KissMeData/027740/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	191200	55387712	885	885	885	885	3021
3	20250328	191100	55387712	885	885	885	885	0
4	20250328	191000	55387712	885	885	885	885	0
5	20250328	190900	55387712	885	885	885	885	0
6	20250328	190800	55387712	885	885	885	885	0
7	20250328	190700	55387712	885	885	885	885	0
8	20250328	190600	55387712	885	885	885	885	0
9	20250328	190500	55387712	885	885	885	885	0
10	20250328	190400	55387712	885	885	885	885	0
11	20250328	190300	55387712	885	885	885	885	0
12	20250328	190200	55387712	885	885	885	885	0
13	20250328	190100	55387712	885	885	885	885	0
14	20250328	190000	55387712	885	885	885	885	0
15	20250328	185900	55387712	885	885	885	885	0
16	20250328	185800	55387712	885	885	885	885	0
17	20250328	185700	55387712	885	885	885	885	0
18	20250328	185600	55387712	885	885	885	885	0
19	20250328	185500	55387712	885	885	885	885	0
20	20250328	185400	55387712	885	885	885	885	0
21	20250328	185300	55387712	885	885	885	885	0
22	20250328	185200	55387712	885	885	885	885	0
23	20250328	185100	55387712	885	885	885	885	0
24	20250328	185000	55387712	885	885	885	885	0
25	20250328	184900	55387712	885	885	885	885	0
26	20250328	184800	55387712	885	885	885	885	0
27	20250328	184700	55387712	885	885	885	885	0
28	20250328	184600	55387712	885	885	885	885	0
29	20250328	184500	55387712	885	885	885	885	0
30	20250328	184400	55387712	885	885	885	885	0
31	20250328	184300	55387712	885	885	885	885	0
32	20250328	184200	55387712	885	885	885	885	3021
33	20250328	184100	55387712	885	885	885	885	0
34	20250328	184000	55387712	885	885	885	885	0
35	20250328	183900	55387712	885	885	885	885	0
36	20250328	183800	55387712	885	885	885	885	0
37	20250328	183700	55387712	885	885	885	885	0
38	20250328	183600	55387712	885	885	885	885	0
39	20250328	183500	55387712	885	885	885	885	0
40	20250328	183400	55387712	885	885	885	885	0
41	20250328	183300	55387712	885	885	885	885	0
42	20250328	183200	55387712	885	885	885	885	0
43	20250328	183100	55387712	885	885	885	885	0
44	20250328	183000	55387712	885	885	885	885	0
45	20250328	182900	55387712	885	885	885	885	0
46	20250328	182800	55387712	885	885	885	885	0
47	20250328	182700	55387712	885	885	885	885	0
48	20250328	182600	55387712	885	885	885	885	0
49	20250328	182500	55387712	885	885	885	885	0
50	20250328	182400	55387712	885	885	885	885	0
51	20250328	182300	55387712	885	885	885	885	0
52	20250328	182200	55387712	885	885	885	885	0
53	20250328	182100	55387712	885	885	885	885	0
54	20250328	182000	55387712	885	885	885	885	0
55	20250328	181900	55387712	885	885	885	885	0
56	20250328	181800	55387712	885	885	885	885	0
57	20250328	181700	55387712	885	885	885	885	0
58	20250328	181600	55387712	885	885	885	885	0
59	20250328	181500	55387712	885	885	885	885	0
60	20250328	181400	55387712	885	885	885	885	0
61	20250328	181300	55387712	885	885	885	885	0
62	20250328	181200	55387712	885	885	885	885	3021
63	20250328	181100	55387712	885	885	885	885	0
64	20250328	181000	55387712	885	885	885	885	0
65	20250328	180900	55387712	885	885	885	885	0
66	20250328	180800	55387712	885	885	885	885	0
67	20250328	180700	55387712	885	885	885	885	0
68	20250328	180600	55387712	885	885	885	885	0
69	20250328	180500	55387712	885	885	885	885	0
70	20250328	180400	55387712	885	885	885	885	0
71	20250328	180300	55387712	885	885	885	885	0
72	20250328	180200	55387712	885	885	885	885	0
73	20250328	180100	55387712	885	885	885	885	0
74	20250328	180000	55387712	885	885	885	885	0
75	20250328	175900	55387712	885	885	885	885	0
76	20250328	175800	55387712	885	885	885	885	0
77	20250328	175700	55387712	885	885	885	885	0
78	20250328	175600	55387712	885	885	885	885	0
79	20250328	175500	55387712	885	885	885	885	0
80	20250328	175400	55387712	885	885	885	885	0
81	20250328	175300	55387712	885	885	885	885	0
82	20250328	175200	55387712	885	885	885	885	0
83	20250328	175100	55387712	885	885	885	885	0
84	20250328	175000	55387712	885	885	885	885	0
85	20250328	174900	55387712	885	885	885	885	0
86	20250328	174800	55387712	885	885	885	885	0
87	20250328	174700	55387712	885	885	885	885	0
88	20250328	174600	55387712	885	885	885	885	0
89	20250328	174500	55387712	885	885	885	885	0
90	20250328	174400	55387712	885	885	885	885	0
91	20250328	174300	55387712	885	885	885	885	0
92	20250328	174200	55387712	885	885	885	885	3021
93	20250328	174100	55387712	885	885	885	885	0
94	20250328	174000	55387712	885	885	885	885	0
95	20250328	173900	55387712	885	885	885	885	0
96	20250328	173800	55387712	885	885	885	885	0
97	20250328	173700	55387712	885	885	885	885	0
98	20250328	173600	55387712	885	885	885	885	0
99	20250328	173500	55387712	885	885	885	885	0
100	20250328	173400	55387712	885	885	885	885	0
101	20250328	173300	55387712	885	885	885	885	0
102	20250328	173200	55387712	885	885	885	885	0
103	20250328	173100	55387712	885	885	885	885	0
104	20250328	173000	55387712	885	885	885	885	0
105	20250328	172900	55387712	885	885	885	885	0
106	20250328	172800	55387712	885	885	885	885	0
107	20250328	172700	55387712	885	885	885	885	0
108	20250328	172600	55387712	885	885	885	885	0
109	20250328	172500	55387712	885	885	885	885	0
110	20250328	172400	55387712	885	885	885	885	0
111	20250328	172300	55387712	885	885	885	885	0
112	20250328	172200	55387712	885	885	885	885	0
113	20250328	172100	55387712	885	885	885	885	0
114	20250328	172000	55387712	885	885	885	885	0
115	20250328	171900	55387712	885	885	885	885	0
116	20250328	171800	55387712	885	885	885	885	0
117	20250328	171700	55387712	885	885	885	885	0
118	20250328	171600	55387712	885	885	885	885	0
119	20250328	171500	55387712	885	885	885	885	0
120	20250328	171400	55387712	885	885	885	885	0
121	20250328	171300	55387712	885	885	885	885	0
122	20250328	171200	55387712	885	885	885	885	3021
123	20250328	171100	55387712	885	885	885	885	0
124	20250328	171000	55387712	885	885	885	885	0
125	20250328	170900	55387712	885	885	885	885	0
126	20250328	170800	55387712	885	885	885	885	0
127	20250328	170700	55387712	885	885	885	885	0
128	20250328	170600	55387712	885	885	885	885	0
129	20250328	170500	55387712	885	885	885	885	0
130	20250328	170400	55387712	885	885	885	885	0
131	20250328	170300	55387712	885	885	885	885	0
132	20250328	170200	55387712	885	885	885	885	0
133	20250328	170100	55387712	885	885	885	885	0
134	20250328	170000	55387712	885	885	885	885	0
135	20250328	165900	55387712	885	885	885	885	0
136	20250328	165800	55387712	885	885	885	885	0
137	20250328	165700	55387712	885	885	885	885	0
138	20250328	165600	55387712	885	885	885	885	0
139	20250328	165500	55387712	885	885	885	885	0
140	20250328	165400	55387712	885	885	885	885	0
141	20250328	165300	55387712	885	885	885	885	0
142	20250328	165200	55387712	885	885	885	885	0
143	20250328	165100	55387712	885	885	885	885	0
144	20250328	165000	55387712	885	885	885	885	0
145	20250328	164900	55387712	885	885	885	885	0
146	20250328	164800	55387712	885	885	885	885	0
147	20250328	164700	55387712	885	885	885	885	0
148	20250328	164600	55387712	885	885	885	885	0
149	20250328	164500	55387712	885	885	885	885	0
150	20250328	164400	55387712	885	885	885	885	0
151	20250328	164300	55387712	885	885	885	885	0
152	20250328	164200	55387712	885	885	885	885	3021
153	20250328	164100	55387712	885	885	885	885	0
154	20250328	164000	55387712	885	885	885	885	0
155	20250328	163900	55387712	885	885	885	885	0
156	20250328	163800	55387712	885	885	885	885	0
157	20250328	163700	55387712	885	885	885	885	0
158	20250328	163600	55387712	885	885	885	885	0
159	20250328	163500	55387712	885	885	885	885	0
160	20250328	163400	55387712	885	885	885	885	0
161	20250328	163300	55387712	885	885	885	885	0
162	20250328	163200	55387712	885	885	885	885	0
163	20250328	163100	55387712	885	885	885	885	0
164	20250328	163000	55387712	885	885	885	885	0
165	20250328	162900	55387712	885	885	885	885	0
166	20250328	162800	55387712	885	885	885	885	0
167	20250328	162700	55387712	885	885	885	885	0
168	20250328	162600	55387712	885	885	885	885	0
169	20250328	162500	55387712	885	885	885	885	0
170	20250328	162400	55387712	885	885	885	885	0
171	20250328	162300	55387712	885	885	885	885	0
172	20250328	162200	55387712	885	885	885	885	0
173	20250328	162100	55387712	885	885	885	885	0
174	20250328	162000	55387712	885	885	885	885	0
175	20250328	161900	55387712	885	885	885	885	0
176	20250328	161800	55387712	885	885	885	885	0
177	20250328	161700	55387712	885	885	885	885	0
178	20250328	161600	55387712	885	885	885	885	0
179	20250328	161500	55387712	885	885	885	885	0
180	20250328	161400	55387712	885	885	885	885	0
181	20250328	161300	55387712	885	885	885	885	0
182	20250328	161200	55387712	885	885	885	885	3021
183	20250328	161100	55387712	885	885	885	885	0
184	20250328	161000	55387712	885	885	885	885	0
185	20250328	160900	55387712	885	885	885	885	0
186	20250328	160800	55387712	885	885	885	885	0
187	20250328	160700	55387712	885	885	885	885	0
188	20250328	160600	55387712	885	885	885	885	0
189	20250328	160500	55387712	885	885	885	885	0
190	20250328	160400	55387712	885	885	885	885	0
191	20250328	160300	55387712	885	885	885	885	0
192	20250328	160200	55387712	885	885	885	885	0
193	20250328	160100	55387712	885	885	885	885	0
194	20250328	160000	55387712	885	885	885	885	0
195	20250328	155900	55387712	885	885	885	885	0
196	20250328	155800	55387712	885	885	885	885	0
197	20250328	155700	55387712	885	885	885	885	0
198	20250328	155600	55387712	885	885	885	885	0
199	20250328	155500	55387712	885	885	885	885	0
200	20250328	155400	55387712	885	885	885	885	0
201	20250328	155300	55387712	885	885	885	885	0
202	20250328	155200	55387712	885	885	885	885	0
203	20250328	155100	55387712	885	885	885	885	0
204	20250328	155000	55387712	885	885	885	885	0
205	20250328	154900	55387712	885	885	885	885	0
206	20250328	154800	55387712	885	885	885	885	0
207	20250328	154700	55387712	885	885	885	885	0
208	20250328	154600	55387712	885	885	885	885	0
209	20250328	154500	55387712	885	885	885	885	0
210	20250328	154400	55387712	885	885	885	885	0
211	20250328	154300	55387712	885	885	885	885	0
212	20250328	154200	55387712	885	885	885	885	3021
213	20250328	154100	55387712	885	885	885	885	0
214	20250328	154000	55387712	885	885	885	885	0
215	20250328	153900	55387712	885	885	885	885	0
216	20250328	153800	55387712	885	885	885	885	0
217	20250328	153700	55387712	885	885	885	885	0
218	20250328	153600	55387712	885	885	885	885	0
219	20250328	153500	55387712	885	885	885	885	0
220	20250328	153400	55387712	885	885	885	885	0
221	20250328	153300	55387712	885	885	885	885	0
222	20250328	153200	55387712	885	885	885	885	0
223	20250328	153100	55387712	885	885	885	885	0
224	20250328	153000	55387712	885	885	885	885	3021
225	20250328	152900	52714127	886	886	886	886	0
226	20250328	152800	52714127	886	886	886	886	0
227	20250328	152700	52714127	886	886	886	886	0
228	20250328	152600	52714127	886	886	886	886	0
229	20250328	152500	52714127	886	886	886	886	0
230	20250328	152400	52714127	886	886	886	886	0
231	20250328	152300	52714127	886	886	886	886	0
232	20250328	152200	52714127	886	886	886	886	0
233	20250328	152100	52714127	886	886	886	886	0
234	20250328	152000	52714127	886	886	886	886	0
235	20250328	151900	52714127	886	886	886	886	0
236	20250328	151800	52714127	886	886	886	886	3
237	20250328	151700	52711469	885	885	885	885	0
238	20250328	151600	52711469	885	885	885	885	15
239	20250328	151500	52698194	885	885	885	885	138
240	20250328	151400	52576064	885	885	885	885	29
241	20250328	151300	52550399	886	886	886	886	11
242	20250328	151200	52540653	886	886	886	886	0
243	20250328	151100	52540653	886	885	886	885	108
244	20250328	151000	52445016	886	886	886	886	0
245	20250328	150900	52445016	886	886	886	886	0
246	20250328	150800	52445016	886	886	886	886	0
247	20250328	150700	52445016	886	886	886	886	0
248	20250328	150600	52445016	886	886	886	886	100
249	20250328	150500	52356416	886	886	886	886	21
250	20250328	150400	52337810	885	885	885	885	0
251	20250328	150300	52337810	885	885	885	885	0
252	20250328	150200	52337810	885	885	885	885	0
253	20250328	150100	52337810	885	885	885	885	4
254	20250328	150000	52334270	885	885	885	885	0
255	20250328	145900	52334270	885	885	885	885	0
256	20250328	145800	52334270	885	886	886	885	959
257	20250328	145700	51485529	886	886	886	886	4
258	20250328	145600	51481985	886	886	886	886	0
259	20250328	145500	51481985	886	886	886	886	0
260	20250328	145400	51481985	886	886	886	886	550
261	20250328	145300	50994685	886	886	886	886	5
262	20250328	145200	50990255	886	886	886	886	2
263	20250328	145100	50988483	886	886	886	886	26
264	20250328	145000	50965447	887	887	887	887	0
265	20250328	144900	50965447	887	887	887	887	0
266	20250328	144800	50965447	887	886	887	886	6
267	20250328	144700	50960130	886	887	887	886	1050
268	20250328	144600	50029829	886	886	886	886	0
269	20250328	144500	50029829	886	886	886	886	1
270	20250328	144400	50028943	886	886	887	886	1000
271	20250328	144300	49142940	886	886	886	886	2000
272	20250328	144200	47370940	887	887	887	887	0
273	20250328	144100	47370940	887	886	887	886	371
274	20250328	144000	47042229	886	886	886	886	0
275	20250328	143900	47042229	886	886	886	886	0
276	20250328	143800	47042229	886	886	886	886	0
277	20250328	143700	47042229	886	886	886	886	0
278	20250328	143600	47042229	886	886	886	886	0
279	20250328	143500	47042229	886	886	886	886	1
280	20250328	143400	47041343	886	887	887	886	2
281	20250328	143300	47039570	887	887	887	887	0
282	20250328	143200	47039570	887	887	887	887	0
283	20250328	143100	47039570	887	887	887	887	0
284	20250328	143000	47039570	887	887	887	887	0
285	20250328	142900	47039570	887	887	887	887	0
286	20250328	142800	47039570	887	887	887	887	0
287	20250328	142700	47039570	887	887	887	887	0
288	20250328	142600	47039570	887	887	887	887	0
289	20250328	142500	47039570	887	887	887	887	0
290	20250328	142400	47039570	887	887	887	887	0
291	20250328	142300	47039570	887	887	887	887	50
292	20250328	142200	46995220	887	887	887	887	0
293	20250328	142100	46995220	887	887	887	887	0
294	20250328	142000	46995220	887	887	887	887	0
295	20250328	141900	46995220	887	887	887	887	0
296	20250328	141800	46995220	887	887	887	887	0
297	20250328	141700	46995220	887	887	887	887	0
298	20250328	141600	46995220	887	887	887	887	0
299	20250328	141500	46995220	887	886	887	886	17
300	20250328	141400	46980152	887	887	887	887	0
301	20250328	141300	46980152	887	887	887	887	0
302	20250328	141200	46980152	887	887	887	887	0
303	20250328	141100	46980152	887	887	887	887	0
304	20250328	141000	46980152	887	887	887	887	0
305	20250328	140900	46980152	887	887	887	887	1
306	20250328	140800	46979265	886	886	886	886	10
307	20250328	140700	46970405	887	886	887	886	2
308	20250328	140600	46968632	886	886	886	886	0
309	20250328	140500	46968632	886	886	886	886	0
310	20250328	140400	46968632	886	887	887	886	114
311	20250328	140300	46867516	887	887	887	887	2
312	20250328	140200	46865742	887	886	887	886	20
313	20250328	140100	46848012	886	886	886	886	1205
314	20250328	140000	45780382	886	886	886	886	0
315	20250328	135900	45780382	886	886	886	886	0
316	20250328	135800	45780382	886	886	886	886	0
317	20250328	135700	45780382	886	886	886	886	5093
318	20250328	135600	41267984	887	887	887	887	0
319	20250328	135500	41267984	887	887	887	887	0
320	20250328	135400	41267984	887	887	887	887	0
321	20250328	135300	41267984	887	887	887	887	0
322	20250328	135200	41267984	887	887	887	887	0
323	20250328	135100	41267984	887	887	887	887	0
324	20250328	135000	41267984	887	887	887	887	0
325	20250328	134900	41267984	887	887	887	887	0
326	20250328	134800	41267984	887	887	887	887	3
327	20250328	134700	41265323	887	887	887	887	2
328	20250328	134600	41263549	887	887	887	887	1
329	20250328	134500	41262662	887	887	887	887	2
330	20250328	134400	41260888	887	887	887	887	0
331	20250328	134300	41260888	887	887	887	887	2643
332	20250328	134200	38916547	887	887	887	887	0
333	20250328	134100	38916547	887	887	887	887	0
334	20250328	134000	38916547	887	887	887	887	0
335	20250328	133900	38916547	887	887	887	887	17
336	20250328	133800	38901468	887	887	887	887	0
337	20250328	133700	38901468	887	887	887	887	0
338	20250328	133600	38901468	887	887	887	887	0
339	20250328	133500	38901468	887	887	887	887	0
340	20250328	133400	38901468	887	887	887	887	0
341	20250328	133300	38901468	887	887	887	887	753
342	20250328	133200	38233557	887	887	887	887	6
343	20250328	133100	38228235	887	887	887	887	0
344	20250328	133000	38228235	887	887	887	887	100
345	20250328	132900	38139535	888	888	888	888	0
346	20250328	132800	38139535	888	888	888	888	0
347	20250328	132700	38139535	888	888	888	888	5
348	20250328	132600	38135095	888	888	888	888	0
349	20250328	132500	38135095	888	888	888	888	0
350	20250328	132400	38135095	888	888	888	888	0
351	20250328	132300	38135095	888	888	888	888	0
352	20250328	132200	38135095	888	888	888	888	0
353	20250328	132100	38135095	888	888	888	888	0
354	20250328	132000	38135095	888	888	888	888	0
355	20250328	131900	38135095	888	888	888	888	0
356	20250328	131800	38135095	888	888	888	888	0
357	20250328	131700	38135095	888	888	888	888	0
358	20250328	131600	38135095	888	888	888	888	0
359	20250328	131500	38135095	888	888	888	888	0
360	20250328	131400	38135095	888	888	888	888	0
361	20250328	131300	38135095	888	888	888	888	3
362	20250328	131200	38132431	887	887	887	887	122
363	20250328	131100	38024217	887	887	887	887	0
364	20250328	131000	38024217	887	887	887	887	20
365	20250328	130900	38006477	887	887	887	887	0
366	20250328	130800	38006477	887	887	887	886	13
367	20250328	130700	37994948	887	887	887	887	0
368	20250328	130600	37994948	887	887	887	887	0
369	20250328	130500	37994948	887	887	887	887	0
370	20250328	130400	37994948	887	886	887	886	2
371	20250328	130300	37993175	886	886	886	886	0
372	20250328	130200	37993175	886	886	886	886	0
373	20250328	130100	37993175	886	886	886	886	0
374	20250328	130000	37993175	886	886	886	886	0
375	20250328	125900	37993175	886	886	886	886	165
376	20250328	125800	37846985	887	887	887	887	1200
377	20250328	125700	36782585	887	887	887	887	0
378	20250328	125600	36782585	887	887	887	887	3
379	20250328	125500	36779924	886	886	886	886	2
380	20250328	125400	36778152	887	887	887	887	1
381	20250328	125300	36777265	887	887	887	887	0
382	20250328	125200	36777265	887	887	887	887	1
383	20250328	125100	36776378	886	886	886	886	0
384	20250328	125000	36776378	886	887	887	886	2008
385	20250328	124900	34997282	887	887	887	887	0
386	20250328	124800	34997282	887	887	887	887	66
387	20250328	124700	34938740	887	887	887	887	0
388	20250328	124600	34938740	887	887	887	887	174
389	20250328	124500	34784402	888	887	888	887	129
390	20250328	124400	34669974	888	888	888	888	0
391	20250328	124300	34669974	888	888	888	888	0
392	20250328	124200	34669974	888	888	888	888	0
393	20250328	124100	34669974	888	888	888	888	1
394	20250328	124000	34669086	888	888	888	888	0
395	20250328	123900	34669086	888	888	888	888	0
396	20250328	123800	34669086	888	888	888	888	0
397	20250328	123700	34669086	888	888	888	888	0
398	20250328	123600	34669086	888	888	888	888	1
399	20250328	123500	34668198	888	888	888	888	2
400	20250328	123400	34666422	887	887	887	887	0
401	20250328	123300	34666422	887	887	887	887	0
402	20250328	123200	34666422	887	887	887	887	0
403	20250328	123100	34666422	887	887	887	887	2
404	20250328	123000	34664648	887	887	887	887	1
405	20250328	122900	34663761	887	887	887	887	12
406	20250328	122800	34653117	888	888	888	888	6
407	20250328	122700	34647789	888	888	888	888	10
408	20250328	122600	34638909	888	888	888	888	74
409	20250328	122500	34573197	888	888	888	888	0
410	20250328	122400	34573197	888	888	888	888	0
411	20250328	122300	34573197	888	888	888	888	0
412	20250328	122200	34573197	888	888	888	888	21
413	20250328	122100	34554549	888	888	888	888	0
414	20250328	122000	34554549	888	888	888	888	0
415	20250328	121900	34554549	888	887	888	887	7
416	20250328	121800	34548338	887	887	887	887	7
417	20250328	121700	34542129	888	888	888	888	1
418	20250328	121600	34541241	888	888	888	888	0
419	20250328	121500	34541241	888	888	888	888	1
420	20250328	121400	34540353	887	887	887	887	0
421	20250328	121300	34540353	887	887	887	887	0
422	20250328	121200	34540353	887	887	887	887	33
423	20250328	121100	34511082	888	888	888	888	50
424	20250328	121000	34466682	888	888	888	888	0
425	20250328	120900	34466682	888	888	888	888	0
426	20250328	120800	34466682	888	888	888	888	0
427	20250328	120700	34466682	888	888	888	888	0
428	20250328	120600	34466682	888	888	888	888	0
429	20250328	120500	34466682	888	888	888	888	0
430	20250328	120400	34466682	888	887	888	887	2
431	20250328	120300	34464907	888	888	888	888	0
432	20250328	120200	34464907	888	888	888	888	0
433	20250328	120100	34464907	888	888	888	888	0
434	20250328	120000	34464907	888	888	888	888	0
435	20250328	115900	34464907	888	888	888	888	0
436	20250328	115800	34464907	888	888	888	888	0
437	20250328	115700	34464907	888	888	888	888	0
438	20250328	115600	34464907	888	888	888	888	1005
439	20250328	115500	33572467	888	888	888	888	0
440	20250328	115400	33572467	888	888	888	888	1006
441	20250328	115300	32679139	887	887	887	887	0
442	20250328	115200	32679139	887	887	887	887	0
443	20250328	115100	32679139	887	887	887	887	0
444	20250328	115000	32679139	887	887	887	887	0
445	20250328	114900	32679139	887	887	887	887	0
446	20250328	114800	32679139	887	887	887	887	3
447	20250328	114700	32676478	888	888	888	888	0
448	20250328	114600	32676478	888	888	888	888	0
449	20250328	114500	32676478	888	888	888	888	0
450	20250328	114400	32676478	888	888	888	888	0
451	20250328	114300	32676478	888	888	888	888	0
452	20250328	114200	32676478	888	888	888	888	0
453	20250328	114100	32676478	888	888	888	888	0
454	20250328	114000	32676478	888	888	888	888	0
455	20250328	113900	32676478	888	888	888	888	0
456	20250328	113800	32676478	888	888	888	888	3
457	20250328	113700	32673814	888	888	888	888	0
458	20250328	113600	32673814	888	888	888	888	4
459	20250328	113500	32670262	888	888	888	888	102
460	20250328	113400	32579686	888	888	888	888	0
461	20250328	113300	32579686	888	888	888	888	0
462	20250328	113200	32579686	888	888	888	888	0
463	20250328	113100	32579686	888	888	888	888	1
464	20250328	113000	32578798	886	886	886	886	0
465	20250328	112900	32578798	886	886	886	886	0
466	20250328	112800	32578798	886	886	886	886	2
467	20250328	112700	32577026	886	886	886	886	3
468	20250328	112600	32574368	888	886	888	886	288
469	20250328	112500	32319198	886	886	886	886	0
470	20250328	112400	32319198	886	886	886	886	7170
471	20250328	112300	25966578	886	888	888	886	260
472	20250328	112200	25736214	888	888	888	888	1
473	20250328	112100	25735326	888	888	888	888	0
474	20250328	112000	25735326	888	888	888	888	0
475	20250328	111900	25735326	888	888	888	888	0
476	20250328	111800	25735326	888	888	888	888	0
477	20250328	111700	25735326	888	888	888	888	0
478	20250328	111600	25735326	888	888	888	888	0
479	20250328	111500	25735326	888	888	888	888	0
480	20250328	111400	25735326	888	888	888	888	5
481	20250328	111300	25730886	887	887	887	887	3018
482	20250328	111200	23053920	887	887	887	887	0
483	20250328	111100	23053920	887	887	887	887	50
484	20250328	111000	23009570	888	888	888	888	0
485	20250328	110900	23009570	888	888	888	888	6
486	20250328	110800	23004242	888	888	888	888	0
487	20250328	110700	23004242	888	888	888	888	200
488	20250328	110600	22826642	888	888	888	888	0
489	20250328	110500	22826642	888	888	888	888	0
490	20250328	110400	22826642	888	888	888	888	0
491	20250328	110300	22826642	888	888	888	888	0
492	20250328	110200	22826642	888	888	888	888	581
493	20250328	110100	22310714	888	888	888	888	0
494	20250328	110000	22310714	888	888	888	888	0
495	20250328	105900	22310714	888	888	888	888	0
496	20250328	105800	22310714	888	888	888	888	379
497	20250328	105700	21974162	888	888	888	888	0
498	20250328	105600	21974162	888	888	888	888	0
499	20250328	105500	21974162	888	888	888	888	0
500	20250328	105400	21974162	888	888	888	888	1
501	20250328	105300	21973274	889	889	889	889	0
502	20250328	105200	21973274	889	889	889	889	0
503	20250328	105100	21973274	889	889	889	889	0
504	20250328	105000	21973274	889	889	889	889	0
505	20250328	104900	21973274	889	889	889	889	0
506	20250328	104800	21973274	889	889	889	889	0
507	20250328	104700	21973274	889	889	889	889	0
508	20250328	104600	21973274	889	889	889	889	0
509	20250328	104500	21973274	889	889	889	889	0
510	20250328	104400	21973274	889	889	889	889	12
511	20250328	104300	21962606	889	889	889	889	0
512	20250328	104200	21962606	889	889	889	889	10
513	20250328	104100	21953716	888	889	889	888	2
514	20250328	104000	21951939	889	889	889	889	0
515	20250328	103900	21951939	889	887	889	887	10
516	20250328	103800	21943053	886	886	886	886	0
517	20250328	103700	21943053	886	886	886	886	1
518	20250328	103600	21942167	886	886	886	886	1195
519	20250328	103500	20883397	887	888	888	887	74
520	20250328	103400	20817736	889	887	889	887	1011
521	20250328	103300	19920973	887	887	887	887	100
522	20250328	103200	19832273	887	888	888	887	1000
523	20250328	103100	18945265	888	889	889	888	301
524	20250328	103000	18677976	889	889	889	889	1
525	20250328	102900	18677087	888	888	888	888	0
526	20250328	102800	18677087	888	888	888	888	1
527	20250328	102700	18676199	889	889	889	889	0
528	20250328	102600	18676199	889	889	889	889	0
529	20250328	102500	18676199	889	889	889	889	0
530	20250328	102400	18676199	889	889	889	889	0
531	20250328	102300	18676199	889	889	889	889	1
532	20250328	102200	18675310	889	889	889	889	0
533	20250328	102100	18675310	889	889	889	889	0
534	20250328	102000	18675310	889	889	889	889	1
535	20250328	101900	18674421	888	888	888	888	2
536	20250328	101800	18672645	889	889	889	889	0
537	20250328	101700	18672645	889	889	889	889	6
538	20250328	101600	18667311	889	889	889	889	6
539	20250328	101500	18661977	889	889	889	889	0
540	20250328	101400	18661977	889	889	889	889	0
541	20250328	101300	18661977	889	889	889	889	0
542	20250328	101200	18661977	889	889	889	889	0
543	20250328	101100	18661977	889	889	889	889	0
544	20250328	101000	18661977	889	889	889	889	0
545	20250328	100900	18661977	889	889	889	889	0
546	20250328	100800	18661977	889	889	889	889	0
547	20250328	100700	18661977	889	889	889	889	0
548	20250328	100600	18661977	889	889	889	889	10
549	20250328	100500	18653087	889	889	889	889	0
550	20250328	100400	18653087	889	889	889	889	0
551	20250328	100300	18653087	889	889	889	889	0
552	20250328	100200	18653087	889	889	889	889	0
553	20250328	100100	18653087	889	889	889	889	0
554	20250328	100000	18653087	889	889	889	889	2
555	20250328	095900	18651309	889	889	889	889	1
556	20250328	095800	18650420	887	887	887	887	0
557	20250328	095700	18650420	887	887	887	887	2287
558	20250328	095600	16621851	888	888	888	888	0
559	20250328	095500	16621851	888	888	888	888	22
560	20250328	095400	16602315	888	889	889	888	173
561	20250328	095300	16448568	889	889	889	889	10
562	20250328	095200	16439678	889	889	889	889	15
563	20250328	095100	16426343	889	889	889	889	111
564	20250328	095000	16327664	889	889	889	889	0
565	20250328	094900	16327664	889	889	889	889	1
566	20250328	094800	16326775	887	887	887	887	6
567	20250328	094700	16321453	887	887	887	887	0
568	20250328	094600	16321453	887	887	887	887	0
569	20250328	094500	16321453	887	889	889	887	2200
570	20250328	094400	14368053	889	888	889	888	501
571	20250328	094300	13923164	889	889	889	889	4
572	20250328	094200	13919608	889	889	889	888	7
573	20250328	094100	13913386	888	887	888	887	671
574	20250328	094000	13318206	887	888	889	887	6842
575	20250328	093900	7249348	889	889	889	889	0
576	20250328	093800	7249348	889	889	889	889	10
577	20250328	093700	7240458	889	889	889	889	2
578	20250328	093600	7238680	887	888	888	887	99
579	20250328	093500	7150847	889	889	889	887	30
580	20250328	093400	7124228	889	889	889	889	5000
581	20250328	093300	2679228	889	889	889	889	63
582	20250328	093200	2623221	889	888	889	888	14
583	20250328	093100	2610779	889	888	889	888	8
584	20250328	093000	2603670	888	888	889	888	14
585	20250328	092900	2591227	889	888	889	888	704
586	20250328	092800	1966071	888	888	888	888	0
587	20250328	092700	1966071	888	888	888	888	0
588	20250328	092600	1966071	888	888	888	888	0
589	20250328	092500	1966071	888	888	888	888	0
590	20250328	092400	1966071	888	888	888	888	2
591	20250328	092300	1964295	888	888	888	888	0
592	20250328	092200	1964295	888	888	888	888	36
593	20250328	092100	1932327	888	888	888	888	0
594	20250328	092000	1932327	888	888	888	888	6
595	20250328	091900	1926999	888	888	888	888	25
596	20250328	091800	1904799	888	888	888	888	0
597	20250328	091700	1904799	888	888	888	888	2
598	20250328	091600	1903023	888	888	888	888	1
599	20250328	091500	1902135	889	889	889	889	102
600	20250328	091400	1811457	889	889	889	889	1
601	20250328	091300	1810568	889	889	889	889	1
602	20250328	091200	1809679	889	887	889	887	5
603	20250328	091100	1805242	887	886	887	886	120
604	20250328	091000	1698803	886	886	886	886	2
605	20250328	090900	1697031	887	887	887	887	0
606	20250328	090800	1697031	887	887	887	887	0
607	20250328	090700	1697031	887	886	887	886	2
608	20250328	090600	1695258	885	885	885	885	0
609	20250328	090500	1695258	885	887	889	885	218
610	20250328	090400	1502222	887	887	887	887	902
611	20250328	090300	702148	889	887	889	887	12
612	20250328	090200	691502	887	887	887	887	0
613	20250328	090100	691502	887	890	890	886	771
614	20250328	090000	5346	891	891	891	891	6