KissMeData/024890/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	190900	50759426	920	920	920	920	1418
3	20250327	190800	50759426	920	920	920	920	0
4	20250327	190700	50759426	920	920	920	920	0
5	20250327	190600	50759426	920	920	920	920	0
6	20250327	190500	50759426	920	920	920	920	0
7	20250327	190400	50759426	920	920	920	920	0
8	20250327	190300	50759426	920	920	920	920	0
9	20250327	190200	50759426	920	920	920	920	0
10	20250327	190100	50759426	920	920	920	920	0
11	20250327	190000	50759426	920	920	920	920	0
12	20250327	185900	50759426	920	920	920	920	0
13	20250327	185800	50759426	920	920	920	920	0
14	20250327	185700	50759426	920	920	920	920	0
15	20250327	185600	50759426	920	920	920	920	0
16	20250327	185500	50759426	920	920	920	920	0
17	20250327	185400	50759426	920	920	920	920	0
18	20250327	185300	50759426	920	920	920	920	0
19	20250327	185200	50759426	920	920	920	920	0
20	20250327	185100	50759426	920	920	920	920	0
21	20250327	185000	50759426	920	920	920	920	0
22	20250327	184900	50759426	920	920	920	920	0
23	20250327	184800	50759426	920	920	920	920	0
24	20250327	184700	50759426	920	920	920	920	0
25	20250327	184600	50759426	920	920	920	920	0
26	20250327	184500	50759426	920	920	920	920	0
27	20250327	184400	50759426	920	920	920	920	0
28	20250327	184300	50759426	920	920	920	920	0
29	20250327	184200	50759426	920	920	920	920	0
30	20250327	184100	50759426	920	920	920	920	0
31	20250327	184000	50759426	920	920	920	920	0
32	20250327	183900	50759426	920	920	920	920	1418
33	20250327	183800	50759426	920	920	920	920	0
34	20250327	183700	50759426	920	920	920	920	0
35	20250327	183600	50759426	920	920	920	920	0
36	20250327	183500	50759426	920	920	920	920	0
37	20250327	183400	50759426	920	920	920	920	0
38	20250327	183300	50759426	920	920	920	920	0
39	20250327	183200	50759426	920	920	920	920	0
40	20250327	183100	50759426	920	920	920	920	0
41	20250327	183000	50759426	920	920	920	920	0
42	20250327	182900	50759426	920	920	920	920	0
43	20250327	182800	50759426	920	920	920	920	0
44	20250327	182700	50759426	920	920	920	920	0
45	20250327	182600	50759426	920	920	920	920	0
46	20250327	182500	50759426	920	920	920	920	0
47	20250327	182400	50759426	920	920	920	920	0
48	20250327	182300	50759426	920	920	920	920	0
49	20250327	182200	50759426	920	920	920	920	0
50	20250327	182100	50759426	920	920	920	920	0
51	20250327	182000	50759426	920	920	920	920	0
52	20250327	181900	50759426	920	920	920	920	0
53	20250327	181800	50759426	920	920	920	920	0
54	20250327	181700	50759426	920	920	920	920	0
55	20250327	181600	50759426	920	920	920	920	0
56	20250327	181500	50759426	920	920	920	920	0
57	20250327	181400	50759426	920	920	920	920	0
58	20250327	181300	50759426	920	920	920	920	0
59	20250327	181200	50759426	920	920	920	920	0
60	20250327	181100	50759426	920	920	920	920	0
61	20250327	181000	50759426	920	920	920	920	0
62	20250327	180900	50759426	920	920	920	920	1418
63	20250327	180800	50759426	920	920	920	920	0
64	20250327	180700	50759426	920	920	920	920	0
65	20250327	180600	50759426	920	920	920	920	0
66	20250327	180500	50759426	920	920	920	920	0
67	20250327	180400	50759426	920	920	920	920	0
68	20250327	180300	50759426	920	920	920	920	0
69	20250327	180200	50759426	920	920	920	920	0
70	20250327	180100	50759426	920	920	920	920	0
71	20250327	180000	50759426	920	920	920	920	0
72	20250327	175900	50759426	920	920	920	920	0
73	20250327	175800	50759426	920	920	920	920	0
74	20250327	175700	50759426	920	920	920	920	0
75	20250327	175600	50759426	920	920	920	920	0
76	20250327	175500	50759426	920	920	920	920	0
77	20250327	175400	50759426	920	920	920	920	0
78	20250327	175300	50759426	920	920	920	920	0
79	20250327	175200	50759426	920	920	920	920	0
80	20250327	175100	50759426	920	920	920	920	0
81	20250327	175000	50759426	920	920	920	920	0
82	20250327	174900	50759426	920	920	920	920	0
83	20250327	174800	50759426	920	920	920	920	0
84	20250327	174700	50759426	920	920	920	920	0
85	20250327	174600	50759426	920	920	920	920	0
86	20250327	174500	50759426	920	920	920	920	0
87	20250327	174400	50759426	920	920	920	920	0
88	20250327	174300	50759426	920	920	920	920	0
89	20250327	174200	50759426	920	920	920	920	0
90	20250327	174100	50759426	920	920	920	920	0
91	20250327	174000	50759426	920	920	920	920	0
92	20250327	173900	50759426	920	920	920	920	1418
93	20250327	173800	50759426	920	920	920	920	0
94	20250327	173700	50759426	920	920	920	920	0
95	20250327	173600	50759426	920	920	920	920	0
96	20250327	173500	50759426	920	920	920	920	0
97	20250327	173400	50759426	920	920	920	920	0
98	20250327	173300	50759426	920	920	920	920	0
99	20250327	173200	50759426	920	920	920	920	0
100	20250327	173100	50759426	920	920	920	920	0
101	20250327	173000	50759426	920	920	920	920	0
102	20250327	172900	50759426	920	920	920	920	0
103	20250327	172800	50759426	920	920	920	920	0
104	20250327	172700	50759426	920	920	920	920	0
105	20250327	172600	50759426	920	920	920	920	0
106	20250327	172500	50759426	920	920	920	920	0
107	20250327	172400	50759426	920	920	920	920	0
108	20250327	172300	50759426	920	920	920	920	0
109	20250327	172200	50759426	920	920	920	920	0
110	20250327	172100	50759426	920	920	920	920	0
111	20250327	172000	50759426	920	920	920	920	0
112	20250327	171900	50759426	920	920	920	920	0
113	20250327	171800	50759426	920	920	920	920	0
114	20250327	171700	50759426	920	920	920	920	0
115	20250327	171600	50759426	920	920	920	920	0
116	20250327	171500	50759426	920	920	920	920	0
117	20250327	171400	50759426	920	920	920	920	0
118	20250327	171300	50759426	920	920	920	920	0
119	20250327	171200	50759426	920	920	920	920	0
120	20250327	171100	50759426	920	920	920	920	0
121	20250327	171000	50759426	920	920	920	920	0
122	20250327	170900	50759426	920	920	920	920	1418
123	20250327	170800	50759426	920	920	920	920	0
124	20250327	170700	50759426	920	920	920	920	0
125	20250327	170600	50759426	920	920	920	920	0
126	20250327	170500	50759426	920	920	920	920	0
127	20250327	170400	50759426	920	920	920	920	0
128	20250327	170300	50759426	920	920	920	920	0
129	20250327	170200	50759426	920	920	920	920	0
130	20250327	170100	50759426	920	920	920	920	0
131	20250327	170000	50759426	920	920	920	920	0
132	20250327	165900	50759426	920	920	920	920	0
133	20250327	165800	50759426	920	920	920	920	0
134	20250327	165700	50759426	920	920	920	920	0
135	20250327	165600	50759426	920	920	920	920	0
136	20250327	165500	50759426	920	920	920	920	0
137	20250327	165400	50759426	920	920	920	920	0
138	20250327	165300	50759426	920	920	920	920	0
139	20250327	165200	50759426	920	920	920	920	0
140	20250327	165100	50759426	920	920	920	920	0
141	20250327	165000	50759426	920	920	920	920	0
142	20250327	164900	50759426	920	920	920	920	0
143	20250327	164800	50759426	920	920	920	920	0
144	20250327	164700	50759426	920	920	920	920	0
145	20250327	164600	50759426	920	920	920	920	0
146	20250327	164500	50759426	920	920	920	920	0
147	20250327	164400	50759426	920	920	920	920	0
148	20250327	164300	50759426	920	920	920	920	0
149	20250327	164200	50759426	920	920	920	920	0
150	20250327	164100	50759426	920	920	920	920	0
151	20250327	164000	50759426	920	920	920	920	0
152	20250327	163900	50759426	920	920	920	920	1418
153	20250327	163800	50759426	920	920	920	920	0
154	20250327	163700	50759426	920	920	920	920	0
155	20250327	163600	50759426	920	920	920	920	0
156	20250327	163500	50759426	920	920	920	920	0
157	20250327	163400	50759426	920	920	920	920	0
158	20250327	163300	50759426	920	920	920	920	0
159	20250327	163200	50759426	920	920	920	920	0
160	20250327	163100	50759426	920	920	920	920	0
161	20250327	163000	50759426	920	920	920	920	0
162	20250327	162900	50759426	920	920	920	920	0
163	20250327	162800	50759426	920	920	920	920	0
164	20250327	162700	50759426	920	920	920	920	0
165	20250327	162600	50759426	920	920	920	920	0
166	20250327	162500	50759426	920	920	920	920	0
167	20250327	162400	50759426	920	920	920	920	0
168	20250327	162300	50759426	920	920	920	920	0
169	20250327	162200	50759426	920	920	920	920	0
170	20250327	162100	50759426	920	920	920	920	0
171	20250327	162000	50759426	920	920	920	920	0
172	20250327	161900	50759426	920	920	920	920	0
173	20250327	161800	50759426	920	920	920	920	0
174	20250327	161700	50759426	920	920	920	920	0
175	20250327	161600	50759426	920	920	920	920	0
176	20250327	161500	50759426	920	920	920	920	0
177	20250327	161400	50759426	920	920	920	920	0
178	20250327	161300	50759426	920	920	920	920	0
179	20250327	161200	50759426	920	920	920	920	0
180	20250327	161100	50759426	920	920	920	920	0
181	20250327	161000	50759426	920	920	920	920	0
182	20250327	160900	50759426	920	920	920	920	1418
183	20250327	160800	50759426	920	920	920	920	0
184	20250327	160700	50759426	920	920	920	920	0
185	20250327	160600	50759426	920	920	920	920	0
186	20250327	160500	50759426	920	920	920	920	0
187	20250327	160400	50759426	920	920	920	920	0
188	20250327	160300	50759426	920	920	920	920	0
189	20250327	160200	50759426	920	920	920	920	0
190	20250327	160100	50759426	920	920	920	920	0
191	20250327	160000	50759426	920	920	920	920	0
192	20250327	155900	50759426	920	920	920	920	0
193	20250327	155800	50759426	920	920	920	920	0
194	20250327	155700	50759426	920	920	920	920	0
195	20250327	155600	50759426	920	920	920	920	0
196	20250327	155500	50759426	920	920	920	920	0
197	20250327	155400	50759426	920	920	920	920	0
198	20250327	155300	50759426	920	920	920	920	0
199	20250327	155200	50759426	920	920	920	920	0
200	20250327	155100	50759426	920	920	920	920	0
201	20250327	155000	50759426	920	920	920	920	0
202	20250327	154900	50759426	920	920	920	920	0
203	20250327	154800	50759426	920	920	920	920	0
204	20250327	154700	50759426	920	920	920	920	0
205	20250327	154600	50759426	920	920	920	920	0
206	20250327	154500	50759426	920	920	920	920	0
207	20250327	154400	50759426	920	920	920	920	0
208	20250327	154300	50759426	920	920	920	920	0
209	20250327	154200	50759426	920	920	920	920	0
210	20250327	154100	50759426	920	920	920	920	0
211	20250327	154000	50759426	920	920	920	920	0
212	20250327	153900	50759426	920	920	920	920	1418
213	20250327	153800	50759426	920	920	920	920	0
214	20250327	153700	50759426	920	920	920	920	0
215	20250327	153600	50759426	920	920	920	920	0
216	20250327	153500	50759426	920	920	920	920	0
217	20250327	153400	50759426	920	920	920	920	0
218	20250327	153300	50759426	920	920	920	920	0
219	20250327	153200	50759426	920	920	920	920	0
220	20250327	153100	50759426	920	920	920	920	0
221	20250327	153000	50759426	920	920	920	920	1418
222	20250327	152900	49454866	922	922	922	922	0
223	20250327	152800	49454866	922	922	922	922	0
224	20250327	152700	49454866	922	922	922	922	0
225	20250327	152600	49454866	922	922	922	922	0
226	20250327	152500	49454866	922	922	922	922	0
227	20250327	152400	49454866	922	922	922	922	0
228	20250327	152300	49454866	922	922	922	922	0
229	20250327	152200	49454866	922	922	922	922	0
230	20250327	152100	49454866	922	922	922	922	0
231	20250327	152000	49454866	922	922	922	922	0
232	20250327	151900	49454866	922	920	922	919	82
233	20250327	151800	49379471	919	920	920	919	319
234	20250327	151700	49086010	920	920	920	920	2
235	20250327	151600	49084170	920	920	920	920	0
236	20250327	151500	49084170	920	920	920	920	0
237	20250327	151400	49084170	920	920	920	920	1
238	20250327	151300	49083250	920	920	920	920	0
239	20250327	151200	49083250	920	920	920	920	0
240	20250327	151100	49083250	920	920	920	920	0
241	20250327	151000	49083250	920	920	920	920	0
242	20250327	150900	49083250	920	920	920	920	0
243	20250327	150800	49083250	920	920	920	920	0
244	20250327	150700	49083250	920	920	920	920	0
245	20250327	150600	49083250	920	920	920	920	0
246	20250327	150500	49083250	920	920	920	920	0
247	20250327	150400	49083250	920	920	920	920	0
248	20250327	150300	49083250	920	920	920	920	0
249	20250327	150200	49083250	920	920	920	920	0
250	20250327	150100	49083250	920	920	920	920	0
251	20250327	150000	49083250	920	920	920	920	11
252	20250327	145900	49073130	918	918	918	918	0
253	20250327	145800	49073130	918	918	918	918	0
254	20250327	145700	49073130	918	918	918	918	0
255	20250327	145600	49073130	918	918	918	918	0
256	20250327	145500	49073130	918	918	918	918	0
257	20250327	145400	49073130	918	918	918	918	411
258	20250327	145300	48695832	918	918	918	918	88
259	20250327	145200	48615048	918	918	918	918	380
260	20250327	145100	48266208	918	918	918	918	0
261	20250327	145000	48266208	918	918	918	918	0
262	20250327	144900	48266208	918	918	918	918	0
263	20250327	144800	48266208	918	918	918	918	0
264	20250327	144700	48266208	918	918	918	918	0
265	20250327	144600	48266208	918	918	918	918	10
266	20250327	144500	48257028	920	920	920	920	0
267	20250327	144400	48257028	920	920	920	920	0
268	20250327	144300	48257028	920	920	920	920	0
269	20250327	144200	48257028	920	920	920	920	0
270	20250327	144100	48257028	920	920	920	920	2
271	20250327	144000	48255188	920	920	920	920	30
272	20250327	143900	48227588	920	920	920	920	1
273	20250327	143800	48226668	919	919	919	919	0
274	20250327	143700	48226668	919	919	919	919	0
275	20250327	143600	48226668	919	919	919	919	0
276	20250327	143500	48226668	919	919	919	919	166
277	20250327	143400	48074114	919	919	919	919	10
278	20250327	143300	48064924	920	920	920	920	0
279	20250327	143200	48064924	920	920	920	920	0
280	20250327	143100	48064924	920	920	920	920	150
281	20250327	143000	47926924	920	920	920	920	0
282	20250327	142900	47926924	920	920	920	920	1
283	20250327	142800	47926004	920	920	920	920	0
284	20250327	142700	47926004	920	920	920	920	50
285	20250327	142600	47880004	920	920	920	920	0
286	20250327	142500	47880004	920	920	920	920	0
287	20250327	142400	47880004	920	920	920	920	100
288	20250327	142300	47788004	920	920	920	920	30
289	20250327	142200	47760404	920	920	920	920	544
290	20250327	142100	47259924	920	920	920	920	0
291	20250327	142000	47259924	920	920	920	920	0
292	20250327	141900	47259924	920	920	920	920	0
293	20250327	141800	47259924	920	920	920	920	0
294	20250327	141700	47259924	920	920	920	920	0
295	20250327	141600	47259924	920	920	920	920	1
296	20250327	141500	47259004	919	919	919	919	0
297	20250327	141400	47259004	919	919	919	919	0
298	20250327	141300	47259004	919	919	919	919	44
299	20250327	141200	47218568	920	920	920	920	0
300	20250327	141100	47218568	920	920	920	920	0
301	20250327	141000	47218568	920	920	920	920	0
302	20250327	140900	47218568	920	920	920	920	0
303	20250327	140800	47218568	920	920	920	920	0
304	20250327	140700	47218568	920	920	920	920	0
305	20250327	140600	47218568	920	920	920	920	0
306	20250327	140500	47218568	920	920	920	920	0
307	20250327	140400	47218568	920	920	920	920	0
308	20250327	140300	47218568	920	920	920	920	0
309	20250327	140200	47218568	920	920	920	920	1
310	20250327	140100	47217648	920	920	920	920	0
311	20250327	140000	47217648	920	920	920	920	0
312	20250327	135900	47217648	920	920	920	920	0
313	20250327	135800	47217648	920	920	920	920	2
314	20250327	135700	47215808	920	920	920	920	99
315	20250327	135600	47124728	920	920	920	920	0
316	20250327	135500	47124728	920	920	920	920	1
317	20250327	135400	47123808	920	920	920	920	0
318	20250327	135300	47123808	920	920	920	920	400
319	20250327	135200	46755808	920	920	920	920	865
320	20250327	135100	45960008	920	920	920	920	0
321	20250327	135000	45960008	920	920	920	920	500
322	20250327	134900	45500008	921	921	921	921	1
323	20250327	134800	45499087	920	920	920	920	0
324	20250327	134700	45499087	920	920	920	920	135
325	20250327	134600	45374887	920	920	920	920	0
326	20250327	134500	45374887	920	920	920	920	0
327	20250327	134400	45374887	920	920	920	920	4
328	20250327	134300	45371207	923	923	923	923	0
329	20250327	134200	45371207	923	923	923	923	0
330	20250327	134100	45371207	923	923	923	923	0
331	20250327	134000	45371207	923	923	923	923	0
332	20250327	133900	45371207	923	923	923	923	0
333	20250327	133800	45371207	923	923	923	923	0
334	20250327	133700	45371207	923	921	923	921	5
335	20250327	133600	45366600	918	918	918	918	0
336	20250327	133500	45366600	918	918	918	918	0
337	20250327	133400	45366600	918	918	918	918	0
338	20250327	133300	45366600	918	918	918	918	0
339	20250327	133200	45366600	918	918	918	918	0
340	20250327	133100	45366600	918	918	918	918	0
341	20250327	133000	45366600	918	918	918	918	0
342	20250327	132900	45366600	918	918	918	918	341
343	20250327	132800	45053562	918	918	918	918	0
344	20250327	132700	45053562	918	918	918	918	0
345	20250327	132600	45053562	918	918	918	918	0
346	20250327	132500	45053562	918	918	918	918	0
347	20250327	132400	45053562	918	918	918	918	199
348	20250327	132300	44870880	918	918	918	918	3
349	20250327	132200	44868126	920	920	920	920	0
350	20250327	132100	44868126	920	920	920	920	0
351	20250327	132000	44868126	920	920	920	920	0
352	20250327	131900	44868126	920	920	920	920	0
353	20250327	131800	44868126	920	920	920	920	0
354	20250327	131700	44868126	920	920	920	920	200
355	20250327	131600	44684126	920	920	920	920	100
356	20250327	131500	44592126	919	919	919	919	5
357	20250327	131400	44587531	919	919	919	919	0
358	20250327	131300	44587531	919	919	919	919	0
359	20250327	131200	44587531	919	919	919	919	10
360	20250327	131100	44578341	919	919	919	919	0
361	20250327	131000	44578341	919	919	919	919	200
362	20250327	130900	44394541	918	918	918	918	0
363	20250327	130800	44394541	918	918	918	918	0
364	20250327	130700	44394541	918	918	918	918	0
365	20250327	130600	44394541	918	918	918	918	52
366	20250327	130500	44346805	918	919	919	918	2476
367	20250327	130400	42072802	919	919	919	919	0
368	20250327	130300	42072802	919	919	919	919	25
369	20250327	130200	42049827	920	920	920	920	500
370	20250327	130100	41589827	921	921	921	921	0
371	20250327	130000	41589827	921	921	921	921	0
372	20250327	125900	41589827	921	921	921	921	0
373	20250327	125800	41589827	921	921	921	921	0
374	20250327	125700	41589827	921	921	921	921	3
375	20250327	125600	41587064	919	919	919	919	0
376	20250327	125500	41587064	919	922	922	919	8000
377	20250327	125400	34226401	924	924	924	924	0
378	20250327	125300	34226401	924	924	924	924	0
379	20250327	125200	34226401	924	924	924	924	0
380	20250327	125100	34226401	924	924	924	924	0
381	20250327	125000	34226401	924	924	924	924	0
382	20250327	124900	34226401	924	924	924	924	0
383	20250327	124800	34226401	924	924	924	924	0
384	20250327	124700	34226401	924	924	924	924	0
385	20250327	124600	34226401	924	924	924	924	0
386	20250327	124500	34226401	924	924	924	924	0
387	20250327	124400	34226401	924	924	924	924	0
388	20250327	124300	34226401	924	924	924	924	100
389	20250327	124200	34134001	924	924	924	924	0
390	20250327	124100	34134001	924	924	924	924	0
391	20250327	124000	34134001	924	924	924	924	0
392	20250327	123900	34134001	924	924	924	924	1
393	20250327	123800	34133077	924	924	924	924	0
394	20250327	123700	34133077	924	924	924	924	0
395	20250327	123600	34133077	924	924	924	924	0
396	20250327	123500	34133077	924	924	924	924	0
397	20250327	123400	34133077	924	924	924	924	0
398	20250327	123300	34133077	924	924	924	924	0
399	20250327	123200	34133077	924	924	924	924	236
400	20250327	123100	33915013	924	924	924	924	0
401	20250327	123000	33915013	924	924	924	924	0
402	20250327	122900	33915013	924	924	924	924	0
403	20250327	122800	33915013	924	924	924	924	0
404	20250327	122700	33915013	924	924	924	924	0
405	20250327	122600	33915013	924	924	924	924	0
406	20250327	122500	33915013	924	924	924	924	0
407	20250327	122400	33915013	924	924	924	924	0
408	20250327	122300	33915013	924	924	924	924	0
409	20250327	122200	33915013	924	924	924	924	50
410	20250327	122100	33868813	924	924	924	924	0
411	20250327	122000	33868813	924	924	924	924	0
412	20250327	121900	33868813	924	924	924	924	0
413	20250327	121800	33868813	924	924	924	924	0
414	20250327	121700	33868813	924	924	924	924	0
415	20250327	121600	33868813	924	924	924	924	0
416	20250327	121500	33868813	924	924	924	924	0
417	20250327	121400	33868813	924	924	924	924	0
418	20250327	121300	33868813	924	924	924	924	0
419	20250327	121200	33868813	924	924	924	924	1
420	20250327	121100	33867889	924	924	924	924	0
421	20250327	121000	33867889	924	924	924	924	0
422	20250327	120900	33867889	924	924	924	924	2
423	20250327	120800	33866041	920	920	920	920	0
424	20250327	120700	33866041	920	920	920	920	0
425	20250327	120600	33866041	920	920	920	920	0
426	20250327	120500	33866041	920	922	922	920	1513
427	20250327	120400	32472563	924	924	924	924	0
428	20250327	120300	32472563	924	924	924	924	0
429	20250327	120200	32472563	924	924	924	924	0
430	20250327	120100	32472563	924	924	924	924	0
431	20250327	120000	32472563	924	924	924	924	40
432	20250327	115900	32435603	922	922	922	922	0
433	20250327	115800	32435603	922	922	922	922	0
434	20250327	115700	32435603	922	922	922	922	0
435	20250327	115600	32435603	922	922	922	922	0
436	20250327	115500	32435603	922	922	922	922	1102
437	20250327	115400	31419559	924	924	924	924	0
438	20250327	115300	31419559	924	923	924	923	100
439	20250327	115200	31327209	924	924	924	924	0
440	20250327	115100	31327209	924	924	924	924	0
441	20250327	115000	31327209	924	924	924	924	0
442	20250327	114900	31327209	924	924	924	924	0
443	20250327	114800	31327209	924	924	924	924	0
444	20250327	114700	31327209	924	924	924	924	0
445	20250327	114600	31327209	924	924	924	924	0
446	20250327	114500	31327209	924	924	924	924	0
447	20250327	114400	31327209	924	924	924	924	0
448	20250327	114300	31327209	924	924	924	924	589
449	20250327	114200	30782973	924	924	924	924	1
450	20250327	114100	30782049	924	924	924	924	0
451	20250327	114000	30782049	924	924	924	924	100
452	20250327	113900	30689649	924	924	924	924	0
453	20250327	113800	30689649	924	924	924	924	80
454	20250327	113700	30615729	924	924	924	924	1
455	20250327	113600	30614805	923	921	923	920	7000
456	20250327	113500	24168698	922	922	922	922	0
457	20250327	113400	24168698	922	922	922	922	1
458	20250327	113300	24167776	921	921	921	921	0
459	20250327	113200	24167776	921	921	921	921	0
460	20250327	113100	24167776	921	921	921	921	0
461	20250327	113000	24167776	921	921	921	921	0
462	20250327	112900	24167776	921	921	921	921	54
463	20250327	112800	24118042	921	921	921	921	1
464	20250327	112700	24117121	922	922	922	922	0
465	20250327	112600	24117121	922	922	922	922	1
466	20250327	112500	24116199	922	922	922	922	1014
467	20250327	112400	23181291	924	924	924	924	0
468	20250327	112300	23181291	924	924	924	924	0
469	20250327	112200	23181291	924	924	924	924	0
470	20250327	112100	23181291	924	924	924	924	0
471	20250327	112000	23181291	924	924	924	924	0
472	20250327	111900	23181291	924	924	924	924	0
473	20250327	111800	23181291	924	924	924	924	0
474	20250327	111700	23181291	924	924	924	924	0
475	20250327	111600	23181291	924	924	924	924	0
476	20250327	111500	23181291	924	924	924	924	1
477	20250327	111400	23180367	924	922	924	922	511
478	20250327	111300	22708225	924	925	925	924	105
479	20250327	111200	22611200	919	925	925	919	201
480	20250327	111100	22425281	925	925	925	925	0
481	20250327	111000	22425281	925	921	925	920	3210
482	20250327	110900	19471805	920	920	920	920	0
483	20250327	110800	19471805	920	920	920	920	0
484	20250327	110700	19471805	920	924	924	920	5814
485	20250327	110600	14116736	925	925	925	925	0
486	20250327	110500	14116736	925	925	925	925	39
487	20250327	110400	14080661	925	925	925	925	1
488	20250327	110300	14079736	924	924	924	924	0
489	20250327	110200	14079736	924	924	924	924	0
490	20250327	110100	14079736	924	924	924	924	42
491	20250327	110000	14040928	925	925	925	925	0
492	20250327	105900	14040928	925	925	925	925	0
493	20250327	105800	14040928	925	925	925	925	209
494	20250327	105700	13847603	925	925	925	925	0
495	20250327	105600	13847603	925	925	925	925	0
496	20250327	105500	13847603	925	925	925	925	0
497	20250327	105400	13847603	925	923	925	923	200
498	20250327	105300	13662705	923	922	923	922	880
499	20250327	105200	12850545	923	924	924	923	1994
500	20250327	105100	11009566	924	924	924	924	0
501	20250327	105000	11009566	924	924	924	924	6
502	20250327	104900	11004022	925	925	925	925	0
503	20250327	104800	11004022	925	925	925	925	0
504	20250327	104700	11004022	925	925	925	925	2
505	20250327	104600	11002172	925	925	925	925	154
506	20250327	104500	10859722	925	925	925	925	1
507	20250327	104400	10858797	926	926	926	926	0
508	20250327	104300	10858797	926	926	926	926	0
509	20250327	104200	10858797	926	926	926	926	2
510	20250327	104100	10856945	926	926	926	926	0
511	20250327	104000	10856945	926	926	926	926	0
512	20250327	103900	10856945	926	926	926	926	0
513	20250327	103800	10856945	926	926	926	926	14
514	20250327	103700	10843981	926	926	926	926	0
515	20250327	103600	10843981	926	926	926	926	0
516	20250327	103500	10843981	926	927	927	926	11
517	20250327	103400	10833785	928	928	928	928	9
518	20250327	103300	10825433	928	928	928	928	0
519	20250327	103200	10825433	928	928	928	928	0
520	20250327	103100	10825433	928	928	928	928	0
521	20250327	103000	10825433	928	928	928	928	6
522	20250327	102900	10819865	928	928	928	928	0
523	20250327	102800	10819865	928	928	928	928	0
524	20250327	102700	10819865	928	928	928	928	5
525	20250327	102600	10815225	928	928	928	928	0
526	20250327	102500	10815225	928	928	928	928	0
527	20250327	102400	10815225	928	928	928	928	0
528	20250327	102300	10815225	928	928	928	928	0
529	20250327	102200	10815225	928	928	928	928	0
530	20250327	102100	10815225	928	928	928	928	0
531	20250327	102000	10815225	928	928	928	928	0
532	20250327	101900	10815225	928	928	928	928	4
533	20250327	101800	10811513	928	928	928	928	0
534	20250327	101700	10811513	928	928	928	928	0
535	20250327	101600	10811513	928	928	928	928	1
536	20250327	101500	10810585	925	928	928	925	2
537	20250327	101400	10808732	928	928	928	928	0
538	20250327	101300	10808732	928	928	928	928	20
539	20250327	101200	10790172	928	928	928	928	0
540	20250327	101100	10790172	928	928	928	928	0
541	20250327	101000	10790172	928	928	928	928	0
542	20250327	100900	10790172	928	928	928	928	0
543	20250327	100800	10790172	928	928	928	928	502
544	20250327	100700	10324316	928	928	928	928	300
545	20250327	100600	10045916	928	928	928	928	0
546	20250327	100500	10045916	928	928	928	928	0
547	20250327	100400	10045916	928	928	928	928	0
548	20250327	100300	10045916	928	928	928	928	0
549	20250327	100200	10045916	928	928	928	928	1
550	20250327	100100	10044988	923	927	927	923	1653
551	20250327	100000	8516682	928	928	928	928	0
552	20250327	095900	8516682	928	928	928	928	0
553	20250327	095800	8516682	928	928	928	928	1
554	20250327	095700	8515754	928	928	928	928	0
555	20250327	095600	8515754	928	928	928	928	0
556	20250327	095500	8515754	928	928	928	928	0
557	20250327	095400	8515754	928	928	928	928	0
558	20250327	095300	8515754	928	928	928	928	1
559	20250327	095200	8514826	927	927	927	927	28
560	20250327	095100	8488870	926	926	926	926	0
561	20250327	095000	8488870	926	926	926	926	0
562	20250327	094900	8488870	926	926	926	926	0
563	20250327	094800	8488870	926	927	927	926	4
564	20250327	094700	8485165	928	928	928	928	0
565	20250327	094600	8485165	928	928	928	928	0
566	20250327	094500	8485165	928	928	928	928	62
567	20250327	094400	8427629	928	928	928	928	0
568	20250327	094300	8427629	928	928	928	928	0
569	20250327	094200	8427629	928	928	928	928	0
570	20250327	094100	8427629	928	928	928	928	0
571	20250327	094000	8427629	928	928	928	928	0
572	20250327	093900	8427629	928	928	928	928	0
573	20250327	093800	8427629	928	928	928	928	0
574	20250327	093700	8427629	928	928	928	928	2
575	20250327	093600	8425773	928	928	928	928	0
576	20250327	093500	8425773	928	928	928	928	10
577	20250327	093400	8416493	928	929	929	928	6
578	20250327	093300	8410924	929	929	929	929	12
579	20250327	093200	8399776	929	929	929	929	0
580	20250327	093100	8399776	929	929	929	929	15
581	20250327	093000	8385841	930	930	930	930	4
582	20250327	092900	8382121	930	923	930	923	623
583	20250327	092800	7807071	930	934	934	924	3102
584	20250327	092700	4938503	927	935	935	926	1222
585	20250327	092600	3806758	928	934	935	928	94
586	20250327	092500	3719291	934	934	934	934	0
587	20250327	092400	3719291	934	934	934	934	1
588	20250327	092300	3718357	926	930	930	926	1872
589	20250327	092200	1982465	935	935	935	935	0
590	20250327	092100	1982465	935	935	935	935	0
591	20250327	092000	1982465	935	930	935	930	91
592	20250327	091900	1897830	935	934	935	934	51
593	20250327	091800	1850172	934	934	934	934	0
594	20250327	091700	1850172	934	934	934	934	1
595	20250327	091600	1849238	934	934	934	934	3
596	20250327	091500	1846436	934	928	934	928	35
597	20250327	091400	1813950	927	927	927	927	18
598	20250327	091300	1797264	928	928	928	928	0
599	20250327	091200	1797264	928	928	928	928	10
600	20250327	091100	1787984	928	928	928	928	189
601	20250327	091000	1612592	928	928	928	927	149
602	20250327	090900	1474355	935	935	935	935	0
603	20250327	090800	1474355	935	935	935	935	18
604	20250327	090700	1457525	935	927	935	927	6
605	20250327	090600	1451947	930	935	935	930	19
606	20250327	090500	1434267	935	935	935	935	0
607	20250327	090400	1434267	935	935	935	935	0
608	20250327	090300	1434267	935	934	935	934	14
609	20250327	090200	1421186	934	934	934	934	0
610	20250327	090100	1421186	934	934	934	934	0
611	20250327	090000	1421186	934	935	935	934	114