327	105100	28636138	919	919	919	919	0
492	20240327	105000	28636138	919	919	919	919	0
493	20240327	104900	28636138	919	919	919	919	0
494	20240327	104800	28636138	919	919	919	919	0
495	20240327	104700	28636138	919	919	919	919	0
496	20240327	104600	28636138	919	923	923	919	8
497	20240327	104500	28628776	924	924	924	924	1
498	20240327	104400	28627852	925	925	925	925	0
499	20240327	104300	28627852	925	925	925	925	0
500	20240327	104200	28627852	925	925	925	925	1
501	20240327	104100	28626927	926	926	926	926	0
502	20240327	104000	28626927	926	926	926	926	0
503	20240327	103900	28626927	926	926	926	926	0
504	20240327	103800	28626927	926	926	926	926	0
505	20240327	103700	28626927	926	926	926	926	16
506	20240327	103600	28612111	926	926	926	926	1
507	20240327	103500	28611185	919	919	919	919	0
508	20240327	103400	28611185	919	919	919	919	0
509	20240327	103300	28611185	919	919	919	919	0
510	20240327	103200	28611185	919	919	919	919	0
511	20240327	103100	28611185	919	919	919	919	0
512	20240327	103000	28611185	919	919	919	919	0
513	20240327	102900	28611185	919	919	919	919	0
514	20240327	102800	28611185	919	919	919	919	0
515	20240327	102700	28611185	919	919	919	919	0
516	20240327	102600	28611185	919	920	920	919	200
517	20240327	102500	28427351	928	928	928	928	0
518	20240327	102400	28427351	928	928	928	928	0
519	20240327	102300	28427351	928	928	928	928	0
520	20240327	102200	28427351	928	928	928	928	0
521	20240327	102100	28427351	928	928	928	928	1
522	20240327	102000	28426423	928	928	928	928	0
523	20240327	101900	28426423	928	928	928	928	3168
524	20240327	101800	25486519	927	927	927	927	1738
525	20240327	101700	23875393	925	927	927	925	3808
526	20240327	101600	20350156	927	927	927	926	1080
527	20240327	101500	19349996	927	927	927	927	16
528	20240327	101400	19335164	927	927	927	927	0
529	20240327	101300	19335164	927	926	927	926	161
530	20240327	101200	19186070	926	925	926	925	1071
531	20240327	101100	18194374	925	925	925	925	100
532	20240327	101000	18101874	925	925	925	925	0
533	20240327	100900	18101874	925	925	925	925	0
534	20240327	100800	18101874	925	925	925	925	0
535	20240327	100700	18101874	925	924	925	924	3528
536	20240327	100600	14838882	925	925	925	925	0
537	20240327	100500	14838882	925	925	925	925	0
538	20240327	100400	14838882	925	924	925	924	6770
539	20240327	100300	8583400	925	925	925	925	2
540	20240327	100200	8581550	925	925	925	925	0
541	20240327	100100	8581550	925	925	925	925	0
542	20240327	100000	8581550	925	925	925	925	50
543	20240327	095900	8535300	925	925	925	925	3
544	20240327	095800	8532525	925	925	925	925	2
545	20240327	095700	8530675	924	924	924	924	763
546	20240327	095600	7825663	924	924	924	924	0
547	20240327	095500	7825663	924	924	924	924	0
548	20240327	095400	7825663	924	924	924	924	2
549	20240327	095300	7823815	925	925	925	925	0
550	20240327	095200	7823815	925	925	925	925	0
551	20240327	095100	7823815	925	925	925	925	0
552	20240327	095000	7823815	925	925	925	925	0
553	20240327	094900	7823815	925	925	925	925	0
554	20240327	094800	7823815	925	925	925	925	0
555	20240327	094700	7823815	925	922	925	922	3
556	20240327	094600	7821044	919	919	919	919	113
557	20240327	094500	7717197	921	921	921	921	1500
558	20240327	094400	6335697	921	921	921	921	0
559	20240327	094300	6335697	921	921	921	921	0
560	20240327	094200	6335697	921	921	921	921	0
561	20240327	094100	6335697	921	921	921	921	0
562	20240327	094000	6335697	921	921	921	921	0
563	20240327	093900	6335697	921	921	921	921	0
564	20240327	093800	6335697	921	921	921	921	50
565	20240327	093700	6289647	921	921	921	921	0
566	20240327	093600	6289647	921	921	921	921	7
567	20240327	093500	6283200	921	921	921	921	0
568	20240327	093400	6283200	921	921	921	921	0
569	20240327	093300	6283200	921	921	921	921	0
570	20240327	093200	6283200	921	915	921	915	6
571	20240327	093100	6277704	921	921	921	921	0
572	20240327	093000	6277704	921	921	921	921	0
573	20240327	092900	6277704	921	921	921	921	0
574	20240327	092800	6277704	921	921	921	921	0
575	20240327	092700	6277704	921	921	921	921	10
576	20240327	092600	6268494	921	921	921	921	0
577	20240327	092500	6268494	921	921	921	921	0
578	20240327	092400	6268494	921	921	921	921	0
579	20240327	092300	6268494	921	921	921	921	0
580	20240327	092200	6268494	921	921	921	921	0
581	20240327	092100	6268494	921	921	921	921	0
582	20240327	092000	6268494	921	921	921	921	130
583	20240327	091900	6148764	921	921	921	921	0
584	20240327	091800	6148764	921	921	921	921	0
585	20240327	091700	6148764	921	921	921	921	0
586	20240327	091600	6148764	921	921	921	921	0
587	20240327	091500	6148764	921	921	921	921	0
588	20240327	091400	6148764	921	921	921	921	9
589	20240327	091300	6140475	912	912	912	912	46
590	20240327	091200	6098523	921	912	921	912	78
591	20240327	091100	6027369	912	912	912	912	0
592	20240327	091000	6027369	912	912	921	912	243
593	20240327	090900	5805744	913	913	913	913	0
594	20240327	090800	5805744	913	921	921	913	200
595	20240327	090700	5623111	923	923	923	923	502
596	20240327	090600	5159765	932	932	932	932	1
597	20240327	090500	5158833	932	932	932	932	0
598	20240327	090400	5158833	932	932	932	932	1090
599	20240327	090300	4142953	932	924	932	924	8
600	20240327	090200	4135526	922	920	922	920	162
601	20240327	090100	3986164	916	916	916	916	0
602	20240327	090000	3986164	916	913	916	913	4366