KissMeData/027740/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	191200	47783028	890	890	890	890	487
3	20250327	191100	47783028	890	890	890	890	0
4	20250327	191000	47783028	890	890	890	890	0
5	20250327	190900	47783028	890	890	890	890	0
6	20250327	190800	47783028	890	890	890	890	0
7	20250327	190700	47783028	890	890	890	890	0
8	20250327	190600	47783028	890	890	890	890	0
9	20250327	190500	47783028	890	890	890	890	0
10	20250327	190400	47783028	890	890	890	890	0
11	20250327	190300	47783028	890	890	890	890	0
12	20250327	190200	47783028	890	890	890	890	0
13	20250327	190100	47783028	890	890	890	890	0
14	20250327	190000	47783028	890	890	890	890	0
15	20250327	185900	47783028	890	890	890	890	0
16	20250327	185800	47783028	890	890	890	890	0
17	20250327	185700	47783028	890	890	890	890	0
18	20250327	185600	47783028	890	890	890	890	0
19	20250327	185500	47783028	890	890	890	890	0
20	20250327	185400	47783028	890	890	890	890	0
21	20250327	185300	47783028	890	890	890	890	0
22	20250327	185200	47783028	890	890	890	890	0
23	20250327	185100	47783028	890	890	890	890	0
24	20250327	185000	47783028	890	890	890	890	0
25	20250327	184900	47783028	890	890	890	890	0
26	20250327	184800	47783028	890	890	890	890	0
27	20250327	184700	47783028	890	890	890	890	0
28	20250327	184600	47783028	890	890	890	890	0
29	20250327	184500	47783028	890	890	890	890	0
30	20250327	184400	47783028	890	890	890	890	0
31	20250327	184300	47783028	890	890	890	890	0
32	20250327	184200	47783028	890	890	890	890	487
33	20250327	184100	47783028	890	890	890	890	0
34	20250327	184000	47783028	890	890	890	890	0
35	20250327	183900	47783028	890	890	890	890	0
36	20250327	183800	47783028	890	890	890	890	0
37	20250327	183700	47783028	890	890	890	890	0
38	20250327	183600	47783028	890	890	890	890	0
39	20250327	183500	47783028	890	890	890	890	0
40	20250327	183400	47783028	890	890	890	890	0
41	20250327	183300	47783028	890	890	890	890	0
42	20250327	183200	47783028	890	890	890	890	0
43	20250327	183100	47783028	890	890	890	890	0
44	20250327	183000	47783028	890	890	890	890	0
45	20250327	182900	47783028	890	890	890	890	0
46	20250327	182800	47783028	890	890	890	890	0
47	20250327	182700	47783028	890	890	890	890	0
48	20250327	182600	47783028	890	890	890	890	0
49	20250327	182500	47783028	890	890	890	890	0
50	20250327	182400	47783028	890	890	890	890	0
51	20250327	182300	47783028	890	890	890	890	0
52	20250327	182200	47783028	890	890	890	890	0
53	20250327	182100	47783028	890	890	890	890	0
54	20250327	182000	47783028	890	890	890	890	0
55	20250327	181900	47783028	890	890	890	890	0
56	20250327	181800	47783028	890	890	890	890	0
57	20250327	181700	47783028	890	890	890	890	0
58	20250327	181600	47783028	890	890	890	890	0
59	20250327	181500	47783028	890	890	890	890	0
60	20250327	181400	47783028	890	890	890	890	0
61	20250327	181300	47783028	890	890	890	890	0
62	20250327	181200	47783028	890	890	890	890	487
63	20250327	181100	47783028	890	890	890	890	0
64	20250327	181000	47783028	890	890	890	890	0
65	20250327	180900	47783028	890	890	890	890	0
66	20250327	180800	47783028	890	890	890	890	0
67	20250327	180700	47783028	890	890	890	890	0
68	20250327	180600	47783028	890	890	890	890	0
69	20250327	180500	47783028	890	890	890	890	0
70	20250327	180400	47783028	890	890	890	890	0
71	20250327	180300	47783028	890	890	890	890	0
72	20250327	180200	47783028	890	890	890	890	0
73	20250327	180100	47783028	890	890	890	890	0
74	20250327	180000	47783028	890	890	890	890	0
75	20250327	175900	47783028	890	890	890	890	0
76	20250327	175800	47783028	890	890	890	890	0
77	20250327	175700	47783028	890	890	890	890	0
78	20250327	175600	47783028	890	890	890	890	0
79	20250327	175500	47783028	890	890	890	890	0
80	20250327	175400	47783028	890	890	890	890	0
81	20250327	175300	47783028	890	890	890	890	0
82	20250327	175200	47783028	890	890	890	890	0
83	20250327	175100	47783028	890	890	890	890	0
84	20250327	175000	47783028	890	890	890	890	0
85	20250327	174900	47783028	890	890	890	890	0
86	20250327	174800	47783028	890	890	890	890	0
87	20250327	174700	47783028	890	890	890	890	0
88	20250327	174600	47783028	890	890	890	890	0
89	20250327	174500	47783028	890	890	890	890	0
90	20250327	174400	47783028	890	890	890	890	0
91	20250327	174300	47783028	890	890	890	890	0
92	20250327	174200	47783028	890	890	890	890	487
93	20250327	174100	47783028	890	890	890	890	0
94	20250327	174000	47783028	890	890	890	890	0
95	20250327	173900	47783028	890	890	890	890	0
96	20250327	173800	47783028	890	890	890	890	0
97	20250327	173700	47783028	890	890	890	890	0
98	20250327	173600	47783028	890	890	890	890	0
99	20250327	173500	47783028	890	890	890	890	0
100	20250327	173400	47783028	890	890	890	890	0
101	20250327	173300	47783028	890	890	890	890	0
102	20250327	173200	47783028	890	890	890	890	0
103	20250327	173100	47783028	890	890	890	890	0
104	20250327	173000	47783028	890	890	890	890	0
105	20250327	172900	47783028	890	890	890	890	0
106	20250327	172800	47783028	890	890	890	890	0
107	20250327	172700	47783028	890	890	890	890	0
108	20250327	172600	47783028	890	890	890	890	0
109	20250327	172500	47783028	890	890	890	890	0
110	20250327	172400	47783028	890	890	890	890	0
111	20250327	172300	47783028	890	890	890	890	0
112	20250327	172200	47783028	890	890	890	890	0
113	20250327	172100	47783028	890	890	890	890	0
114	20250327	172000	47783028	890	890	890	890	0
115	20250327	171900	47783028	890	890	890	890	0
116	20250327	171800	47783028	890	890	890	890	0
117	20250327	171700	47783028	890	890	890	890	0
118	20250327	171600	47783028	890	890	890	890	0
119	20250327	171500	47783028	890	890	890	890	0
120	20250327	171400	47783028	890	890	890	890	0
121	20250327	171300	47783028	890	890	890	890	0
122	20250327	171200	47783028	890	890	890	890	487
123	20250327	171100	47783028	890	890	890	890	0
124	20250327	171000	47783028	890	890	890	890	0
125	20250327	170900	47783028	890	890	890	890	0
126	20250327	170800	47783028	890	890	890	890	0
127	20250327	170700	47783028	890	890	890	890	0
128	20250327	170600	47783028	890	890	890	890	0
129	20250327	170500	47783028	890	890	890	890	0
130	20250327	170400	47783028	890	890	890	890	0
131	20250327	170300	47783028	890	890	890	890	0
132	20250327	170200	47783028	890	890	890	890	0
133	20250327	170100	47783028	890	890	890	890	0
134	20250327	170000	47783028	890	890	890	890	0
135	20250327	165900	47783028	890	890	890	890	0
136	20250327	165800	47783028	890	890	890	890	0
137	20250327	165700	47783028	890	890	890	890	0
138	20250327	165600	47783028	890	890	890	890	0
139	20250327	165500	47783028	890	890	890	890	0
140	20250327	165400	47783028	890	890	890	890	0
141	20250327	165300	47783028	890	890	890	890	0
142	20250327	165200	47783028	890	890	890	890	0
143	20250327	165100	47783028	890	890	890	890	0
144	20250327	165000	47783028	890	890	890	890	0
145	20250327	164900	47783028	890	890	890	890	0
146	20250327	164800	47783028	890	890	890	890	0
147	20250327	164700	47783028	890	890	890	890	0
148	20250327	164600	47783028	890	890	890	890	0
149	20250327	164500	47783028	890	890	890	890	0
150	20250327	164400	47783028	890	890	890	890	0
151	20250327	164300	47783028	890	890	890	890	0
152	20250327	164200	47783028	890	890	890	890	487
153	20250327	164100	47783028	890	890	890	890	0
154	20250327	164000	47783028	890	890	890	890	0
155	20250327	163900	47783028	890	890	890	890	0
156	20250327	163800	47783028	890	890	890	890	0
157	20250327	163700	47783028	890	890	890	890	0
158	20250327	163600	47783028	890	890	890	890	0
159	20250327	163500	47783028	890	890	890	890	0
160	20250327	163400	47783028	890	890	890	890	0
161	20250327	163300	47783028	890	890	890	890	0
162	20250327	163200	47783028	890	890	890	890	0
163	20250327	163100	47783028	890	890	890	890	0
164	20250327	163000	47783028	890	890	890	890	0
165	20250327	162900	47783028	890	890	890	890	0
166	20250327	162800	47783028	890	890	890	890	0
167	20250327	162700	47783028	890	890	890	890	0
168	20250327	162600	47783028	890	890	890	890	0
169	20250327	162500	47783028	890	890	890	890	0
170	20250327	162400	47783028	890	890	890	890	0
171	20250327	162300	47783028	890	890	890	890	0
172	20250327	162200	47783028	890	890	890	890	0
173	20250327	162100	47783028	890	890	890	890	0
174	20250327	162000	47783028	890	890	890	890	0
175	20250327	161900	47783028	890	890	890	890	0
176	20250327	161800	47783028	890	890	890	890	0
177	20250327	161700	47783028	890	890	890	890	0
178	20250327	161600	47783028	890	890	890	890	0
179	20250327	161500	47783028	890	890	890	890	0
180	20250327	161400	47783028	890	890	890	890	0
181	20250327	161300	47783028	890	890	890	890	0
182	20250327	161200	47783028	890	890	890	890	487
183	20250327	161100	47783028	890	890	890	890	0
184	20250327	161000	47783028	890	890	890	890	0
185	20250327	160900	47783028	890	890	890	890	0
186	20250327	160800	47783028	890	890	890	890	0
187	20250327	160700	47783028	890	890	890	890	0
188	20250327	160600	47783028	890	890	890	890	0
189	20250327	160500	47783028	890	890	890	890	0
190	20250327	160400	47783028	890	890	890	890	0
191	20250327	160300	47783028	890	890	890	890	0
192	20250327	160200	47783028	890	890	890	890	0
193	20250327	160100	47783028	890	890	890	890	0
194	20250327	160000	47783028	890	890	890	890	0
195	20250327	155900	47783028	890	890	890	890	0
196	20250327	155800	47783028	890	890	890	890	0
197	20250327	155700	47783028	890	890	890	890	0
198	20250327	155600	47783028	890	890	890	890	0
199	20250327	155500	47783028	890	890	890	890	0
200	20250327	155400	47783028	890	890	890	890	0
201	20250327	155300	47783028	890	890	890	890	0
202	20250327	155200	47783028	890	890	890	890	0
203	20250327	155100	47783028	890	890	890	890	0
204	20250327	155000	47783028	890	890	890	890	0
205	20250327	154900	47783028	890	890	890	890	0
206	20250327	154800	47783028	890	890	890	890	0
207	20250327	154700	47783028	890	890	890	890	0
208	20250327	154600	47783028	890	890	890	890	0
209	20250327	154500	47783028	890	890	890	890	0
210	20250327	154400	47783028	890	890	890	890	0
211	20250327	154300	47783028	890	890	890	890	0
212	20250327	154200	47783028	890	890	890	890	487
213	20250327	154100	47783028	890	890	890	890	0
214	20250327	154000	47783028	890	890	890	890	0
215	20250327	153900	47783028	890	890	890	890	0
216	20250327	153800	47783028	890	890	890	890	0
217	20250327	153700	47783028	890	890	890	890	0
218	20250327	153600	47783028	890	890	890	890	0
219	20250327	153500	47783028	890	890	890	890	0
220	20250327	153400	47783028	890	890	890	890	0
221	20250327	153300	47783028	890	890	890	890	0
222	20250327	153200	47783028	890	890	890	890	0
223	20250327	153100	47783028	890	890	890	890	0
224	20250327	153000	47783028	890	890	890	890	487
225	20250327	152900	47349598	890	890	890	890	0
226	20250327	152800	47349598	890	890	890	890	0
227	20250327	152700	47349598	890	890	890	890	0
228	20250327	152600	47349598	890	890	890	890	0
229	20250327	152500	47349598	890	890	890	890	0
230	20250327	152400	47349598	890	890	890	890	0
231	20250327	152300	47349598	890	890	890	890	0
232	20250327	152200	47349598	890	890	890	890	0
233	20250327	152100	47349598	890	890	890	890	0
234	20250327	152000	47349598	890	890	890	890	0
235	20250327	151900	47349598	890	890	890	890	0
236	20250327	151800	47349598	890	890	890	890	2
237	20250327	151700	47347818	889	889	889	889	5772
238	20250327	151600	42216510	890	890	890	889	301
239	20250327	151500	41948658	889	889	889	889	38
240	20250327	151400	41914876	889	890	890	889	2603
241	20250327	151300	39599806	890	890	890	890	38
242	20250327	151200	39565986	890	890	890	890	0
243	20250327	151100	39565986	890	890	890	890	0
244	20250327	151000	39565986	890	891	891	890	45
245	20250327	150900	39525930	890	890	890	890	0
246	20250327	150800	39525930	890	890	890	890	0
247	20250327	150700	39525930	890	890	890	890	0
248	20250327	150600	39525930	890	890	890	890	1150
249	20250327	150500	38502430	891	891	891	890	1002
250	20250327	150400	37609649	891	891	891	891	0
251	20250327	150300	37609649	891	891	891	891	0
252	20250327	150200	37609649	891	891	891	891	0
253	20250327	150100	37609649	891	891	891	891	3
254	20250327	150000	37606976	891	891	891	891	0
255	20250327	145900	37606976	891	891	891	891	0
256	20250327	145800	37606976	891	891	891	891	0
257	20250327	145700	37606976	891	891	891	891	2
258	20250327	145600	37605194	891	891	891	891	0
259	20250327	145500	37605194	891	891	891	891	0
260	20250327	145400	37605194	891	891	891	891	1
261	20250327	145300	37604303	891	891	891	891	0
262	20250327	145200	37604303	891	891	891	891	1
263	20250327	145100	37603412	891	891	891	891	3
264	20250327	145000	37600739	891	891	891	891	0
265	20250327	144900	37600739	891	891	891	891	0
266	20250327	144800	37600739	891	891	891	891	0
267	20250327	144700	37600739	891	891	891	891	0
268	20250327	144600	37600739	891	891	891	891	0
269	20250327	144500	37600739	891	891	891	891	0
270	20250327	144400	37600739	891	891	891	891	0
271	20250327	144300	37600739	891	891	891	891	0
272	20250327	144200	37600739	891	891	891	891	0
273	20250327	144100	37600739	891	891	891	891	2
274	20250327	144000	37598957	891	891	891	891	0
275	20250327	143900	37598957	891	891	891	891	295
276	20250327	143800	37336112	891	891	891	891	1001
277	20250327	143700	36444221	891	891	891	891	0
278	20250327	143600	36444221	891	891	891	891	0
279	20250327	143500	36444221	891	891	891	891	2
280	20250327	143400	36442439	891	891	891	891	0
281	20250327	143300	36442439	891	891	891	890	3
282	20250327	143200	36439767	891	891	891	891	1
283	20250327	143100	36438876	891	891	891	891	0
284	20250327	143000	36438876	891	891	891	891	0
285	20250327	142900	36438876	891	891	891	891	5
286	20250327	142800	36434421	891	891	891	891	0
287	20250327	142700	36434421	891	891	891	891	0
288	20250327	142600	36434421	891	891	891	891	0
289	20250327	142500	36434421	891	891	891	891	0
290	20250327	142400	36434421	891	891	891	891	1
291	20250327	142300	36433530	891	891	891	891	0
292	20250327	142200	36433530	891	891	891	891	0
293	20250327	142100	36433530	891	891	891	891	0
294	20250327	142000	36433530	891	891	891	891	0
295	20250327	141900	36433530	891	891	891	891	5
296	20250327	141800	36429075	890	890	890	890	429
297	20250327	141700	36047265	890	890	890	890	4
298	20250327	141600	36043705	890	890	890	890	0
299	20250327	141500	36043705	890	890	890	890	0
300	20250327	141400	36043705	890	890	890	890	0
301	20250327	141300	36043705	890	891	891	890	412
302	20250327	141200	35677023	891	891	891	891	0
303	20250327	141100	35677023	891	891	891	891	0
304	20250327	141000	35677023	891	891	891	891	0
305	20250327	140900	35677023	891	891	891	891	201
306	20250327	140800	35497932	891	891	891	891	0
307	20250327	140700	35497932	891	890	891	890	9
308	20250327	140600	35489917	891	891	891	891	0
309	20250327	140500	35489917	891	891	891	891	0
310	20250327	140400	35489917	891	891	891	891	0
311	20250327	140300	35489917	891	891	891	891	0
312	20250327	140200	35489917	891	891	891	891	0
313	20250327	140100	35489917	891	891	891	891	0
314	20250327	140000	35489917	891	891	891	891	0
315	20250327	135900	35489917	891	891	891	891	0
316	20250327	135800	35489917	891	891	891	891	0
317	20250327	135700	35489917	891	891	891	891	0
318	20250327	135600	35489917	891	891	891	891	0
319	20250327	135500	35489917	891	891	891	891	0
320	20250327	135400	35489917	891	891	891	891	0
321	20250327	135300	35489917	891	891	891	891	0
322	20250327	135200	35489917	891	891	891	891	0
323	20250327	135100	35489917	891	891	891	891	0
324	20250327	135000	35489917	891	891	891	891	0
325	20250327	134900	35489917	891	891	891	891	0
326	20250327	134800	35489917	891	891	891	891	0
327	20250327	134700	35489917	891	891	891	891	0
328	20250327	134600	35489917	891	891	891	891	0
329	20250327	134500	35489917	891	891	891	891	0
330	20250327	134400	35489917	891	891	891	891	0
331	20250327	134300	35489917	891	891	891	891	1
332	20250327	134200	35489026	890	890	890	890	0
333	20250327	134100	35489026	890	890	890	890	0
334	20250327	134000	35489026	890	890	890	890	0
335	20250327	133900	35489026	890	890	890	890	0
336	20250327	133800	35489026	890	890	890	890	0
337	20250327	133700	35489026	890	891	891	890	7
338	20250327	133600	35482795	891	891	891	891	112
339	20250327	133500	35383003	891	891	891	891	562
340	20250327	133400	34882261	891	891	891	891	1
341	20250327	133300	34881370	890	890	890	890	0
342	20250327	133200	34881370	890	890	890	890	0
343	20250327	133100	34881370	890	890	890	890	100
344	20250327	133000	34792370	890	890	890	890	0
345	20250327	132900	34792370	890	890	890	890	0
346	20250327	132800	34792370	890	890	890	890	0
347	20250327	132700	34792370	890	890	890	890	0
348	20250327	132600	34792370	890	890	890	890	0
349	20250327	132500	34792370	890	890	890	890	0
350	20250327	132400	34792370	890	890	890	890	0
351	20250327	132300	34792370	890	890	890	890	250
352	20250327	132200	34569870	891	891	891	891	0
353	20250327	132100	34569870	891	891	891	891	0
354	20250327	132000	34569870	891	891	891	891	0
355	20250327	131900	34569870	891	891	891	891	0
356	20250327	131800	34569870	891	891	891	891	0
357	20250327	131700	34569870	891	891	891	891	0
358	20250327	131600	34569870	891	891	891	891	0
359	20250327	131500	34569870	891	891	891	891	100
360	20250327	131400	34480770	891	891	891	891	0
361	20250327	131300	34480770	891	891	891	891	1
362	20250327	131200	34479879	891	891	891	891	0
363	20250327	131100	34479879	891	891	891	891	0
364	20250327	131000	34479879	891	891	891	891	0
365	20250327	130900	34479879	891	891	891	891	1
366	20250327	130800	34478988	890	890	890	890	0
367	20250327	130700	34478988	890	890	890	890	0
368	20250327	130600	34478988	890	890	890	890	0
369	20250327	130500	34478988	890	890	890	890	30
370	20250327	130400	34452288	890	890	890	890	0
371	20250327	130300	34452288	890	890	890	890	0
372	20250327	130200	34452288	890	890	890	890	0
373	20250327	130100	34452288	890	890	890	890	0
374	20250327	130000	34452288	890	890	890	890	1599
375	20250327	125900	33029178	890	890	890	890	0
376	20250327	125800	33029178	890	890	890	890	0
377	20250327	125700	33029178	890	890	890	890	0
378	20250327	125600	33029178	890	890	890	890	0
379	20250327	125500	33029178	890	890	890	890	1
380	20250327	125400	33028288	889	889	889	889	5
381	20250327	125300	33023843	890	890	890	890	0
382	20250327	125200	33023843	890	890	890	890	1093
383	20250327	125100	32051073	891	891	891	891	0
384	20250327	125000	32051073	891	891	891	891	0
385	20250327	124900	32051073	891	891	891	891	0
386	20250327	124800	32051073	891	891	891	891	0
387	20250327	124700	32051073	891	891	891	891	0
388	20250327	124600	32051073	891	891	891	891	29
389	20250327	124500	32025234	891	891	891	891	0
390	20250327	124400	32025234	891	891	891	891	1
391	20250327	124300	32024343	890	890	890	890	0
392	20250327	124200	32024343	890	890	890	890	10
393	20250327	124100	32015443	890	890	890	890	5
394	20250327	124000	32010993	891	891	891	891	0
395	20250327	123900	32010993	891	891	891	891	0
396	20250327	123800	32010993	891	891	891	891	0
397	20250327	123700	32010993	891	891	891	891	0
398	20250327	123600	32010993	891	891	891	890	23
399	20250327	123500	31990501	891	891	891	890	10
400	20250327	123400	31981592	891	890	891	890	2
401	20250327	123300	31979811	890	890	890	890	9
402	20250327	123200	31971801	890	890	890	890	5
403	20250327	123100	31967351	890	890	890	890	3
404	20250327	123000	31964681	890	890	890	890	3003
405	20250327	122900	29292011	890	890	890	890	3
406	20250327	122800	29289341	890	890	890	890	0
407	20250327	122700	29289341	890	890	890	890	0
408	20250327	122600	29289341	890	890	890	890	0
409	20250327	122500	29289341	890	890	890	890	0
410	20250327	122400	29289341	890	890	890	890	0
411	20250327	122300	29289341	890	890	890	890	0
412	20250327	122200	29289341	890	890	890	890	2
413	20250327	122100	29287561	889	889	889	889	2
414	20250327	122000	29285783	889	889	889	889	0
415	20250327	121900	29285783	889	889	889	889	45
416	20250327	121800	29245778	890	890	890	890	0
417	20250327	121700	29245778	890	890	890	890	100
418	20250327	121600	29156778	890	890	890	890	0
419	20250327	121500	29156778	890	890	890	890	0
420	20250327	121400	29156778	890	890	890	890	0
421	20250327	121300	29156778	890	890	890	890	0
422	20250327	121200	29156778	890	890	890	890	0
423	20250327	121100	29156778	890	890	890	890	3
424	20250327	121000	29154108	890	890	890	890	0
425	20250327	120900	29154108	890	889	890	889	301
426	20250327	120800	28886518	890	890	890	890	0
427	20250327	120700	28886518	890	890	890	890	0
428	20250327	120600	28886518	890	890	890	890	0
429	20250327	120500	28886518	890	890	890	890	0
430	20250327	120400	28886518	890	890	890	890	1
431	20250327	120300	28885628	890	890	890	890	0
432	20250327	120200	28885628	890	890	890	890	0
433	20250327	120100	28885628	890	890	890	890	0
434	20250327	120000	28885628	890	890	890	890	0
435	20250327	115900	28885628	890	889	890	889	4
436	20250327	115800	28882070	889	889	889	889	0
437	20250327	115700	28882070	889	889	889	889	0
438	20250327	115600	28882070	889	889	889	889	800
439	20250327	115500	28170870	889	889	889	889	0
440	20250327	115400	28170870	889	890	890	889	618
441	20250327	115300	27620868	890	890	890	890	0
442	20250327	115200	27620868	890	890	890	890	0
443	20250327	115100	27620868	890	890	890	890	0
444	20250327	115000	27620868	890	890	890	890	0
445	20250327	114900	27620868	890	890	890	890	0
446	20250327	114800	27620868	890	890	890	890	20
447	20250327	114700	27603068	890	890	890	890	0
448	20250327	114600	27603068	890	890	890	890	0
449	20250327	114500	27603068	890	890	890	890	0
450	20250327	114400	27603068	890	890	890	890	0
451	20250327	114300	27603068	890	890	890	890	0
452	20250327	114200	27603068	890	889	890	889	16
453	20250327	114100	27588833	890	890	890	890	7
454	20250327	114000	27582603	889	889	889	889	0
455	20250327	113900	27582603	889	889	889	889	5
456	20250327	113800	27578158	890	889	890	889	5
457	20250327	113700	27573709	890	890	890	890	0
458	20250327	113600	27573709	890	890	890	890	0
459	20250327	113500	27573709	890	890	890	890	0
460	20250327	113400	27573709	890	890	890	890	0
461	20250327	113300	27573709	890	890	890	890	0
462	20250327	113200	27573709	890	890	890	890	0
463	20250327	113100	27573709	890	890	890	890	3
464	20250327	113000	27571039	889	889	889	889	0
465	20250327	112900	27571039	889	889	889	889	0
466	20250327	112800	27571039	889	889	889	889	0
467	20250327	112700	27571039	889	889	889	889	0
468	20250327	112600	27571039	889	890	890	889	6
469	20250327	112500	27565703	890	890	890	890	1
470	20250327	112400	27564813	890	890	890	890	0
471	20250327	112300	27564813	890	890	890	890	0
472	20250327	112200	27564813	890	890	890	890	48
473	20250327	112100	27522093	890	890	890	890	350
474	20250327	112000	27210593	890	890	890	890	0
475	20250327	111900	27210593	890	890	890	890	1049
476	20250327	111800	26276983	891	890	891	890	2059
477	20250327	111700	24444472	890	890	890	890	2
478	20250327	111600	24442692	890	890	890	890	1
479	20250327	111500	24441802	890	890	890	890	0
480	20250327	111400	24441802	890	890	890	890	0
481	20250327	111300	24441802	890	890	890	890	0
482	20250327	111200	24441802	890	890	890	890	0
483	20250327	111100	24441802	890	890	890	890	10
484	20250327	111000	24432902	890	890	890	890	0
485	20250327	110900	24432902	890	890	890	890	0
486	20250327	110800	24432902	890	890	890	890	0
487	20250327	110700	24432902	890	890	890	890	0
488	20250327	110600	24432902	890	890	890	890	0
489	20250327	110500	24432902	890	890	890	890	0
490	20250327	110400	24432902	890	890	890	890	0
491	20250327	110300	24432902	890	890	890	890	0
492	20250327	110200	24432902	890	890	890	890	0
493	20250327	110100	24432902	890	890	890	890	0
494	20250327	110000	24432902	890	890	890	890	2
495	20250327	105900	24431122	891	891	891	891	1
496	20250327	105800	24430231	891	891	891	891	0
497	20250327	105700	24430231	891	891	891	891	0
498	20250327	105600	24430231	891	891	891	891	0
499	20250327	105500	24430231	891	891	891	891	0
500	20250327	105400	24430231	891	891	891	891	2
501	20250327	105300	24428449	891	891	891	891	200
502	20250327	105200	24250249	891	891	891	891	0
503	20250327	105100	24250249	891	891	891	891	10
504	20250327	105000	24241339	891	891	891	891	0
505	20250327	104900	24241339	891	891	891	891	10
506	20250327	104800	24232429	891	890	891	890	7
507	20250327	104700	24226196	890	890	890	890	0
508	20250327	104600	24226196	890	890	890	890	16
509	20250327	104500	24211956	890	890	890	890	0
510	20250327	104400	24211956	890	890	890	890	0
511	20250327	104300	24211956	890	890	890	890	0
512	20250327	104200	24211956	890	890	890	890	0
513	20250327	104100	24211956	890	890	890	890	0
514	20250327	104000	24211956	890	890	891	890	13
515	20250327	103900	24200384	890	890	890	890	0
516	20250327	103800	24200384	890	890	890	890	0
517	20250327	103700	24200384	890	890	890	890	1
518	20250327	103600	24199494	890	890	890	890	0
519	20250327	103500	24199494	890	890	890	890	0
520	20250327	103400	24199494	890	890	890	890	5
521	20250327	103300	24195044	890	891	891	890	40
522	20250327	103200	24159434	891	891	891	891	1
523	20250327	103100	24158543	891	891	891	891	1
524	20250327	103000	24157652	890	890	890	890	0
525	20250327	102900	24157652	890	890	890	890	0
526	20250327	102800	24157652	890	890	890	890	1
527	20250327	102700	24156762	890	890	890	890	0
528	20250327	102600	24156762	890	890	890	890	2
529	20250327	102500	24154982	891	891	891	891	0
530	20250327	102400	24154982	891	891	891	891	0
531	20250327	102300	24154982	891	891	891	891	1
532	20250327	102200	24154091	890	890	890	890	5
533	20250327	102100	24149641	891	891	891	891	10
534	20250327	102000	24140731	891	891	891	891	1
535	20250327	101900	24139840	891	891	891	891	1
536	20250327	101800	24138949	891	891	891	891	0
537	20250327	101700	24138949	891	891	891	891	0
538	20250327	101600	24138949	891	891	891	891	1
539	20250327	101500	24138058	890	890	890	890	0
540	20250327	101400	24138058	890	890	890	890	234
541	20250327	101300	23929798	890	890	890	890	1
542	20250327	101200	23928908	891	891	891	891	0
543	20250327	101100	23928908	891	891	891	891	1
544	20250327	101000	23928017	890	890	891	890	210
545	20250327	100900	23741116	891	890	891	890	4
546	20250327	100800	23737553	890	892	892	890	2
547	20250327	100700	23735771	892	890	892	890	6
548	20250327	100600	23730427	890	891	892	890	1110
549	20250327	100500	22740490	890	890	890	890	1
550	20250327	100400	22739600	891	890	891	890	2
551	20250327	100300	22737819	891	891	891	891	2
552	20250327	100200	22736037	891	891	891	891	563
553	20250327	100100	22234404	891	891	891	891	30
554	20250327	100000	22207674	891	891	891	891	3
555	20250327	095900	22205001	891	890	891	890	1194
556	20250327	095800	21142336	890	890	890	890	1
557	20250327	095700	21141446	890	890	890	890	0
558	20250327	095600	21141446	890	890	890	890	9
559	20250327	095500	21133436	890	889	890	889	91
560	20250327	095400	21052456	890	890	890	890	1
561	20250327	095300	21051566	890	890	890	890	0
562	20250327	095200	21051566	890	890	890	890	0
563	20250327	095100	21051566	890	890	890	890	0
564	20250327	095000	21051566	890	890	890	890	5
565	20250327	094900	21047116	889	890	890	889	24
566	20250327	094800	21025778	890	890	890	890	0
567	20250327	094700	21025778	890	891	891	890	3334
568	20250327	094600	18055185	889	889	889	889	1
569	20250327	094500	18054296	891	890	891	890	103
570	20250327	094400	17962539	889	889	889	889	29
571	20250327	094300	17936758	890	890	890	890	1002
572	20250327	094200	17044978	890	890	890	890	1004
573	20250327	094100	16151418	890	890	890	890	11
574	20250327	094000	16141628	890	890	890	890	0
575	20250327	093900	16141628	890	890	890	890	0
576	20250327	093800	16141628	890	889	890	889	1429
577	20250327	093700	14869822	889	890	890	889	8
578	20250327	093600	14862709	890	890	890	890	1
579	20250327	093500	14861819	890	890	890	890	1
580	20250327	093400	14860929	890	890	890	890	53
581	20250327	093300	14813759	890	890	890	890	16
582	20250327	093200	14799519	890	890	890	890	2
583	20250327	093100	14797739	890	890	890	890	1
584	20250327	093000	14796849	890	890	890	890	20
585	20250327	092900	14779049	890	890	890	890	0
586	20250327	092800	14779049	890	890	890	890	17
587	20250327	092700	14763919	890	890	890	890	1
588	20250327	092600	14763029	889	890	890	889	8
589	20250327	092500	14755916	889	890	890	889	2
590	20250327	092400	14754137	889	889	889	889	1
591	20250327	092300	14753248	890	890	890	890	2
592	20250327	092200	14751468	889	889	889	889	6767
593	20250327	092100	8735605	889	890	890	889	1364
594	20250327	092000	7523005	890	889	890	889	1401
595	20250327	091900	6276118	889	889	889	889	228
596	20250327	091800	6073426	889	890	890	889	1010
597	20250327	091700	5175527	889	889	890	889	11
598	20250327	091600	5165746	890	889	890	889	841
599	20250327	091500	4417756	890	890	890	890	0
600	20250327	091400	4417756	890	890	890	890	0
601	20250327	091300	4417756	890	890	890	890	5
602	20250327	091200	4413306	890	890	890	889	374
603	20250327	091100	4080816	890	890	890	890	120
604	20250327	091000	3974016	890	889	890	889	37
605	20250327	090900	3941119	889	889	889	889	50
606	20250327	090800	3896669	890	890	890	890	0
607	20250327	090700	3896669	890	890	890	889	11
608	20250327	090600	3886884	890	890	890	890	38
609	20250327	090500	3853064	890	889	890	889	8
610	20250327	090400	3845951	890	890	890	890	3
611	20250327	090300	3843281	890	890	890	890	3
612	20250327	090200	3840611	889	890	891	889	16
613	20250327	090100	3826383	891	891	891	889	2870
614	20250327	090000	1274940	892	889	892	889	1433