KissMeData/002880/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	183800	26120812	893	893	893	893	1038
3	20250327	183700	26120812	893	893	893	893	0
4	20250327	183600	26120812	893	893	893	893	0
5	20250327	183500	26120812	893	893	893	893	0
6	20250327	183400	26120812	893	893	893	893	0
7	20250327	183300	26120812	893	893	893	893	0
8	20250327	183200	26120812	893	893	893	893	0
9	20250327	183100	26120812	893	893	893	893	0
10	20250327	183000	26120812	893	893	893	893	0
11	20250327	182900	26120812	893	893	893	893	0
12	20250327	182800	26120812	893	893	893	893	0
13	20250327	182700	26120812	893	893	893	893	0
14	20250327	182600	26120812	893	893	893	893	0
15	20250327	182500	26120812	893	893	893	893	0
16	20250327	182400	26120812	893	893	893	893	0
17	20250327	182300	26120812	893	893	893	893	0
18	20250327	182200	26120812	893	893	893	893	0
19	20250327	182100	26120812	893	893	893	893	0
20	20250327	182000	26120812	893	893	893	893	0
21	20250327	181900	26120812	893	893	893	893	0
22	20250327	181800	26120812	893	893	893	893	0
23	20250327	181700	26120812	893	893	893	893	0
24	20250327	181600	26120812	893	893	893	893	0
25	20250327	181500	26120812	893	893	893	893	0
26	20250327	181400	26120812	893	893	893	893	0
27	20250327	181300	26120812	893	893	893	893	0
28	20250327	181200	26120812	893	893	893	893	0
29	20250327	181100	26120812	893	893	893	893	0
30	20250327	181000	26120812	893	893	893	893	0
31	20250327	180900	26120812	893	893	893	893	0
32	20250327	180800	26120812	893	893	893	893	1038
33	20250327	180700	26120812	893	893	893	893	0
34	20250327	180600	26120812	893	893	893	893	0
35	20250327	180500	26120812	893	893	893	893	0
36	20250327	180400	26120812	893	893	893	893	0
37	20250327	180300	26120812	893	893	893	893	0
38	20250327	180200	26120812	893	893	893	893	0
39	20250327	180100	26120812	893	893	893	893	0
40	20250327	180000	26120812	893	893	893	893	0
41	20250327	175900	26120812	893	893	893	893	0
42	20250327	175800	26120812	893	893	893	893	0
43	20250327	175700	26120812	893	893	893	893	0
44	20250327	175600	26120812	893	893	893	893	0
45	20250327	175500	26120812	893	893	893	893	0
46	20250327	175400	26120812	893	893	893	893	0
47	20250327	175300	26120812	893	893	893	893	0
48	20250327	175200	26120812	893	893	893	893	0
49	20250327	175100	26120812	893	893	893	893	0
50	20250327	175000	26120812	893	893	893	893	0
51	20250327	174900	26120812	893	893	893	893	0
52	20250327	174800	26120812	893	893	893	893	0
53	20250327	174700	26120812	893	893	893	893	0
54	20250327	174600	26120812	893	893	893	893	0
55	20250327	174500	26120812	893	893	893	893	0
56	20250327	174400	26120812	893	893	893	893	0
57	20250327	174300	26120812	893	893	893	893	0
58	20250327	174200	26120812	893	893	893	893	0
59	20250327	174100	26120812	893	893	893	893	0
60	20250327	174000	26120812	893	893	893	893	0
61	20250327	173900	26120812	893	893	893	893	0
62	20250327	173800	26120812	893	893	893	893	1038
63	20250327	173700	26120812	893	893	893	893	0
64	20250327	173600	26120812	893	893	893	893	0
65	20250327	173500	26120812	893	893	893	893	0
66	20250327	173400	26120812	893	893	893	893	0
67	20250327	173300	26120812	893	893	893	893	0
68	20250327	173200	26120812	893	893	893	893	0
69	20250327	173100	26120812	893	893	893	893	0
70	20250327	173000	26120812	893	893	893	893	0
71	20250327	172900	26120812	893	893	893	893	0
72	20250327	172800	26120812	893	893	893	893	0
73	20250327	172700	26120812	893	893	893	893	0
74	20250327	172600	26120812	893	893	893	893	0
75	20250327	172500	26120812	893	893	893	893	0
76	20250327	172400	26120812	893	893	893	893	0
77	20250327	172300	26120812	893	893	893	893	0
78	20250327	172200	26120812	893	893	893	893	0
79	20250327	172100	26120812	893	893	893	893	0
80	20250327	172000	26120812	893	893	893	893	0
81	20250327	171900	26120812	893	893	893	893	0
82	20250327	171800	26120812	893	893	893	893	0
83	20250327	171700	26120812	893	893	893	893	0
84	20250327	171600	26120812	893	893	893	893	0
85	20250327	171500	26120812	893	893	893	893	0
86	20250327	171400	26120812	893	893	893	893	0
87	20250327	171300	26120812	893	893	893	893	0
88	20250327	171200	26120812	893	893	893	893	0
89	20250327	171100	26120812	893	893	893	893	0
90	20250327	171000	26120812	893	893	893	893	0
91	20250327	170900	26120812	893	893	893	893	0
92	20250327	170800	26120812	893	893	893	893	1038
93	20250327	170700	26120812	893	893	893	893	0
94	20250327	170600	26120812	893	893	893	893	0
95	20250327	170500	26120812	893	893	893	893	0
96	20250327	170400	26120812	893	893	893	893	0
97	20250327	170300	26120812	893	893	893	893	0
98	20250327	170200	26120812	893	893	893	893	0
99	20250327	170100	26120812	893	893	893	893	0
100	20250327	170000	26120812	893	893	893	893	0
101	20250327	165900	26120812	893	893	893	893	0
102	20250327	165800	26120812	893	893	893	893	0
103	20250327	165700	26120812	893	893	893	893	0
104	20250327	165600	26120812	893	893	893	893	0
105	20250327	165500	26120812	893	893	893	893	0
106	20250327	165400	26120812	893	893	893	893	0
107	20250327	165300	26120812	893	893	893	893	0
108	20250327	165200	26120812	893	893	893	893	0
109	20250327	165100	26120812	893	893	893	893	0
110	20250327	165000	26120812	893	893	893	893	0
111	20250327	164900	26120812	893	893	893	893	0
112	20250327	164800	26120812	893	893	893	893	0
113	20250327	164700	26120812	893	893	893	893	0
114	20250327	164600	26120812	893	893	893	893	0
115	20250327	164500	26120812	893	893	893	893	0
116	20250327	164400	26120812	893	893	893	893	0
117	20250327	164300	26120812	893	893	893	893	0
118	20250327	164200	26120812	893	893	893	893	0
119	20250327	164100	26120812	893	893	893	893	0
120	20250327	164000	26120812	893	893	893	893	0
121	20250327	163900	26120812	893	893	893	893	0
122	20250327	163800	26120812	893	893	893	893	1038
123	20250327	163700	26120812	893	893	893	893	0
124	20250327	163600	26120812	893	893	893	893	0
125	20250327	163500	26120812	893	893	893	893	0
126	20250327	163400	26120812	893	893	893	893	0
127	20250327	163300	26120812	893	893	893	893	0
128	20250327	163200	26120812	893	893	893	893	0
129	20250327	163100	26120812	893	893	893	893	0
130	20250327	163000	26120812	893	893	893	893	0
131	20250327	162900	26120812	893	893	893	893	0
132	20250327	162800	26120812	893	893	893	893	0
133	20250327	162700	26120812	893	893	893	893	0
134	20250327	162600	26120812	893	893	893	893	0
135	20250327	162500	26120812	893	893	893	893	0
136	20250327	162400	26120812	893	893	893	893	0
137	20250327	162300	26120812	893	893	893	893	0
138	20250327	162200	26120812	893	893	893	893	0
139	20250327	162100	26120812	893	893	893	893	0
140	20250327	162000	26120812	893	893	893	893	0
141	20250327	161900	26120812	893	893	893	893	0
142	20250327	161800	26120812	893	893	893	893	0
143	20250327	161700	26120812	893	893	893	893	0
144	20250327	161600	26120812	893	893	893	893	0
145	20250327	161500	26120812	893	893	893	893	0
146	20250327	161400	26120812	893	893	893	893	0
147	20250327	161300	26120812	893	893	893	893	0
148	20250327	161200	26120812	893	893	893	893	0
149	20250327	161100	26120812	893	893	893	893	0
150	20250327	161000	26120812	893	893	893	893	0
151	20250327	160900	26120812	893	893	893	893	0
152	20250327	160800	26120812	893	893	893	893	1038
153	20250327	160700	26120812	893	893	893	893	0
154	20250327	160600	26120812	893	893	893	893	0
155	20250327	160500	26120812	893	893	893	893	0
156	20250327	160400	26120812	893	893	893	893	0
157	20250327	160300	26120812	893	893	893	893	0
158	20250327	160200	26120812	893	893	893	893	0
159	20250327	160100	26120812	893	893	893	893	0
160	20250327	160000	26120812	893	893	893	893	0
161	20250327	155900	26120812	893	893	893	893	0
162	20250327	155800	26120812	893	893	893	893	0
163	20250327	155700	26120812	893	893	893	893	0
164	20250327	155600	26120812	893	893	893	893	0
165	20250327	155500	26120812	893	893	893	893	0
166	20250327	155400	26120812	893	893	893	893	0
167	20250327	155300	26120812	893	893	893	893	0
168	20250327	155200	26120812	893	893	893	893	0
169	20250327	155100	26120812	893	893	893	893	0
170	20250327	155000	26120812	893	893	893	893	0
171	20250327	154900	26120812	893	893	893	893	0
172	20250327	154800	26120812	893	893	893	893	0
173	20250327	154700	26120812	893	893	893	893	0
174	20250327	154600	26120812	893	893	893	893	0
175	20250327	154500	26120812	893	893	893	893	0
176	20250327	154400	26120812	893	893	893	893	0
177	20250327	154300	26120812	893	893	893	893	0
178	20250327	154200	26120812	893	893	893	893	0
179	20250327	154100	26120812	893	893	893	893	0
180	20250327	154000	26120812	893	893	893	893	0
181	20250327	153900	26120812	893	893	893	893	0
182	20250327	153800	26120812	893	893	893	893	1038
183	20250327	153700	26120812	893	893	893	893	0
184	20250327	153600	26120812	893	893	893	893	0
185	20250327	153500	26120812	893	893	893	893	0
186	20250327	153400	26120812	893	893	893	893	0
187	20250327	153300	26120812	893	893	893	893	0
188	20250327	153200	26120812	893	893	893	893	0
189	20250327	153100	26120812	893	893	893	893	0
190	20250327	153000	26120812	893	893	893	893	1038
191	20250327	152900	25193878	894	894	894	894	0
192	20250327	152800	25193878	894	894	894	894	0
193	20250327	152700	25193878	894	894	894	894	0
194	20250327	152600	25193878	894	894	894	894	0
195	20250327	152500	25193878	894	894	894	894	0
196	20250327	152400	25193878	894	894	894	894	0
197	20250327	152300	25193878	894	894	894	894	0
198	20250327	152200	25193878	894	894	894	894	0
199	20250327	152100	25193878	894	894	894	894	0
200	20250327	152000	25193878	894	894	894	894	0
201	20250327	151900	25193878	894	894	894	894	0
202	20250327	151800	25193878	894	894	894	894	0
203	20250327	151700	25193878	894	894	894	894	0
204	20250327	151600	25193878	894	894	894	894	0
205	20250327	151500	25193878	894	894	894	894	0
206	20250327	151400	25193878	894	893	894	893	1004
207	20250327	151300	24297302	894	894	894	894	0
208	20250327	151200	24297302	894	894	894	894	0
209	20250327	151100	24297302	894	894	894	894	0
210	20250327	151000	24297302	894	894	894	894	0
211	20250327	150900	24297302	894	894	894	894	0
212	20250327	150800	24297302	894	894	894	894	0
213	20250327	150700	24297302	894	894	894	894	0
214	20250327	150600	24297302	894	894	894	894	2000
215	20250327	150500	22509302	894	894	894	894	0
216	20250327	150400	22509302	894	894	894	894	0
217	20250327	150300	22509302	894	894	894	894	0
218	20250327	150200	22509302	894	894	894	894	0
219	20250327	150100	22509302	894	893	894	893	5
220	20250327	150000	22504833	894	894	894	894	0
221	20250327	145900	22504833	894	894	894	894	0
222	20250327	145800	22504833	894	894	894	894	0
223	20250327	145700	22504833	894	894	894	894	0
224	20250327	145600	22504833	894	894	894	894	4
225	20250327	145500	22501257	891	893	894	891	41
226	20250327	145400	22464698	894	894	894	894	0
227	20250327	145300	22464698	894	894	894	894	0
228	20250327	145200	22464698	894	894	894	894	0
229	20250327	145100	22464698	894	894	894	894	0
230	20250327	145000	22464698	894	894	894	894	50
231	20250327	144900	22419998	894	894	894	894	0
232	20250327	144800	22419998	894	894	894	894	0
233	20250327	144700	22419998	894	894	894	894	0
234	20250327	144600	22419998	894	894	894	894	0
235	20250327	144500	22419998	894	894	894	894	0
236	20250327	144400	22419998	894	894	894	894	0
237	20250327	144300	22419998	894	894	894	894	0
238	20250327	144200	22419998	894	894	894	894	0
239	20250327	144100	22419998	894	894	894	894	0
240	20250327	144000	22419998	894	894	894	894	0
241	20250327	143900	22419998	894	894	894	894	0
242	20250327	143800	22419998	894	894	894	894	306
243	20250327	143700	22146434	894	894	894	894	0
244	20250327	143600	22146434	894	894	894	894	0
245	20250327	143500	22146434	894	894	894	894	0
246	20250327	143400	22146434	894	894	894	894	4
247	20250327	143300	22142858	894	892	894	892	86
248	20250327	143200	22066066	893	893	893	893	0
249	20250327	143100	22066066	893	893	893	893	0
250	20250327	143000	22066066	893	893	893	893	4
251	20250327	142900	22062494	893	893	893	893	4
252	20250327	142800	22058922	894	894	894	894	0
253	20250327	142700	22058922	894	894	894	894	0
254	20250327	142600	22058922	894	894	894	894	0
255	20250327	142500	22058922	894	894	894	894	0
256	20250327	142400	22058922	894	894	894	894	1
257	20250327	142300	22058028	894	894	894	894	0
258	20250327	142200	22058028	894	894	894	894	26
259	20250327	142100	22034784	894	894	894	894	0
260	20250327	142000	22034784	894	894	894	894	0
261	20250327	141900	22034784	894	894	894	894	0
262	20250327	141800	22034784	894	894	894	894	0
263	20250327	141700	22034784	894	894	894	894	0
264	20250327	141600	22034784	894	894	894	894	0
265	20250327	141500	22034784	894	894	894	894	4
266	20250327	141400	22031208	894	894	894	894	0
267	20250327	141300	22031208	894	894	894	894	0
268	20250327	141200	22031208	894	894	894	894	0
269	20250327	141100	22031208	894	894	894	894	0
270	20250327	141000	22031208	894	894	894	894	0
271	20250327	140900	22031208	894	894	894	894	0
272	20250327	140800	22031208	894	894	894	894	0
273	20250327	140700	22031208	894	894	894	894	0
274	20250327	140600	22031208	894	894	894	894	0
275	20250327	140500	22031208	894	894	894	894	0
276	20250327	140400	22031208	894	894	894	894	0
277	20250327	140300	22031208	894	894	894	894	0
278	20250327	140200	22031208	894	894	894	894	0
279	20250327	140100	22031208	894	894	894	894	0
280	20250327	140000	22031208	894	894	894	894	0
281	20250327	135900	22031208	894	894	894	894	0
282	20250327	135800	22031208	894	894	894	894	10
283	20250327	135700	22022268	894	894	894	894	60
284	20250327	135600	21968628	894	894	894	894	255
285	20250327	135500	21740658	894	894	894	894	0
286	20250327	135400	21740658	894	894	894	894	4
287	20250327	135300	21737082	893	893	893	893	211
288	20250327	135200	21548659	893	892	893	892	3389
289	20250327	135100	18525667	892	892	892	892	100
290	20250327	135000	18436467	892	892	892	892	0
291	20250327	134900	18436467	892	892	892	892	0
292	20250327	134800	18436467	892	892	892	892	0
293	20250327	134700	18436467	892	892	892	892	0
294	20250327	134600	18436467	892	892	892	892	0
295	20250327	134500	18436467	892	892	892	892	0
296	20250327	134400	18436467	892	892	892	892	0
297	20250327	134300	18436467	892	892	892	892	0
298	20250327	134200	18436467	892	892	892	892	0
299	20250327	134100	18436467	892	892	892	892	0
300	20250327	134000	18436467	892	892	892	892	0
301	20250327	133900	18436467	892	892	892	892	0
302	20250327	133800	18436467	892	892	892	892	0
303	20250327	133700	18436467	892	892	892	892	0
304	20250327	133600	18436467	892	892	892	892	0
305	20250327	133500	18436467	892	892	892	892	0
306	20250327	133400	18436467	892	892	892	892	0
307	20250327	133300	18436467	892	892	892	892	0
308	20250327	133200	18436467	892	892	892	892	100
309	20250327	133100	18347267	892	892	892	892	0
310	20250327	133000	18347267	892	892	892	892	0
311	20250327	132900	18347267	892	892	892	892	1
312	20250327	132800	18346375	892	892	892	892	0
313	20250327	132700	18346375	892	892	892	892	0
314	20250327	132600	18346375	892	892	892	892	99
315	20250327	132500	18258067	892	892	892	892	1
316	20250327	132400	18257175	890	890	890	890	0
317	20250327	132300	18257175	890	890	890	890	0
318	20250327	132200	18257175	890	892	892	890	835
319	20250327	132100	17513570	892	892	892	892	0
320	20250327	132000	17513570	892	892	892	892	0
321	20250327	131900	17513570	892	892	892	892	0
322	20250327	131800	17513570	892	892	892	892	0
323	20250327	131700	17513570	892	892	892	892	0
324	20250327	131600	17513570	892	892	892	892	450
325	20250327	131500	17112170	893	893	893	893	0
326	20250327	131400	17112170	893	893	893	893	0
327	20250327	131300	17112170	893	893	893	893	0
328	20250327	131200	17112170	893	893	893	893	0
329	20250327	131100	17112170	893	893	893	893	0
330	20250327	131000	17112170	893	893	893	893	491
331	20250327	130900	16673707	894	894	894	894	0
332	20250327	130800	16673707	894	894	894	894	0
333	20250327	130700	16673707	894	894	894	894	0
334	20250327	130600	16673707	894	894	894	894	0
335	20250327	130500	16673707	894	894	894	894	0
336	20250327	130400	16673707	894	894	894	894	0
337	20250327	130300	16673707	894	894	894	894	0
338	20250327	130200	16673707	894	894	894	894	0
339	20250327	130100	16673707	894	894	894	894	0
340	20250327	130000	16673707	894	894	894	894	0
341	20250327	125900	16673707	894	894	894	894	0
342	20250327	125800	16673707	894	894	894	894	0
343	20250327	125700	16673707	894	894	894	894	0
344	20250327	125600	16673707	894	894	894	894	0
345	20250327	125500	16673707	894	894	894	894	0
346	20250327	125400	16673707	894	894	894	894	0
347	20250327	125300	16673707	894	894	894	894	0
348	20250327	125200	16673707	894	894	894	894	0
349	20250327	125100	16673707	894	894	894	894	0
350	20250327	125000	16673707	894	894	894	894	10
351	20250327	124900	16664767	894	894	894	894	0
352	20250327	124800	16664767	894	894	894	894	0
353	20250327	124700	16664767	894	894	894	894	0
354	20250327	124600	16664767	894	894	894	894	0
355	20250327	124500	16664767	894	894	894	894	0
356	20250327	124400	16664767	894	894	894	894	0
357	20250327	124300	16664767	894	894	894	894	4
358	20250327	124200	16661191	893	893	893	893	0
359	20250327	124100	16661191	893	893	893	893	1
360	20250327	124000	16660298	894	894	894	894	0
361	20250327	123900	16660298	894	894	894	894	4
362	20250327	123800	16656722	893	893	893	893	0
363	20250327	123700	16656722	893	893	893	893	0
364	20250327	123600	16656722	893	893	893	893	0
365	20250327	123500	16656722	893	893	893	893	0
366	20250327	123400	16656722	893	893	893	893	0
367	20250327	123300	16656722	893	893	893	893	0
368	20250327	123200	16656722	893	893	893	893	0
369	20250327	123100	16656722	893	893	893	893	0
370	20250327	123000	16656722	893	893	893	893	0
371	20250327	122900	16656722	893	893	893	893	100
372	20250327	122800	16567422	893	893	893	893	0
373	20250327	122700	16567422	893	893	893	893	176
374	20250327	122600	16410254	893	893	893	893	123
375	20250327	122500	16300415	893	893	893	893	0
376	20250327	122400	16300415	893	893	893	893	0
377	20250327	122300	16300415	893	893	893	893	0
378	20250327	122200	16300415	893	893	893	893	0
379	20250327	122100	16300415	893	893	893	893	268
380	20250327	122000	16061091	895	895	895	895	0
381	20250327	121900	16061091	895	895	895	895	0
382	20250327	121800	16061091	895	895	895	895	0
383	20250327	121700	16061091	895	895	895	895	0
384	20250327	121600	16061091	895	895	895	895	0
385	20250327	121500	16061091	895	895	895	895	0
386	20250327	121400	16061091	895	895	895	895	0
387	20250327	121300	16061091	895	895	895	895	1
388	20250327	121200	16060196	895	895	895	895	0
389	20250327	121100	16060196	895	895	895	895	700
390	20250327	121000	15433696	894	894	894	894	0
391	20250327	120900	15433696	894	894	894	894	0
392	20250327	120800	15433696	894	894	894	894	0
393	20250327	120700	15433696	894	894	894	894	0
394	20250327	120600	15433696	894	894	894	894	1
395	20250327	120500	15432802	894	894	894	894	0
396	20250327	120400	15432802	894	894	894	894	0
397	20250327	120300	15432802	894	894	894	894	0
398	20250327	120200	15432802	894	894	894	894	0
399	20250327	120100	15432802	894	894	894	894	3
400	20250327	120000	15430120	895	895	895	895	0
401	20250327	115900	15430120	895	895	895	895	0
402	20250327	115800	15430120	895	895	895	895	0
403	20250327	115700	15430120	895	895	895	895	0
404	20250327	115600	15430120	895	895	895	895	0
405	20250327	115500	15430120	895	895	895	895	0
406	20250327	115400	15430120	895	895	895	895	4
407	20250327	115300	15426540	893	893	893	893	0
408	20250327	115200	15426540	893	893	893	893	150
409	20250327	115100	15292590	894	894	894	894	0
410	20250327	115000	15292590	894	894	894	894	0
411	20250327	114900	15292590	894	894	894	894	0
412	20250327	114800	15292590	894	894	894	894	150
413	20250327	114700	15158490	895	895	895	895	0
414	20250327	114600	15158490	895	895	895	895	0
415	20250327	114500	15158490	895	895	895	895	0
416	20250327	114400	15158490	895	895	895	895	0
417	20250327	114300	15158490	895	895	895	895	0
418	20250327	114200	15158490	895	895	895	895	0
419	20250327	114100	15158490	895	895	895	895	0
420	20250327	114000	15158490	895	895	895	895	1
421	20250327	113900	15157595	895	895	895	895	0
422	20250327	113800	15157595	895	895	895	895	0
423	20250327	113700	15157595	895	895	895	895	0
424	20250327	113600	15157595	895	895	895	895	0
425	20250327	113500	15157595	895	895	895	895	3
426	20250327	113400	15154910	895	895	895	895	77
427	20250327	113300	15085995	895	895	895	895	0
428	20250327	113200	15085995	895	895	895	895	0
429	20250327	113100	15085995	895	895	895	895	0
430	20250327	113000	15085995	895	895	895	895	0
431	20250327	112900	15085995	895	895	895	895	0
432	20250327	112800	15085995	895	895	895	895	1
433	20250327	112700	15085100	891	891	891	891	500
434	20250327	112600	14639600	895	895	895	895	0
435	20250327	112500	14639600	895	895	895	895	0
436	20250327	112400	14639600	895	895	895	895	0
437	20250327	112300	14639600	895	895	895	895	0
438	20250327	112200	14639600	895	895	895	895	0
439	20250327	112100	14639600	895	895	895	895	0
440	20250327	112000	14639600	895	895	895	895	0
441	20250327	111900	14639600	895	895	895	895	0
442	20250327	111800	14639600	895	895	895	895	0
443	20250327	111700	14639600	895	895	895	895	0
444	20250327	111600	14639600	895	895	895	895	0
445	20250327	111500	14639600	895	895	895	895	0
446	20250327	111400	14639600	895	895	895	895	1
447	20250327	111300	14638705	890	890	890	890	0
448	20250327	111200	14638705	890	890	890	890	0
449	20250327	111100	14638705	890	890	890	890	0
450	20250327	111000	14638705	890	890	890	890	0
451	20250327	110900	14638705	890	890	890	890	0
452	20250327	110800	14638705	890	890	890	890	0
453	20250327	110700	14638705	890	890	890	890	0
454	20250327	110600	14638705	890	890	890	890	0
455	20250327	110500	14638705	890	890	890	890	0
456	20250327	110400	14638705	890	890	890	890	0
457	20250327	110300	14638705	890	890	890	890	16
458	20250327	110200	14624465	895	895	895	895	216
459	20250327	110100	14431145	895	895	895	895	0
460	20250327	110000	14431145	895	895	895	895	0
461	20250327	105900	14431145	895	895	895	895	0
462	20250327	105800	14431145	895	895	895	895	0
463	20250327	105700	14431145	895	895	895	895	0
464	20250327	105600	14431145	895	895	895	895	3
465	20250327	105500	14428460	895	895	895	895	110
466	20250327	105400	14330010	895	895	895	895	230
467	20250327	105300	14124160	895	895	895	895	0
468	20250327	105200	14124160	895	895	895	895	45
469	20250327	105100	14083885	895	895	895	895	200
470	20250327	105000	13904885	894	894	894	894	0
471	20250327	104900	13904885	894	894	894	894	0
472	20250327	104800	13904885	894	894	894	894	0
473	20250327	104700	13904885	894	894	894	894	18
474	20250327	104600	13888793	894	894	894	894	0
475	20250327	104500	13888793	894	894	894	894	0
476	20250327	104400	13888793	894	894	894	894	1
477	20250327	104300	13887899	895	895	895	895	0
478	20250327	104200	13887899	895	895	895	895	0
479	20250327	104100	13887899	895	895	895	895	5
480	20250327	104000	13883424	894	894	894	894	2
481	20250327	103900	13881636	895	895	895	895	21
482	20250327	103800	13862841	895	895	895	895	0
483	20250327	103700	13862841	895	895	895	895	0
484	20250327	103600	13862841	895	895	895	895	0
485	20250327	103500	13862841	895	895	895	895	0
486	20250327	103400	13862841	895	895	895	895	0
487	20250327	103300	13862841	895	895	895	895	0
488	20250327	103200	13862841	895	895	895	895	1
489	20250327	103100	13861946	894	894	894	894	0
490	20250327	103000	13861946	894	894	894	894	0
491	20250327	102900	13861946	894	894	894	894	0
492	20250327	102800	13861946	894	893	894	893	610
493	20250327	102700	13316965	893	893	893	893	1
494	20250327	102600	13316072	893	890	893	890	206
495	20250327	102500	13132717	890	890	890	890	19
496	20250327	102400	13115807	890	889	890	889	686
497	20250327	102300	12505473	889	889	889	889	0
498	20250327	102200	12505473	889	889	889	889	0
499	20250327	102100	12505473	889	889	889	889	5
500	20250327	102000	12501028	889	888	889	888	95
501	20250327	101900	12416579	888	888	888	888	500
502	20250327	101800	11972579	888	888	888	888	0
503	20250327	101700	11972579	888	888	888	888	0
504	20250327	101600	11972579	888	888	888	888	0
505	20250327	101500	11972579	888	888	888	888	0
506	20250327	101400	11972579	888	888	888	888	0
507	20250327	101300	11972579	888	888	888	888	0
508	20250327	101200	11972579	888	888	888	888	5
509	20250327	101100	11968139	888	888	888	888	0
510	20250327	101000	11968139	888	888	888	888	0
511	20250327	100900	11968139	888	888	888	888	10
512	20250327	100800	11959259	888	888	888	888	0
513	20250327	100700	11959259	888	888	888	888	0
514	20250327	100600	11959259	888	888	888	888	501
515	20250327	100500	11514371	888	888	888	888	212
516	20250327	100400	11326115	888	888	888	888	1
517	20250327	100300	11325227	888	888	888	888	0
518	20250327	100200	11325227	888	887	888	887	15
519	20250327	100100	11311918	887	887	887	887	0
520	20250327	100000	11311918	887	887	887	887	0
521	20250327	095900	11311918	887	887	887	887	0
522	20250327	095800	11311918	887	887	887	887	0
523	20250327	095700	11311918	887	887	887	887	0
524	20250327	095600	11311918	887	887	887	887	50
525	20250327	095500	11267568	887	887	887	887	0
526	20250327	095400	11267568	887	887	887	887	0
527	20250327	095300	11267568	887	887	887	887	522
528	20250327	095200	10804554	887	887	887	887	1565
529	20250327	095100	9416399	887	887	887	887	0
530	20250327	095000	9416399	887	887	887	887	0
531	20250327	094900	9416399	887	887	887	887	0
532	20250327	094800	9416399	887	887	887	887	0
533	20250327	094700	9416399	887	887	887	887	0
534	20250327	094600	9416399	887	887	887	887	0
535	20250327	094500	9416399	887	887	887	887	0
536	20250327	094400	9416399	887	887	887	887	0
537	20250327	094300	9416399	887	887	887	887	344
538	20250327	094200	9111271	887	887	887	887	1
539	20250327	094100	9110384	887	887	887	887	0
540	20250327	094000	9110384	887	887	887	887	0
541	20250327	093900	9110384	887	887	887	887	0
542	20250327	093800	9110384	887	887	887	887	0
543	20250327	093700	9110384	887	887	887	887	1004
544	20250327	093600	8219836	887	887	887	887	0
545	20250327	093500	8219836	887	887	887	887	0
546	20250327	093400	8219836	887	887	887	887	2
547	20250327	093300	8218062	881	881	881	881	0
548	20250327	093200	8218062	881	881	881	881	0
549	20250327	093100	8218062	881	881	881	881	2000
550	20250327	093000	6456062	881	882	882	881	10
551	20250327	092900	6447243	881	881	881	881	0
552	20250327	092800	6447243	881	881	881	881	0
553	20250327	092700	6447243	881	881	881	881	0
554	20250327	092600	6447243	881	881	881	881	0
555	20250327	092500	6447243	881	881	881	881	0
556	20250327	092400	6447243	881	881	881	881	0
557	20250327	092300	6447243	881	887	887	881	25
558	20250327	092200	6425188	887	887	887	887	0
559	20250327	092100	6425188	887	887	887	887	0
560	20250327	092000	6425188	887	887	887	887	0
561	20250327	091900	6425188	887	887	887	887	22
562	20250327	091800	6405674	887	887	887	887	0
563	20250327	091700	6405674	887	887	887	887	22
564	20250327	091600	6386160	887	887	887	887	0
565	20250327	091500	6386160	887	887	887	887	2
566	20250327	091400	6384386	887	887	887	887	23
567	20250327	091300	6363985	888	888	888	888	0
568	20250327	091200	6363985	888	887	888	887	22
569	20250327	091100	6344450	889	889	889	889	0
570	20250327	091000	6344450	889	889	889	889	0
571	20250327	090900	6344450	889	889	889	889	0
572	20250327	090800	6344450	889	889	889	889	0
573	20250327	090700	6344450	889	875	889	875	808
574	20250327	090600	5636764	871	885	885	871	2929
575	20250327	090500	3068756	885	885	885	885	0
576	20250327	090400	3068756	885	885	885	885	0
577	20250327	090300	3068756	885	889	889	877	2939
578	20250327	090200	475968	888	888	888	888	0
579	20250327	090100	475968	888	888	888	888	0
580	20250327	090000	475968	888	888	888	888	536