KissMeData/033830/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	190700	39152162	892	892	892	892	8977
3	20240328	190600	39152162	892	892	892	892	0
4	20240328	190500	39152162	892	892	892	892	0
5	20240328	190400	39152162	892	892	892	892	0
6	20240328	190300	39152162	892	892	892	892	0
7	20240328	190200	39152162	892	892	892	892	0
8	20240328	190100	39152162	892	892	892	892	0
9	20240328	190000	39152162	892	892	892	892	0
10	20240328	185900	39152162	892	892	892	892	0
11	20240328	185800	39152162	892	892	892	892	0
12	20240328	185700	39152162	892	892	892	892	0
13	20240328	185600	39152162	892	892	892	892	0
14	20240328	185500	39152162	892	892	892	892	0
15	20240328	185400	39152162	892	892	892	892	0
16	20240328	185300	39152162	892	892	892	892	0
17	20240328	185200	39152162	892	892	892	892	0
18	20240328	185100	39152162	892	892	892	892	0
19	20240328	185000	39152162	892	892	892	892	0
20	20240328	184900	39152162	892	892	892	892	0
21	20240328	184800	39152162	892	892	892	892	0
22	20240328	184700	39152162	892	892	892	892	0
23	20240328	184600	39152162	892	892	892	892	0
24	20240328	184500	39152162	892	892	892	892	0
25	20240328	184400	39152162	892	892	892	892	0
26	20240328	184300	39152162	892	892	892	892	0
27	20240328	184200	39152162	892	892	892	892	0
28	20240328	184100	39152162	892	892	892	892	0
29	20240328	184000	39152162	892	892	892	892	0
30	20240328	183900	39152162	892	892	892	892	0
31	20240328	183800	39152162	892	892	892	892	0
32	20240328	183700	39152162	892	892	892	892	8977
33	20240328	183600	39152162	892	892	892	892	0
34	20240328	183500	39152162	892	892	892	892	0
35	20240328	183400	39152162	892	892	892	892	0
36	20240328	183300	39152162	892	892	892	892	0
37	20240328	183200	39152162	892	892	892	892	0
38	20240328	183100	39152162	892	892	892	892	0
39	20240328	183000	39152162	892	892	892	892	0
40	20240328	182900	39152162	892	892	892	892	0
41	20240328	182800	39152162	892	892	892	892	0
42	20240328	182700	39152162	892	892	892	892	0
43	20240328	182600	39152162	892	892	892	892	0
44	20240328	182500	39152162	892	892	892	892	0
45	20240328	182400	39152162	892	892	892	892	0
46	20240328	182300	39152162	892	892	892	892	0
47	20240328	182200	39152162	892	892	892	892	0
48	20240328	182100	39152162	892	892	892	892	0
49	20240328	182000	39152162	892	892	892	892	0
50	20240328	181900	39152162	892	892	892	892	0
51	20240328	181800	39152162	892	892	892	892	0
52	20240328	181700	39152162	892	892	892	892	0
53	20240328	181600	39152162	892	892	892	892	0
54	20240328	181500	39152162	892	892	892	892	0
55	20240328	181400	39152162	892	892	892	892	0
56	20240328	181300	39152162	892	892	892	892	0
57	20240328	181200	39152162	892	892	892	892	0
58	20240328	181100	39152162	892	892	892	892	0
59	20240328	181000	39152162	892	892	892	892	0
60	20240328	180900	39152162	892	892	892	892	0
61	20240328	180800	39152162	892	892	892	892	0
62	20240328	180700	39152162	892	892	892	892	8977
63	20240328	180600	39152162	892	892	892	892	0
64	20240328	180500	39152162	892	892	892	892	0
65	20240328	180400	39152162	892	892	892	892	0
66	20240328	180300	39152162	892	892	892	892	0
67	20240328	180200	39152162	892	892	892	892	0
68	20240328	180100	39152162	892	892	892	892	0
69	20240328	180000	39152162	892	892	892	892	0
70	20240328	175900	39152162	892	892	892	892	0
71	20240328	175800	39152162	892	892	892	892	0
72	20240328	175700	39152162	892	892	892	892	0
73	20240328	175600	39152162	892	892	892	892	0
74	20240328	175500	39152162	892	892	892	892	0
75	20240328	175400	39152162	892	892	892	892	0
76	20240328	175300	39152162	892	892	892	892	0
77	20240328	175200	39152162	892	892	892	892	0
78	20240328	175100	39152162	892	892	892	892	0
79	20240328	175000	39152162	892	892	892	892	0
80	20240328	174900	39152162	892	892	892	892	0
81	20240328	174800	39152162	892	892	892	892	0
82	20240328	174700	39152162	892	892	892	892	0
83	20240328	174600	39152162	892	892	892	892	0
84	20240328	174500	39152162	892	892	892	892	0
85	20240328	174400	39152162	892	892	892	892	0
86	20240328	174300	39152162	892	892	892	892	0
87	20240328	174200	39152162	892	892	892	892	0
88	20240328	174100	39152162	892	892	892	892	0
89	20240328	174000	39152162	892	892	892	892	0
90	20240328	173900	39152162	892	892	892	892	0
91	20240328	173800	39152162	892	892	892	892	0
92	20240328	173700	39152162	892	892	892	892	8977
93	20240328	173600	39152162	892	892	892	892	0
94	20240328	173500	39152162	892	892	892	892	0
95	20240328	173400	39152162	892	892	892	892	0
96	20240328	173300	39152162	892	892	892	892	0
97	20240328	173200	39152162	892	892	892	892	0
98	20240328	173100	39152162	892	892	892	892	0
99	20240328	173000	39152162	892	892	892	892	0
100	20240328	172900	39152162	892	892	892	892	0
101	20240328	172800	39152162	892	892	892	892	0
102	20240328	172700	39152162	892	892	892	892	0
103	20240328	172600	39152162	892	892	892	892	0
104	20240328	172500	39152162	892	892	892	892	0
105	20240328	172400	39152162	892	892	892	892	0
106	20240328	172300	39152162	892	892	892	892	0
107	20240328	172200	39152162	892	892	892	892	0
108	20240328	172100	39152162	892	892	892	892	0
109	20240328	172000	39152162	892	892	892	892	0
110	20240328	171900	39152162	892	892	892	892	0
111	20240328	171800	39152162	892	892	892	892	0
112	20240328	171700	39152162	892	892	892	892	0
113	20240328	171600	39152162	892	892	892	892	0
114	20240328	171500	39152162	892	892	892	892	0
115	20240328	171400	39152162	892	892	892	892	0
116	20240328	171300	39152162	892	892	892	892	0
117	20240328	171200	39152162	892	892	892	892	0
118	20240328	171100	39152162	892	892	892	892	0
119	20240328	171000	39152162	892	892	892	892	0
120	20240328	170900	39152162	892	892	892	892	0
121	20240328	170800	39152162	892	892	892	892	0
122	20240328	170700	39152162	892	892	892	892	8977
123	20240328	170600	39152162	892	892	892	892	0
124	20240328	170500	39152162	892	892	892	892	0
125	20240328	170400	39152162	892	892	892	892	0
126	20240328	170300	39152162	892	892	892	892	0
127	20240328	170200	39152162	892	892	892	892	0
128	20240328	170100	39152162	892	892	892	892	0
129	20240328	170000	39152162	892	892	892	892	0
130	20240328	165900	39152162	892	892	892	892	0
131	20240328	165800	39152162	892	892	892	892	0
132	20240328	165700	39152162	892	892	892	892	0
133	20240328	165600	39152162	892	892	892	892	0
134	20240328	165500	39152162	892	892	892	892	0
135	20240328	165400	39152162	892	892	892	892	0
136	20240328	165300	39152162	892	892	892	892	0
137	20240328	165200	39152162	892	892	892	892	0
138	20240328	165100	39152162	892	892	892	892	0
139	20240328	165000	39152162	892	892	892	892	0
140	20240328	164900	39152162	892	892	892	892	0
141	20240328	164800	39152162	892	892	892	892	0
142	20240328	164700	39152162	892	892	892	892	0
143	20240328	164600	39152162	892	892	892	892	0
144	20240328	164500	39152162	892	892	892	892	0
145	20240328	164400	39152162	892	892	892	892	0
146	20240328	164300	39152162	892	892	892	892	0
147	20240328	164200	39152162	892	892	892	892	0
148	20240328	164100	39152162	892	892	892	892	0
149	20240328	164000	39152162	892	892	892	892	0
150	20240328	163900	39152162	892	892	892	892	0
151	20240328	163800	39152162	892	892	892	892	0
152	20240328	163700	39152162	892	892	892	892	8977
153	20240328	163600	39152162	892	892	892	892	0
154	20240328	163500	39152162	892	892	892	892	0
155	20240328	163400	39152162	892	892	892	892	0
156	20240328	163300	39152162	892	892	892	892	0
157	20240328	163200	39152162	892	892	892	892	0
158	20240328	163100	39152162	892	892	892	892	0
159	20240328	163000	39152162	892	892	892	892	0
160	20240328	162900	39152162	892	892	892	892	0
161	20240328	162800	39152162	892	892	892	892	0
162	20240328	162700	39152162	892	892	892	892	0
163	20240328	162600	39152162	892	892	892	892	0
164	20240328	162500	39152162	892	892	892	892	0
165	20240328	162400	39152162	892	892	892	892	0
166	20240328	162300	39152162	892	892	892	892	0
167	20240328	162200	39152162	892	892	892	892	0
168	20240328	162100	39152162	892	892	892	892	0
169	20240328	162000	39152162	892	892	892	892	0
170	20240328	161900	39152162	892	892	892	892	0
171	20240328	161800	39152162	892	892	892	892	0
172	20240328	161700	39152162	892	892	892	892	0
173	20240328	161600	39152162	892	892	892	892	0
174	20240328	161500	39152162	892	892	892	892	0
175	20240328	161400	39152162	892	892	892	892	0
176	20240328	161300	39152162	892	892	892	892	0
177	20240328	161200	39152162	892	892	892	892	0
178	20240328	161100	39152162	892	892	892	892	0
179	20240328	161000	39152162	892	892	892	892	0
180	20240328	160900	39152162	892	892	892	892	0
181	20240328	160800	39152162	892	892	892	892	0
182	20240328	160700	39152162	892	892	892	892	8977
183	20240328	160600	39152162	892	892	892	892	0
184	20240328	160500	39152162	892	892	892	892	0
185	20240328	160400	39152162	892	892	892	892	0
186	20240328	160300	39152162	892	892	892	892	0
187	20240328	160200	39152162	892	892	892	892	0
188	20240328	160100	39152162	892	892	892	892	0
189	20240328	160000	39152162	892	892	892	892	0
190	20240328	155900	39152162	892	892	892	892	0
191	20240328	155800	39152162	892	892	892	892	0
192	20240328	155700	39152162	892	892	892	892	0
193	20240328	155600	39152162	892	892	892	892	0
194	20240328	155500	39152162	892	892	892	892	0
195	20240328	155400	39152162	892	892	892	892	0
196	20240328	155300	39152162	892	892	892	892	0
197	20240328	155200	39152162	892	892	892	892	0
198	20240328	155100	39152162	892	892	892	892	0
199	20240328	155000	39152162	892	892	892	892	0
200	20240328	154900	39152162	892	892	892	892	0
201	20240328	154800	39152162	892	892	892	892	0
202	20240328	154700	39152162	892	892	892	892	0
203	20240328	154600	39152162	892	892	892	892	0
204	20240328	154500	39152162	892	892	892	892	0
205	20240328	154400	39152162	892	892	892	892	0
206	20240328	154300	39152162	892	892	892	892	0
207	20240328	154200	39152162	892	892	892	892	0
208	20240328	154100	39152162	892	892	892	892	0
209	20240328	154000	39152162	892	892	892	892	0
210	20240328	153900	39152162	892	892	892	892	0
211	20240328	153800	39152162	892	892	892	892	0
212	20240328	153700	39152162	892	892	892	892	8977
213	20240328	153600	39152162	892	892	892	892	0
214	20240328	153500	39152162	892	892	892	892	0
215	20240328	153400	39152162	892	892	892	892	0
216	20240328	153300	39152162	892	892	892	892	0
217	20240328	153200	39152162	892	892	892	892	0
218	20240328	153100	39152162	892	892	892	892	0
219	20240328	153000	39152162	892	892	892	892	8977
220	20240328	152900	31144678	892	892	892	892	0
221	20240328	152800	31144678	892	892	892	892	0
222	20240328	152700	31144678	892	892	892	892	0
223	20240328	152600	31144678	892	892	892	892	0
224	20240328	152500	31144678	892	892	892	892	0
225	20240328	152400	31144678	892	892	892	892	0
226	20240328	152300	31144678	892	892	892	892	0
227	20240328	152200	31144678	892	892	892	892	0
228	20240328	152100	31144678	892	892	892	892	0
229	20240328	152000	31144678	892	892	892	892	0
230	20240328	151900	31144678	892	891	892	891	78
231	20240328	151800	31075150	890	890	890	890	0
232	20240328	151700	31075150	890	890	890	890	0
233	20240328	151600	31075150	890	890	890	890	312
234	20240328	151500	30797470	890	890	890	890	0
235	20240328	151400	30797470	890	890	890	890	0
236	20240328	151300	30797470	890	890	890	890	8
237	20240328	151200	30790350	890	890	890	890	0
238	20240328	151100	30790350	890	890	890	890	0
239	20240328	151000	30790350	890	890	890	890	0
240	20240328	150900	30790350	890	890	890	890	7
241	20240328	150800	30784120	890	890	890	890	0
242	20240328	150700	30784120	890	890	890	890	0
243	20240328	150600	30784120	890	890	890	890	0
244	20240328	150500	30784120	890	890	890	890	0
245	20240328	150400	30784120	890	890	890	890	0
246	20240328	150300	30784120	890	890	890	890	0
247	20240328	150200	30784120	890	890	890	890	0
248	20240328	150100	30784120	890	890	890	890	0
249	20240328	150000	30784120	890	890	890	890	6
250	20240328	145900	30778780	890	890	890	890	2
251	20240328	145800	30777000	889	889	889	889	9
252	20240328	145700	30768999	889	889	889	889	0
253	20240328	145600	30768999	889	889	889	889	7
254	20240328	145500	30762776	889	889	889	889	4
255	20240328	145400	30759220	889	889	889	889	4
256	20240328	145300	30755664	889	889	889	889	28
257	20240328	145200	30730772	889	889	889	889	0
258	20240328	145100	30730772	889	889	889	889	0
259	20240328	145000	30730772	889	889	889	889	0
260	20240328	144900	30730772	889	889	889	889	0
261	20240328	144800	30730772	889	889	889	889	180
262	20240328	144700	30570752	889	889	889	889	2
263	20240328	144600	30568974	889	889	889	889	2
264	20240328	144500	30567196	889	889	889	889	1
265	20240328	144400	30566307	888	888	888	888	0
266	20240328	144300	30566307	888	888	888	888	0
267	20240328	144200	30566307	888	888	888	888	0
268	20240328	144100	30566307	888	888	888	888	0
269	20240328	144000	30566307	888	888	888	888	0
270	20240328	143900	30566307	888	888	888	888	0
271	20240328	143800	30566307	888	888	888	888	0
272	20240328	143700	30566307	888	888	888	888	0
273	20240328	143600	30566307	888	888	888	888	0
274	20240328	143500	30566307	888	888	888	888	0
275	20240328	143400	30566307	888	888	888	888	4
276	20240328	143300	30562755	888	888	888	888	0
277	20240328	143200	30562755	888	888	888	888	0
278	20240328	143100	30562755	888	888	888	888	350
279	20240328	143000	30251955	889	889	889	889	0
280	20240328	142900	30251955	889	889	889	889	3
281	20240328	142800	30249288	888	888	888	888	0
282	20240328	142700	30249288	888	888	888	888	0
283	20240328	142600	30249288	888	888	888	888	0
284	20240328	142500	30249288	888	888	888	888	0
285	20240328	142400	30249288	888	888	888	888	0
286	20240328	142300	30249288	888	888	888	888	1
287	20240328	142200	30248400	888	888	888	888	0
288	20240328	142100	30248400	888	888	888	888	0
289	20240328	142000	30248400	888	888	888	888	0
290	20240328	141900	30248400	888	888	888	888	0
291	20240328	141800	30248400	888	888	888	888	0
292	20240328	141700	30248400	888	888	888	888	0
293	20240328	141600	30248400	888	888	888	888	0
294	20240328	141500	30248400	888	888	888	888	0
295	20240328	141400	30248400	888	888	888	888	70
296	20240328	141300	30186240	888	888	888	888	0
297	20240328	141200	30186240	888	888	888	888	0
298	20240328	141100	30186240	888	888	888	888	0
299	20240328	141000	30186240	888	888	888	888	1100
300	20240328	140900	29209440	888	888	888	888	0
301	20240328	140800	29209440	888	888	888	888	0
302	20240328	140700	29209440	888	888	888	888	0
303	20240328	140600	29209440	888	888	888	888	0
304	20240328	140500	29209440	888	889	889	888	832
305	20240328	140400	28470612	889	889	889	889	100
306	20240328	140300	28381712	889	889	889	889	0
307	20240328	140200	28381712	889	889	889	889	0
308	20240328	140100	28381712	889	889	889	889	0
309	20240328	140000	28381712	889	889	889	889	0
310	20240328	135900	28381712	889	889	889	889	0
311	20240328	135800	28381712	889	889	889	889	22
312	20240328	135700	28362154	889	889	889	889	0
313	20240328	135600	28362154	889	889	889	889	0
314	20240328	135500	28362154	889	889	889	889	0
315	20240328	135400	28362154	889	889	889	889	10
316	20240328	135300	28353264	890	890	890	890	0
317	20240328	135200	28353264	890	890	890	890	0
318	20240328	135100	28353264	890	890	890	890	0
319	20240328	135000	28353264	890	890	890	890	0
320	20240328	134900	28353264	890	890	890	890	0
321	20240328	134800	28353264	890	890	890	890	0
322	20240328	134700	28353264	890	890	890	890	0
323	20240328	134600	28353264	890	890	890	890	0
324	20240328	134500	28353264	890	890	890	890	0
325	20240328	134400	28353264	890	890	890	890	0
326	20240328	134300	28353264	890	890	890	890	0
327	20240328	134200	28353264	890	890	890	890	44
328	20240328	134100	28314104	889	889	889	889	0
329	20240328	134000	28314104	889	889	889	889	0
330	20240328	133900	28314104	889	889	889	889	0
331	20240328	133800	28314104	889	889	889	889	0
332	20240328	133700	28314104	889	889	889	889	18
333	20240328	133600	28298102	889	889	889	889	5
334	20240328	133500	28293657	890	890	890	890	0
335	20240328	133400	28293657	890	890	890	890	0
336	20240328	133300	28293657	890	890	890	890	0
337	20240328	133200	28293657	890	890	890	890	0
338	20240328	133100	28293657	890	890	890	890	0
339	20240328	133000	28293657	890	890	890	890	0
340	20240328	132900	28293657	890	890	890	890	0
341	20240328	132800	28293657	890	890	890	890	0
342	20240328	132700	28293657	890	890	890	890	0
343	20240328	132600	28293657	890	890	890	890	0
344	20240328	132500	28293657	890	889	890	889	4
345	20240328	132400	28290098	889	889	889	889	1
346	20240328	132300	28289209	890	889	890	889	43
347	20240328	132200	28250980	890	890	890	890	0
348	20240328	132100	28250980	890	890	890	890	0
349	20240328	132000	28250980	890	890	890	890	0
350	20240328	131900	28250980	890	890	890	890	1
351	20240328	131800	28250090	889	889	889	889	1
352	20240328	131700	28249201	888	888	888	888	1
353	20240328	131600	28248313	889	889	889	889	334
354	20240328	131500	27951387	889	889	889	889	0
355	20240328	131400	27951387	889	889	889	889	0
356	20240328	131300	27951387	889	889	889	889	786
357	20240328	131200	27252633	890	890	890	890	0
358	20240328	131100	27252633	890	890	890	890	11
359	20240328	131000	27242843	889	889	889	889	0
360	20240328	130900	27242843	889	890	891	889	574
361	20240328	130800	26732368	890	890	890	890	0
362	20240328	130700	26732368	890	890	890	890	0
363	20240328	130600	26732368	890	890	890	890	0
364	20240328	130500	26732368	890	890	890	890	0
365	20240328	130400	26732368	890	890	890	890	0
366	20240328	130300	26732368	890	890	890	890	0
367	20240328	130200	26732368	890	890	890	890	28
368	20240328	130100	26707448	890	890	890	890	0
369	20240328	130000	26707448	890	890	890	890	0
370	20240328	125900	26707448	890	890	890	890	0
371	20240328	125800	26707448	890	890	890	890	0
372	20240328	125700	26707448	890	890	890	890	0
373	20240328	125600	26707448	890	890	890	890	0
374	20240328	125500	26707448	890	890	890	890	54
375	20240328	125400	26659388	891	891	891	891	0
376	20240328	125300	26659388	891	891	891	891	1
377	20240328	125200	26658497	890	890	890	890	0
378	20240328	125100	26658497	890	890	890	890	2
379	20240328	125000	26656717	891	891	891	891	0
380	20240328	124900	26656717	891	891	891	891	0
381	20240328	124800	26656717	891	891	891	891	0
382	20240328	124700	26656717	891	891	891	891	0
383	20240328	124600	26656717	891	891	891	891	0
384	20240328	124500	26656717	891	891	891	891	0
385	20240328	124400	26656717	891	891	891	891	0
386	20240328	124300	26656717	891	891	891	891	0
387	20240328	124200	26656717	891	891	891	891	0
388	20240328	124100	26656717	891	889	891	889	4
389	20240328	124000	26653155	888	888	888	888	2
390	20240328	123900	26651379	891	891	891	891	0
391	20240328	123800	26651379	891	891	891	891	0
392	20240328	123700	26651379	891	891	891	891	0
393	20240328	123600	26651379	891	891	891	891	0
394	20240328	123500	26651379	891	891	891	891	0
395	20240328	123400	26651379	891	891	891	891	0
396	20240328	123300	26651379	891	891	891	891	0
397	20240328	123200	26651379	891	891	891	891	0
398	20240328	123100	26651379	891	891	891	891	0
399	20240328	123000	26651379	891	891	891	891	0
400	20240328	122900	26651379	891	891	891	891	0
401	20240328	122800	26651379	891	891	891	891	0
402	20240328	122700	26651379	891	888	891	888	7
403	20240328	122600	26645145	887	887	887	887	0
404	20240328	122500	26645145	887	887	887	887	0
405	20240328	122400	26645145	887	887	887	887	0
406	20240328	122300	26645145	887	887	887	887	0
407	20240328	122200	26645145	887	887	887	887	0
408	20240328	122100	26645145	887	887	887	887	0
409	20240328	122000	26645145	887	887	887	887	0
410	20240328	121900	26645145	887	887	887	887	0
411	20240328	121800	26645145	887	887	887	887	0
412	20240328	121700	26645145	887	887	887	887	0
413	20240328	121600	26645145	887	887	887	887	0
414	20240328	121500	26645145	887	888	891	887	105
415	20240328	121400	26551621	888	888	888	888	123
416	20240328	121300	26442397	887	887	887	887	0
417	20240328	121200	26442397	887	887	887	887	0
418	20240328	121100	26442397	887	888	888	887	543
419	20240328	121000	25960214	889	889	889	889	0
420	20240328	120900	25960214	889	889	889	889	0
421	20240328	120800	25960214	889	889	889	889	0
422	20240328	120700	25960214	889	889	889	889	0
423	20240328	120600	25960214	889	889	889	889	0
424	20240328	120500	25960214	889	889	889	889	0
425	20240328	120400	25960214	889	889	889	889	0
426	20240328	120300	25960214	889	889	889	889	0
427	20240328	120200	25960214	889	889	889	889	0
428	20240328	120100	25960214	889	889	889	889	0
429	20240328	120000	25960214	889	889	889	889	0
430	20240328	115900	25960214	889	889	889	889	0
431	20240328	115800	25960214	889	889	889	889	0
432	20240328	115700	25960214	889	889	889	889	0
433	20240328	115600	25960214	889	889	889	889	0
434	20240328	115500	25960214	889	889	889	889	0
435	20240328	115400	25960214	889	889	889	889	1
436	20240328	115300	25959325	888	888	888	888	0
437	20240328	115200	25959325	888	888	888	888	0
438	20240328	115100	25959325	888	888	888	888	0
439	20240328	115000	25959325	888	888	888	888	0
440	20240328	114900	25959325	888	888	888	888	0
441	20240328	114800	25959325	888	888	888	888	395
442	20240328	114700	25608565	888	888	888	888	0
443	20240328	114600	25608565	888	888	888	888	0
444	20240328	114500	25608565	888	888	888	888	500
445	20240328	114400	25164565	888	888	888	888	0
446	20240328	114300	25164565	888	888	888	888	0
447	20240328	114200	25164565	888	888	888	888	0
448	20240328	114100	25164565	888	888	888	888	0
449	20240328	114000	25164565	888	888	888	888	3163
450	20240328	113900	22355821	888	888	888	888	500
451	20240328	113800	21911821	888	888	888	888	0
452	20240328	113700	21911821	888	888	888	888	0
453	20240328	113600	21911821	888	888	888	888	0
454	20240328	113500	21911821	888	888	888	888	0
455	20240328	113400	21911821	888	888	888	888	0
456	20240328	113300	21911821	888	888	888	888	0
457	20240328	113200	21911821	888	888	888	888	0
458	20240328	113100	21911821	888	888	888	888	0
459	20240328	113000	21911821	888	888	888	888	0
460	20240328	112900	21911821	888	888	888	888	0
461	20240328	112800	21911821	888	888	888	888	0
462	20240328	112700	21911821	888	888	888	888	0
463	20240328	112600	21911821	888	888	888	888	0
464	20240328	112500	21911821	888	888	888	888	2
465	20240328	112400	21910045	889	889	889	889	0
466	20240328	112300	21910045	889	889	889	889	0
467	20240328	112200	21910045	889	889	889	889	0
468	20240328	112100	21910045	889	889	889	889	0
469	20240328	112000	21910045	889	889	889	889	0
470	20240328	111900	21910045	889	889	889	889	0
471	20240328	111800	21910045	889	889	889	889	0
472	20240328	111700	21910045	889	889	889	889	0
473	20240328	111600	21910045	889	889	889	889	0
474	20240328	111500	21910045	889	889	889	889	0
475	20240328	111400	21910045	889	889	889	889	2
476	20240328	111300	21908267	888	888	888	888	101
477	20240328	111200	21818579	888	888	888	888	119
478	20240328	111100	21712907	888	888	888	888	1
479	20240328	111000	21712019	889	888	889	888	102
480	20240328	110900	21621379	889	889	889	889	0
481	20240328	110800	21621379	889	889	889	889	0
482	20240328	110700	21621379	889	889	889	889	0
483	20240328	110600	21621379	889	889	889	889	0
484	20240328	110500	21621379	889	889	889	889	0
485	20240328	110400	21621379	889	889	889	889	0
486	20240328	110300	21621379	889	889	889	889	0
487	20240328	110200	21621379	889	888	889	888	8
488	20240328	110100	21614269	887	887	887	887	0
489	20240328	110000	21614269	887	887	887	887	0
490	20240328	105900	21614269	887	887	887	887	0
491	20240328	105800	21614269	887	887	887	887	0
492	20240328	105700	21614269	887	887	887	887	1
493	20240328	105600	21613382	889	887	889	887	23
494	20240328	105500	21592959	886	886	886	886	0
495	20240328	105400	21592959	886	886	886	886	0
496	20240328	105300	21592959	886	886	886	886	0
497	20240328	105200	21592959	886	886	886	886	0
498	20240328	105100	21592959	886	886	886	886	0
499	20240328	105000	21592959	886	887	887	886	3
500	20240328	104900	21590299	889	887	889	887	9
501	20240328	104800	21582304	889	889	889	889	0
502	20240328	104700	21582304	889	887	889	887	19
503	20240328	104600	21565433	889	887	889	887	122
504	20240328	104500	21456985	889	889	889	889	0
505	20240328	104400	21456985	889	889	889	889	0
506	20240328	104300	21456985	889	889	889	889	0
507	20240328	104200	21456985	889	887	889	887	525
508	20240328	104100	20990683	887	887	887	887	0
509	20240328	104000	20990683	887	887	887	887	0
510	20240328	103900	20990683	887	887	887	887	1
511	20240328	103800	20989796	887	887	887	887	1
512	20240328	103700	20988909	888	888	888	888	30
513	20240328	103600	20962269	887	887	889	887	5
514	20240328	103500	20957832	888	886	888	886	8
515	20240328	103400	20950736	888	888	888	888	0
516	20240328	103300	20950736	888	888	888	888	0
517	20240328	103200	20950736	888	886	888	886	15
518	20240328	103100	20937435	887	887	887	887	0
519	20240328	103000	20937435	887	886	887	886	2005
520	20240328	102900	19161000	885	885	885	885	0
521	20240328	102800	19161000	885	885	885	885	200
522	20240328	102700	18984000	885	885	885	885	201
523	20240328	102600	18806115	886	886	886	886	207
524	20240328	102500	18622713	885	885	885	885	0
525	20240328	102400	18622713	885	885	885	885	1003
526	20240328	102300	17735058	885	885	885	885	1
527	20240328	102200	17734173	885	885	885	885	22
528	20240328	102100	17714703	885	885	885	885	8
529	20240328	102000	17707623	885	882	885	882	24
530	20240328	101900	17686423	880	888	890	880	15016
531	20240328	101800	4437115	890	888	890	888	33
532	20240328	101700	4407777	890	888	890	888	21
533	20240328	101600	4389109	890	890	890	887	25
534	20240328	101500	4366883	887	887	890	887	12
535	20240328	101400	4356224	890	887	890	887	13
536	20240328	101300	4344672	887	887	887	887	0
537	20240328	101200	4344672	887	887	887	887	4
538	20240328	101100	4341124	889	889	889	889	0
539	20240328	101000	4341124	889	889	889	889	0
540	20240328	100900	4341124	889	889	889	889	5
541	20240328	100800	4336679	886	886	886	886	0
542	20240328	100700	4336679	886	886	886	886	0
543	20240328	100600	4336679	886	889	889	886	2
544	20240328	100500	4334904	886	890	890	886	32
545	20240328	100400	4306429	886	889	889	885	107
546	20240328	100300	4211704	891	891	891	891	0
547	20240328	100200	4211704	891	891	891	891	0
548	20240328	100100	4211704	891	891	891	891	0
549	20240328	100000	4211704	891	891	891	891	1
550	20240328	095900	4210813	886	886	886	886	1
551	20240328	095800	4209927	886	886	886	886	4
552	20240328	095700	4206383	889	886	892	885	1506
553	20240328	095600	2872151	886	886	886	886	0
554	20240328	095500	2872151	886	886	886	886	0
555	20240328	095400	2872151	886	890	890	886	100
556	20240328	095300	2783547	892	892	892	892	0
557	20240328	095200	2783547	892	892	892	892	1
558	20240328	095100	2782655	892	892	892	892	0
559	20240328	095000	2782655	892	892	892	892	0
560	20240328	094900	2782655	892	887	892	887	5
561	20240328	094800	2778210	886	886	886	886	30
562	20240328	094700	2751630	887	887	887	887	0
563	20240328	094600	2751630	887	887	887	887	0
564	20240328	094500	2751630	887	887	887	887	1
565	20240328	094400	2750743	887	887	887	887	1
566	20240328	094300	2749856	890	887	890	887	10
567	20240328	094200	2740971	890	890	890	890	0
568	20240328	094100	2740971	890	890	890	890	0
569	20240328	094000	2740971	890	890	890	890	0
570	20240328	093900	2740971	890	890	890	890	5
571	20240328	093800	2736521	887	887	887	886	154
572	20240328	093700	2600073	886	889	889	886	1965
573	20240328	093600	854720	889	889	889	889	0
574	20240328	093500	854720	889	890	890	889	300
575	20240328	093400	587932	890	890	890	890	10
576	20240328	093300	579032	890	890	890	890	0
577	20240328	093200	579032	890	890	890	890	0
578	20240328	093100	579032	890	890	890	890	100
579	20240328	093000	490032	892	890	892	890	18
580	20240328	092900	473984	889	890	892	889	217
581	20240328	092800	281027	889	889	889	889	0
582	20240328	092700	281027	889	889	889	889	0
583	20240328	092600	281027	889	889	889	889	0
584	20240328	092500	281027	889	889	889	889	0
585	20240328	092400	281027	889	889	889	889	0
586	20240328	092300	281027	889	889	889	889	0
587	20240328	092200	281027	889	889	889	889	0
588	20240328	092100	281027	889	889	889	889	0
589	20240328	092000	281027	889	889	889	889	72
590	20240328	091900	217019	889	889	889	889	111
591	20240328	091800	118340	890	890	890	890	0
592	20240328	091700	118340	890	890	890	890	0
593	20240328	091600	118340	890	890	890	890	73
594	20240328	091500	53370	890	890	890	890	0
595	20240328	091400	53370	890	890	890	890	0
596	20240328	091300	53370	890	890	890	890	0
597	20240328	091200	53370	890	890	890	890	0
598	20240328	091100	53370	890	890	890	890	29
599	20240328	091000	27560	890	890	890	890	0
600	20240328	090900	27560	890	890	890	890	0
601	20240328	090800	27560	890	890	890	890	0
602	20240328	090700	27560	890	890	890	890	1
603	20240328	090600	26670	889	889	889	889	0
604	20240328	090500	26670	889	889	889	889	0
605	20240328	090400	26670	889	889	889	889	0
606	20240328	090300	26670	889	889	889	889	0
607	20240328	090200	26670	889	889	889	889	29
608	20240328	090100	889	889	889	889	889	0
609	20240328	090000	889	889	889	889	889	1