KissMeData/033830/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	190700	48635789	889	889	889	889	1473
3	20240327	190600	48635789	889	889	889	889	0
4	20240327	190500	48635789	889	889	889	889	0
5	20240327	190400	48635789	889	889	889	889	0
6	20240327	190300	48635789	889	889	889	889	0
7	20240327	190200	48635789	889	889	889	889	0
8	20240327	190100	48635789	889	889	889	889	0
9	20240327	190000	48635789	889	889	889	889	0
10	20240327	185900	48635789	889	889	889	889	0
11	20240327	185800	48635789	889	889	889	889	0
12	20240327	185700	48635789	889	889	889	889	0
13	20240327	185600	48635789	889	889	889	889	0
14	20240327	185500	48635789	889	889	889	889	0
15	20240327	185400	48635789	889	889	889	889	0
16	20240327	185300	48635789	889	889	889	889	0
17	20240327	185200	48635789	889	889	889	889	0
18	20240327	185100	48635789	889	889	889	889	0
19	20240327	185000	48635789	889	889	889	889	0
20	20240327	184900	48635789	889	889	889	889	0
21	20240327	184800	48635789	889	889	889	889	0
22	20240327	184700	48635789	889	889	889	889	0
23	20240327	184600	48635789	889	889	889	889	0
24	20240327	184500	48635789	889	889	889	889	0
25	20240327	184400	48635789	889	889	889	889	0
26	20240327	184300	48635789	889	889	889	889	0
27	20240327	184200	48635789	889	889	889	889	0
28	20240327	184100	48635789	889	889	889	889	0
29	20240327	184000	48635789	889	889	889	889	0
30	20240327	183900	48635789	889	889	889	889	0
31	20240327	183800	48635789	889	889	889	889	0
32	20240327	183700	48635789	889	889	889	889	1473
33	20240327	183600	48635789	889	889	889	889	0
34	20240327	183500	48635789	889	889	889	889	0
35	20240327	183400	48635789	889	889	889	889	0
36	20240327	183300	48635789	889	889	889	889	0
37	20240327	183200	48635789	889	889	889	889	0
38	20240327	183100	48635789	889	889	889	889	0
39	20240327	183000	48635789	889	889	889	889	0
40	20240327	182900	48635789	889	889	889	889	0
41	20240327	182800	48635789	889	889	889	889	0
42	20240327	182700	48635789	889	889	889	889	0
43	20240327	182600	48635789	889	889	889	889	0
44	20240327	182500	48635789	889	889	889	889	0
45	20240327	182400	48635789	889	889	889	889	0
46	20240327	182300	48635789	889	889	889	889	0
47	20240327	182200	48635789	889	889	889	889	0
48	20240327	182100	48635789	889	889	889	889	0
49	20240327	182000	48635789	889	889	889	889	0
50	20240327	181900	48635789	889	889	889	889	0
51	20240327	181800	48635789	889	889	889	889	0
52	20240327	181700	48635789	889	889	889	889	0
53	20240327	181600	48635789	889	889	889	889	0
54	20240327	181500	48635789	889	889	889	889	0
55	20240327	181400	48635789	889	889	889	889	0
56	20240327	181300	48635789	889	889	889	889	0
57	20240327	181200	48635789	889	889	889	889	0
58	20240327	181100	48635789	889	889	889	889	0
59	20240327	181000	48635789	889	889	889	889	0
60	20240327	180900	48635789	889	889	889	889	0
61	20240327	180800	48635789	889	889	889	889	0
62	20240327	180700	48635789	889	889	889	889	1473
63	20240327	180600	48635789	889	889	889	889	0
64	20240327	180500	48635789	889	889	889	889	0
65	20240327	180400	48635789	889	889	889	889	0
66	20240327	180300	48635789	889	889	889	889	0
67	20240327	180200	48635789	889	889	889	889	0
68	20240327	180100	48635789	889	889	889	889	0
69	20240327	180000	48635789	889	889	889	889	0
70	20240327	175900	48635789	889	889	889	889	0
71	20240327	175800	48635789	889	889	889	889	0
72	20240327	175700	48635789	889	889	889	889	0
73	20240327	175600	48635789	889	889	889	889	0
74	20240327	175500	48635789	889	889	889	889	0
75	20240327	175400	48635789	889	889	889	889	0
76	20240327	175300	48635789	889	889	889	889	0
77	20240327	175200	48635789	889	889	889	889	0
78	20240327	175100	48635789	889	889	889	889	0
79	20240327	175000	48635789	889	889	889	889	0
80	20240327	174900	48635789	889	889	889	889	0
81	20240327	174800	48635789	889	889	889	889	0
82	20240327	174700	48635789	889	889	889	889	0
83	20240327	174600	48635789	889	889	889	889	0
84	20240327	174500	48635789	889	889	889	889	0
85	20240327	174400	48635789	889	889	889	889	0
86	20240327	174300	48635789	889	889	889	889	0
87	20240327	174200	48635789	889	889	889	889	0
88	20240327	174100	48635789	889	889	889	889	0
89	20240327	174000	48635789	889	889	889	889	0
90	20240327	173900	48635789	889	889	889	889	0
91	20240327	173800	48635789	889	889	889	889	0
92	20240327	173700	48635789	889	889	889	889	1473
93	20240327	173600	48635789	889	889	889	889	0
94	20240327	173500	48635789	889	889	889	889	0
95	20240327	173400	48635789	889	889	889	889	0
96	20240327	173300	48635789	889	889	889	889	0
97	20240327	173200	48635789	889	889	889	889	0
98	20240327	173100	48635789	889	889	889	889	0
99	20240327	173000	48635789	889	889	889	889	0
100	20240327	172900	48635789	889	889	889	889	0
101	20240327	172800	48635789	889	889	889	889	0
102	20240327	172700	48635789	889	889	889	889	0
103	20240327	172600	48635789	889	889	889	889	0
104	20240327	172500	48635789	889	889	889	889	0
105	20240327	172400	48635789	889	889	889	889	0
106	20240327	172300	48635789	889	889	889	889	0
107	20240327	172200	48635789	889	889	889	889	0
108	20240327	172100	48635789	889	889	889	889	0
109	20240327	172000	48635789	889	889	889	889	0
110	20240327	171900	48635789	889	889	889	889	0
111	20240327	171800	48635789	889	889	889	889	0
112	20240327	171700	48635789	889	889	889	889	0
113	20240327	171600	48635789	889	889	889	889	0
114	20240327	171500	48635789	889	889	889	889	0
115	20240327	171400	48635789	889	889	889	889	0
116	20240327	171300	48635789	889	889	889	889	0
117	20240327	171200	48635789	889	889	889	889	0
118	20240327	171100	48635789	889	889	889	889	0
119	20240327	171000	48635789	889	889	889	889	0
120	20240327	170900	48635789	889	889	889	889	0
121	20240327	170800	48635789	889	889	889	889	0
122	20240327	170700	48635789	889	889	889	889	1473
123	20240327	170600	48635789	889	889	889	889	0
124	20240327	170500	48635789	889	889	889	889	0
125	20240327	170400	48635789	889	889	889	889	0
126	20240327	170300	48635789	889	889	889	889	0
127	20240327	170200	48635789	889	889	889	889	0
128	20240327	170100	48635789	889	889	889	889	0
129	20240327	170000	48635789	889	889	889	889	0
130	20240327	165900	48635789	889	889	889	889	0
131	20240327	165800	48635789	889	889	889	889	0
132	20240327	165700	48635789	889	889	889	889	0
133	20240327	165600	48635789	889	889	889	889	0
134	20240327	165500	48635789	889	889	889	889	0
135	20240327	165400	48635789	889	889	889	889	0
136	20240327	165300	48635789	889	889	889	889	0
137	20240327	165200	48635789	889	889	889	889	0
138	20240327	165100	48635789	889	889	889	889	0
139	20240327	165000	48635789	889	889	889	889	0
140	20240327	164900	48635789	889	889	889	889	0
141	20240327	164800	48635789	889	889	889	889	0
142	20240327	164700	48635789	889	889	889	889	0
143	20240327	164600	48635789	889	889	889	889	0
144	20240327	164500	48635789	889	889	889	889	0
145	20240327	164400	48635789	889	889	889	889	0
146	20240327	164300	48635789	889	889	889	889	0
147	20240327	164200	48635789	889	889	889	889	0
148	20240327	164100	48635789	889	889	889	889	0
149	20240327	164000	48635789	889	889	889	889	0
150	20240327	163900	48635789	889	889	889	889	0
151	20240327	163800	48635789	889	889	889	889	0
152	20240327	163700	48635789	889	889	889	889	1473
153	20240327	163600	48635789	889	889	889	889	0
154	20240327	163500	48635789	889	889	889	889	0
155	20240327	163400	48635789	889	889	889	889	0
156	20240327	163300	48635789	889	889	889	889	0
157	20240327	163200	48635789	889	889	889	889	0
158	20240327	163100	48635789	889	889	889	889	0
159	20240327	163000	48635789	889	889	889	889	0
160	20240327	162900	48635789	889	889	889	889	0
161	20240327	162800	48635789	889	889	889	889	0
162	20240327	162700	48635789	889	889	889	889	0
163	20240327	162600	48635789	889	889	889	889	0
164	20240327	162500	48635789	889	889	889	889	0
165	20240327	162400	48635789	889	889	889	889	0
166	20240327	162300	48635789	889	889	889	889	0
167	20240327	162200	48635789	889	889	889	889	0
168	20240327	162100	48635789	889	889	889	889	0
169	20240327	162000	48635789	889	889	889	889	0
170	20240327	161900	48635789	889	889	889	889	0
171	20240327	161800	48635789	889	889	889	889	0
172	20240327	161700	48635789	889	889	889	889	0
173	20240327	161600	48635789	889	889	889	889	0
174	20240327	161500	48635789	889	889	889	889	0
175	20240327	161400	48635789	889	889	889	889	0
176	20240327	161300	48635789	889	889	889	889	0
177	20240327	161200	48635789	889	889	889	889	0
178	20240327	161100	48635789	889	889	889	889	0
179	20240327	161000	48635789	889	889	889	889	0
180	20240327	160900	48635789	889	889	889	889	0
181	20240327	160800	48635789	889	889	889	889	0
182	20240327	160700	48635789	889	889	889	889	1473
183	20240327	160600	48635789	889	889	889	889	0
184	20240327	160500	48635789	889	889	889	889	0
185	20240327	160400	48635789	889	889	889	889	0
186	20240327	160300	48635789	889	889	889	889	0
187	20240327	160200	48635789	889	889	889	889	0
188	20240327	160100	48635789	889	889	889	889	0
189	20240327	160000	48635789	889	889	889	889	0
190	20240327	155900	48635789	889	889	889	889	0
191	20240327	155800	48635789	889	889	889	889	0
192	20240327	155700	48635789	889	889	889	889	0
193	20240327	155600	48635789	889	889	889	889	0
194	20240327	155500	48635789	889	889	889	889	0
195	20240327	155400	48635789	889	889	889	889	0
196	20240327	155300	48635789	889	889	889	889	0
197	20240327	155200	48635789	889	889	889	889	0
198	20240327	155100	48635789	889	889	889	889	0
199	20240327	155000	48635789	889	889	889	889	0
200	20240327	154900	48635789	889	889	889	889	0
201	20240327	154800	48635789	889	889	889	889	0
202	20240327	154700	48635789	889	889	889	889	0
203	20240327	154600	48635789	889	889	889	889	0
204	20240327	154500	48635789	889	889	889	889	0
205	20240327	154400	48635789	889	889	889	889	0
206	20240327	154300	48635789	889	889	889	889	0
207	20240327	154200	48635789	889	889	889	889	0
208	20240327	154100	48635789	889	889	889	889	0
209	20240327	154000	48635789	889	889	889	889	0
210	20240327	153900	48635789	889	889	889	889	0
211	20240327	153800	48635789	889	889	889	889	0
212	20240327	153700	48635789	889	889	889	889	1473
213	20240327	153600	48635789	889	889	889	889	0
214	20240327	153500	48635789	889	889	889	889	0
215	20240327	153400	48635789	889	889	889	889	0
216	20240327	153300	48635789	889	889	889	889	0
217	20240327	153200	48635789	889	889	889	889	0
218	20240327	153100	48635789	889	889	889	889	0
219	20240327	153000	48635789	889	889	889	889	1473
220	20240327	152900	47326292	893	893	893	893	0
221	20240327	152800	47326292	893	893	893	893	0
222	20240327	152700	47326292	893	893	893	893	0
223	20240327	152600	47326292	893	893	893	893	0
224	20240327	152500	47326292	893	893	893	893	0
225	20240327	152400	47326292	893	893	893	893	0
226	20240327	152300	47326292	893	893	893	893	0
227	20240327	152200	47326292	893	893	893	893	0
228	20240327	152100	47326292	893	893	893	893	0
229	20240327	152000	47326292	893	893	893	893	0
230	20240327	151900	47326292	893	893	893	893	0
231	20240327	151800	47326292	893	892	893	892	188
232	20240327	151700	47158595	890	890	890	890	0
233	20240327	151600	47158595	890	890	890	890	0
234	20240327	151500	47158595	890	890	890	890	15010
235	20240327	151400	33799695	890	890	890	890	0
236	20240327	151300	33799695	890	890	890	890	0
237	20240327	151200	33799695	890	891	891	890	6000
238	20240327	151100	28459281	891	891	891	891	0
239	20240327	151000	28459281	891	891	891	891	0
240	20240327	150900	28459281	891	891	891	891	0
241	20240327	150800	28459281	891	891	891	891	0
242	20240327	150700	28459281	891	891	891	891	6
243	20240327	150600	28453935	891	891	891	891	0
244	20240327	150500	28453935	891	891	891	891	0
245	20240327	150400	28453935	891	891	891	891	0
246	20240327	150300	28453935	891	891	891	891	0
247	20240327	150200	28453935	891	891	891	891	700
248	20240327	150100	27830235	891	891	891	891	3
249	20240327	150000	27827562	892	892	892	892	0
250	20240327	145900	27827562	892	892	892	892	0
251	20240327	145800	27827562	892	892	892	892	0
252	20240327	145700	27827562	892	892	892	892	0
253	20240327	145600	27827562	892	892	892	892	0
254	20240327	145500	27827562	892	892	892	892	0
255	20240327	145400	27827562	892	892	892	892	0
256	20240327	145300	27827562	892	892	892	892	0
257	20240327	145200	27827562	892	892	892	892	0
258	20240327	145100	27827562	892	892	892	892	0
259	20240327	145000	27827562	892	892	892	892	0
260	20240327	144900	27827562	892	892	892	892	0
261	20240327	144800	27827562	892	892	892	892	0
262	20240327	144700	27827562	892	892	892	892	0
263	20240327	144600	27827562	892	892	892	892	0
264	20240327	144500	27827562	892	892	892	892	0
265	20240327	144400	27827562	892	892	892	892	0
266	20240327	144300	27827562	892	890	892	890	7
267	20240327	144200	27821324	892	892	892	892	0
268	20240327	144100	27821324	892	892	892	892	0
269	20240327	144000	27821324	892	892	892	892	0
270	20240327	143900	27821324	892	892	892	892	0
271	20240327	143800	27821324	892	890	892	890	4
272	20240327	143700	27817758	890	890	890	890	1
273	20240327	143600	27816868	892	892	892	892	0
274	20240327	143500	27816868	892	890	892	890	49
275	20240327	143400	27773244	889	889	889	889	0
276	20240327	143300	27773244	889	891	891	889	4966
277	20240327	143200	23353479	891	891	891	891	0
278	20240327	143100	23353479	891	891	891	891	0
279	20240327	143000	23353479	891	891	891	891	0
280	20240327	142900	23353479	891	891	891	891	50
281	20240327	142800	23308929	891	891	891	891	0
282	20240327	142700	23308929	891	891	891	891	0
283	20240327	142600	23308929	891	891	891	891	0
284	20240327	142500	23308929	891	891	891	891	0
285	20240327	142400	23308929	891	891	891	891	0
286	20240327	142300	23308929	891	891	891	891	0
287	20240327	142200	23308929	891	891	891	891	0
288	20240327	142100	23308929	891	891	891	891	0
289	20240327	142000	23308929	891	891	891	891	0
290	20240327	141900	23308929	891	891	891	891	0
291	20240327	141800	23308929	891	891	891	891	0
292	20240327	141700	23308929	891	891	891	891	0
293	20240327	141600	23308929	891	891	891	891	0
294	20240327	141500	23308929	891	891	891	891	0
295	20240327	141400	23308929	891	891	891	891	0
296	20240327	141300	23308929	891	891	891	891	0
297	20240327	141200	23308929	891	891	891	891	0
298	20240327	141100	23308929	891	891	891	891	0
299	20240327	141000	23308929	891	891	891	891	0
300	20240327	140900	23308929	891	891	891	891	0
301	20240327	140800	23308929	891	891	891	891	0
302	20240327	140700	23308929	891	891	891	891	0
303	20240327	140600	23308929	891	891	891	891	0
304	20240327	140500	23308929	891	891	891	891	0
305	20240327	140400	23308929	891	891	891	891	53
306	20240327	140300	23261706	891	891	891	890	1001
307	20240327	140200	22370083	892	892	892	892	0
308	20240327	140100	22370083	892	892	892	892	447
309	20240327	140000	21971359	894	893	894	892	503
310	20240327	135900	21522570	893	893	893	893	0
311	20240327	135800	21522570	893	893	893	893	0
312	20240327	135700	21522570	893	893	893	893	0
313	20240327	135600	21522570	893	893	893	893	0
314	20240327	135500	21522570	893	893	893	893	0
315	20240327	135400	21522570	893	893	893	893	0
316	20240327	135300	21522570	893	893	893	893	0
317	20240327	135200	21522570	893	893	893	893	0
318	20240327	135100	21522570	893	893	893	893	6
319	20240327	135000	21517212	893	893	893	893	0
320	20240327	134900	21517212	893	893	893	893	41
321	20240327	134800	21480599	894	894	894	894	0
322	20240327	134700	21480599	894	894	894	894	0
323	20240327	134600	21480599	894	894	894	894	0
324	20240327	134500	21480599	894	894	894	894	0
325	20240327	134400	21480599	894	894	894	894	0
326	20240327	134300	21480599	894	894	894	894	0
327	20240327	134200	21480599	894	894	894	894	0
328	20240327	134100	21480599	894	894	894	894	0
329	20240327	134000	21480599	894	894	894	894	0
330	20240327	133900	21480599	894	894	894	894	0
331	20240327	133800	21480599	894	894	894	894	0
332	20240327	133700	21480599	894	894	894	894	0
333	20240327	133600	21480599	894	894	894	894	0
334	20240327	133500	21480599	894	894	894	894	0
335	20240327	133400	21480599	894	893	894	893	8
336	20240327	133300	21473452	894	894	894	894	0
337	20240327	133200	21473452	894	894	894	894	0
338	20240327	133100	21473452	894	894	894	894	0
339	20240327	133000	21473452	894	894	894	894	0
340	20240327	132900	21473452	894	894	894	894	0
341	20240327	132800	21473452	894	894	894	894	0
342	20240327	132700	21473452	894	894	894	894	0
343	20240327	132600	21473452	894	894	894	894	0
344	20240327	132500	21473452	894	892	894	892	5
345	20240327	132400	21468990	894	894	894	894	0
346	20240327	132300	21468990	894	894	894	894	0
347	20240327	132200	21468990	894	894	894	894	0
348	20240327	132100	21468990	894	894	894	894	0
349	20240327	132000	21468990	894	894	894	894	0
350	20240327	131900	21468990	894	894	894	894	0
351	20240327	131800	21468990	894	894	894	894	0
352	20240327	131700	21468990	894	894	894	894	0
353	20240327	131600	21468990	894	894	894	894	0
354	20240327	131500	21468990	894	894	894	894	0
355	20240327	131400	21468990	894	894	894	894	0
356	20240327	131300	21468990	894	892	894	892	3
357	20240327	131200	21466311	893	893	893	893	0
358	20240327	131100	21466311	893	893	893	893	0
359	20240327	131000	21466311	893	893	893	892	17
360	20240327	130900	21451136	892	892	892	892	1
361	20240327	130800	21450244	893	893	893	893	0
362	20240327	130700	21450244	893	893	893	893	0
363	20240327	130600	21450244	893	893	893	893	0
364	20240327	130500	21450244	893	893	893	893	0
365	20240327	130400	21450244	893	893	893	893	0
366	20240327	130300	21450244	893	893	893	893	0
367	20240327	130200	21450244	893	893	893	893	0
368	20240327	130100	21450244	893	893	893	893	0
369	20240327	130000	21450244	893	893	893	893	0
370	20240327	125900	21450244	893	893	893	893	0
371	20240327	125800	21450244	893	893	893	893	0
372	20240327	125700	21450244	893	893	893	893	0
373	20240327	125600	21450244	893	893	893	893	0
374	20240327	125500	21450244	893	893	893	893	0
375	20240327	125400	21450244	893	893	893	893	0
376	20240327	125300	21450244	893	893	893	893	0
377	20240327	125200	21450244	893	893	893	893	0
378	20240327	125100	21450244	893	893	893	893	0
379	20240327	125000	21450244	893	891	893	891	6
380	20240327	124900	21444896	894	894	894	894	0
381	20240327	124800	21444896	894	894	894	894	0
382	20240327	124700	21444896	894	894	894	894	0
383	20240327	124600	21444896	894	894	894	894	0
384	20240327	124500	21444896	894	894	894	894	0
385	20240327	124400	21444896	894	894	894	894	0
386	20240327	124300	21444896	894	894	894	894	0
387	20240327	124200	21444896	894	894	894	894	0
388	20240327	124100	21444896	894	894	894	894	0
389	20240327	124000	21444896	894	894	894	894	0
390	20240327	123900	21444896	894	891	894	891	7
391	20240327	123800	21438644	894	894	894	894	2
392	20240327	123700	21436856	891	891	891	891	4
393	20240327	123600	21433292	890	890	890	890	0
394	20240327	123500	21433292	890	890	890	890	0
395	20240327	123400	21433292	890	890	890	890	0
396	20240327	123300	21433292	890	890	890	890	0
397	20240327	123200	21433292	890	890	890	890	0
398	20240327	123100	21433292	890	890	890	890	0
399	20240327	123000	21433292	890	890	890	890	0
400	20240327	122900	21433292	890	890	890	890	0
401	20240327	122800	21433292	890	890	890	890	0
402	20240327	122700	21433292	890	890	890	890	0
403	20240327	122600	21433292	890	890	890	890	0
404	20240327	122500	21433292	890	890	890	890	0
405	20240327	122400	21433292	890	890	890	890	0
406	20240327	122300	21433292	890	890	890	890	0
407	20240327	122200	21433292	890	890	890	890	0
408	20240327	122100	21433292	890	890	890	890	0
409	20240327	122000	21433292	890	890	890	890	0
410	20240327	121900	21433292	890	890	890	890	0
411	20240327	121800	21433292	890	890	890	890	0
412	20240327	121700	21433292	890	890	890	890	0
413	20240327	121600	21433292	890	890	890	890	0
414	20240327	121500	21433292	890	891	891	890	585
415	20240327	121400	20912640	892	892	892	892	3
416	20240327	121300	20909964	894	894	894	894	0
417	20240327	121200	20909964	894	894	894	894	0
418	20240327	121100	20909964	894	894	894	894	0
419	20240327	121000	20909964	894	894	894	894	0
420	20240327	120900	20909964	894	894	894	894	0
421	20240327	120800	20909964	894	894	894	894	0
422	20240327	120700	20909964	894	894	894	894	0
423	20240327	120600	20909964	894	894	894	894	0
424	20240327	120500	20909964	894	894	894	894	0
425	20240327	120400	20909964	894	893	894	893	2
426	20240327	120300	20908177	894	894	894	894	0
427	20240327	120200	20908177	894	894	894	894	0
428	20240327	120100	20908177	894	893	894	893	10
429	20240327	120000	20899238	894	894	894	894	0
430	20240327	115900	20899238	894	894	894	894	0
431	20240327	115800	20899238	894	894	894	894	0
432	20240327	115700	20899238	894	894	894	894	0
433	20240327	115600	20899238	894	894	894	894	0
434	20240327	115500	20899238	894	894	894	894	0
435	20240327	115400	20899238	894	894	894	894	0
436	20240327	115300	20899238	894	894	894	894	0
437	20240327	115200	20899238	894	894	894	894	0
438	20240327	115100	20899238	894	894	894	894	0
439	20240327	115000	20899238	894	893	894	893	104
440	20240327	114900	20806265	894	894	894	894	0
441	20240327	114800	20806265	894	893	894	893	4
442	20240327	114700	20802690	894	894	894	894	0
443	20240327	114600	20802690	894	893	894	893	150
444	20240327	114500	20668592	894	893	894	893	31
445	20240327	114400	20640882	894	894	894	894	0
446	20240327	114300	20640882	894	894	894	894	0
447	20240327	114200	20640882	894	893	894	893	33
448	20240327	114100	20611382	894	894	894	894	0
449	20240327	114000	20611382	894	894	894	894	0
450	20240327	113900	20611382	894	892	894	892	101
451	20240327	113800	20521092	893	893	893	893	0
452	20240327	113700	20521092	893	893	893	893	0
453	20240327	113600	20521092	893	893	893	893	0
454	20240327	113500	20521092	893	893	893	893	0
455	20240327	113400	20521092	893	893	893	893	0
456	20240327	113300	20521092	893	893	893	893	0
457	20240327	113200	20521092	893	893	893	893	0
458	20240327	113100	20521092	893	893	893	893	1
459	20240327	113000	20520199	894	894	894	894	0
460	20240327	112900	20520199	894	894	894	894	0
461	20240327	112800	20520199	894	894	894	894	0
462	20240327	112700	20520199	894	894	894	894	0
463	20240327	112600	20520199	894	894	894	894	0
464	20240327	112500	20520199	894	894	894	894	0
465	20240327	112400	20520199	894	894	894	894	0
466	20240327	112300	20520199	894	894	894	894	0
467	20240327	112200	20520199	894	894	894	894	0
468	20240327	112100	20520199	894	894	894	894	0
469	20240327	112000	20520199	894	894	894	894	0
470	20240327	111900	20520199	894	894	894	894	0
471	20240327	111800	20520199	894	893	894	893	10
472	20240327	111700	20511261	894	894	894	894	0
473	20240327	111600	20511261	894	894	894	894	0
474	20240327	111500	20511261	894	894	894	894	0
475	20240327	111400	20511261	894	894	894	894	0
476	20240327	111300	20511261	894	894	894	894	0
477	20240327	111200	20511261	894	894	894	893	4682
478	20240327	111100	16325554	894	894	894	894	0
479	20240327	111000	16325554	894	894	894	894	0
480	20240327	110900	16325554	894	893	894	893	765
481	20240327	110800	15641646	894	894	894	894	0
482	20240327	110700	15641646	894	894	894	894	0
483	20240327	110600	15641646	894	894	894	894	0
484	20240327	110500	15641646	894	894	894	894	0
485	20240327	110400	15641646	894	894	894	894	0
486	20240327	110300	15641646	894	894	894	894	0
487	20240327	110200	15641646	894	894	894	894	0
488	20240327	110100	15641646	894	891	894	891	13
489	20240327	110000	15630039	890	890	890	890	0
490	20240327	105900	15630039	890	891	894	890	381
491	20240327	105800	15289739	891	891	891	891	0
492	20240327	105700	15289739	891	891	891	891	1
493	20240327	105600	15288848	893	893	893	893	0
494	20240327	105500	15288848	893	893	893	893	0
495	20240327	105400	15288848	893	893	893	893	5
496	20240327	105300	15284383	890	890	890	890	250
497	20240327	105200	15061883	890	890	890	890	150
498	20240327	105100	14928383	890	890	890	890	0
499	20240327	105000	14928383	890	890	890	890	0
500	20240327	104900	14928383	890	890	890	890	0
501	20240327	104800	14928383	890	890	890	890	0
502	20240327	104700	14928383	890	890	890	890	1610
503	20240327	104600	13495483	890	891	891	890	1250
504	20240327	104500	12382434	892	892	892	892	1
505	20240327	104400	12381542	892	892	892	892	0
506	20240327	104300	12381542	892	892	892	892	0
507	20240327	104200	12381542	892	892	892	892	0
508	20240327	104100	12381542	892	892	892	892	0
509	20240327	104000	12381542	892	892	892	892	0
510	20240327	103900	12381542	892	892	892	892	0
511	20240327	103800	12381542	892	892	892	892	0
512	20240327	103700	12381542	892	892	892	892	0
513	20240327	103600	12381542	892	892	892	892	0
514	20240327	103500	12381542	892	892	892	892	1
515	20240327	103400	12380650	894	894	894	894	0
516	20240327	103300	12380650	894	894	894	894	3
517	20240327	103200	12377968	891	891	891	891	1
518	20240327	103100	12377077	890	890	890	890	0
519	20240327	103000	12377077	890	890	890	890	0
520	20240327	102900	12377077	890	890	890	890	0
521	20240327	102800	12377077	890	890	890	890	0
522	20240327	102700	12377077	890	890	890	890	0
523	20240327	102600	12377077	890	890	890	890	0
524	20240327	102500	12377077	890	890	890	890	0
525	20240327	102400	12377077	890	891	891	890	118
526	20240327	102300	12272054	894	894	894	894	0
527	20240327	102200	12272054	894	894	894	894	0
528	20240327	102100	12272054	894	894	894	894	0
529	20240327	102000	12272054	894	891	894	891	6
530	20240327	101900	12266696	891	891	891	891	0
531	20240327	101800	12266696	891	891	891	891	0
532	20240327	101700	12266696	891	891	891	891	1
533	20240327	101600	12265805	894	894	894	894	0
534	20240327	101500	12265805	894	894	894	894	0
535	20240327	101400	12265805	894	894	894	894	0
536	20240327	101300	12265805	894	891	894	891	6
537	20240327	101200	12260453	894	894	894	894	0
538	20240327	101100	12260453	894	894	894	894	0
539	20240327	101000	12260453	894	894	894	894	0
540	20240327	100900	12260453	894	894	894	894	0
541	20240327	100800	12260453	894	894	894	894	0
542	20240327	100700	12260453	894	894	894	894	0
543	20240327	100600	12260453	894	894	894	894	0
544	20240327	100500	12260453	894	894	894	894	0
545	20240327	100400	12260453	894	894	894	894	4
546	20240327	100300	12256877	890	890	893	890	14
547	20240327	100200	12244414	890	891	891	890	2
548	20240327	100100	12242633	891	891	891	891	10
549	20240327	100000	12233723	892	892	892	892	1
550	20240327	095900	12232831	891	891	891	891	1
551	20240327	095800	12231940	893	890	893	890	10
552	20240327	095700	12223028	893	893	893	893	39
553	20240327	095600	12188201	895	895	895	895	1
554	20240327	095500	12187306	895	895	895	895	3
555	20240327	095400	12184621	895	895	895	895	680
556	20240327	095300	11576021	895	895	895	895	0
557	20240327	095200	11576021	895	895	895	895	0
558	20240327	095100	11576021	895	890	895	890	3365
559	20240327	095000	8573697	890	890	890	890	0
560	20240327	094900	8573697	890	890	890	890	0
561	20240327	094800	8573697	890	890	890	890	1
562	20240327	094700	8572807	889	889	889	889	370
563	20240327	094600	8243877	889	889	889	889	0
564	20240327	094500	8243877	889	889	889	889	0
565	20240327	094400	8243877	889	889	889	889	0
566	20240327	094300	8243877	889	889	889	889	518
567	20240327	094200	7783375	890	890	890	890	0
568	20240327	094100	7783375	890	890	890	890	0
569	20240327	094000	7783375	890	890	890	890	0
570	20240327	093900	7783375	890	890	890	890	0
571	20240327	093800	7783375	890	890	890	890	100
572	20240327	093700	7694375	890	890	890	890	100
573	20240327	093600	7605375	890	890	890	890	1
574	20240327	093500	7604485	890	890	890	890	208
575	20240327	093400	7419365	890	890	890	890	0
576	20240327	093300	7419365	890	890	890	890	1
577	20240327	093200	7418475	889	890	890	889	1201
578	20240327	093100	6350118	892	892	892	892	0
579	20240327	093000	6350118	892	891	892	891	1859
580	20240327	092900	4693744	891	891	891	891	0
581	20240327	092800	4693744	891	891	891	891	0
582	20240327	092700	4693744	891	891	891	891	1000
583	20240327	092600	3802744	891	891	891	891	3000
584	20240327	092500	1129744	892	892	892	892	0
585	20240327	092400	1129744	892	892	892	892	0
586	20240327	092300	1129744	892	892	892	892	0
587	20240327	092200	1129744	892	892	892	892	10
588	20240327	092100	1120824	892	892	892	892	139
589	20240327	092000	996836	892	892	892	892	11
590	20240327	091900	987024	892	892	892	892	10
591	20240327	091800	978104	892	892	892	892	0
592	20240327	091700	978104	892	892	892	892	0
593	20240327	091600	978104	892	892	892	892	0
594	20240327	091500	978104	892	892	892	892	0
595	20240327	091400	978104	892	893	893	892	933
596	20240327	091300	145757	895	895	895	895	0
597	20240327	091200	145757	895	895	895	895	0
598	20240327	091100	145757	895	895	895	895	0
599	20240327	091000	145757	895	895	895	895	0
600	20240327	090900	145757	895	895	895	895	0
601	20240327	090800	145757	895	895	895	895	0
602	20240327	090700	145757	895	895	895	895	0
603	20240327	090600	145757	895	895	895	895	1
604	20240327	090500	144862	895	895	895	895	0
605	20240327	090400	144862	895	895	895	895	0
606	20240327	090300	144862	895	895	895	895	0
607	20240327	090200	144862	895	895	895	895	0
608	20240327	090100	144862	895	894	895	894	61
609	20240327	090000	90294	894	894	894	894	101