KissMeData/068330/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	194700	43690345	994	994	994	994	2639
3	20250327	194600	43690345	994	994	994	994	0
4	20250327	194500	43690345	994	994	994	994	0
5	20250327	194400	43690345	994	994	994	994	0
6	20250327	194300	43690345	994	994	994	994	0
7	20250327	194200	43690345	994	994	994	994	0
8	20250327	194100	43690345	994	994	994	994	0
9	20250327	194000	43690345	994	994	994	994	0
10	20250327	193900	43690345	994	994	994	994	0
11	20250327	193800	43690345	994	994	994	994	0
12	20250327	193700	43690345	994	994	994	994	0
13	20250327	193600	43690345	994	994	994	994	0
14	20250327	193500	43690345	994	994	994	994	0
15	20250327	193400	43690345	994	994	994	994	0
16	20250327	193300	43690345	994	994	994	994	0
17	20250327	193200	43690345	994	994	994	994	0
18	20250327	193100	43690345	994	994	994	994	0
19	20250327	193000	43690345	994	994	994	994	0
20	20250327	192900	43690345	994	994	994	994	0
21	20250327	192800	43690345	994	994	994	994	0
22	20250327	192700	43690345	994	994	994	994	0
23	20250327	192600	43690345	994	994	994	994	0
24	20250327	192500	43690345	994	994	994	994	0
25	20250327	192400	43690345	994	994	994	994	0
26	20250327	192300	43690345	994	994	994	994	0
27	20250327	192200	43690345	994	994	994	994	0
28	20250327	192100	43690345	994	994	994	994	0
29	20250327	192000	43690345	994	994	994	994	0
30	20250327	191900	43690345	994	994	994	994	0
31	20250327	191800	43690345	994	994	994	994	0
32	20250327	191700	43690345	994	994	994	994	2639
33	20250327	191600	43690345	994	994	994	994	0
34	20250327	191500	43690345	994	994	994	994	0
35	20250327	191400	43690345	994	994	994	994	0
36	20250327	191300	43690345	994	994	994	994	0
37	20250327	191200	43690345	994	994	994	994	0
38	20250327	191100	43690345	994	994	994	994	0
39	20250327	191000	43690345	994	994	994	994	0
40	20250327	190900	43690345	994	994	994	994	0
41	20250327	190800	43690345	994	994	994	994	0
42	20250327	190700	43690345	994	994	994	994	0
43	20250327	190600	43690345	994	994	994	994	0
44	20250327	190500	43690345	994	994	994	994	0
45	20250327	190400	43690345	994	994	994	994	0
46	20250327	190300	43690345	994	994	994	994	0
47	20250327	190200	43690345	994	994	994	994	0
48	20250327	190100	43690345	994	994	994	994	0
49	20250327	190000	43690345	994	994	994	994	0
50	20250327	185900	43690345	994	994	994	994	0
51	20250327	185800	43690345	994	994	994	994	0
52	20250327	185700	43690345	994	994	994	994	0
53	20250327	185600	43690345	994	994	994	994	0
54	20250327	185500	43690345	994	994	994	994	0
55	20250327	185400	43690345	994	994	994	994	0
56	20250327	185300	43690345	994	994	994	994	0
57	20250327	185200	43690345	994	994	994	994	0
58	20250327	185100	43690345	994	994	994	994	0
59	20250327	185000	43690345	994	994	994	994	0
60	20250327	184900	43690345	994	994	994	994	0
61	20250327	184800	43690345	994	994	994	994	0
62	20250327	184700	43690345	994	994	994	994	2639
63	20250327	184600	43690345	994	994	994	994	0
64	20250327	184500	43690345	994	994	994	994	0
65	20250327	184400	43690345	994	994	994	994	0
66	20250327	184300	43690345	994	994	994	994	0
67	20250327	184200	43690345	994	994	994	994	0
68	20250327	184100	43690345	994	994	994	994	0
69	20250327	184000	43690345	994	994	994	994	0
70	20250327	183900	43690345	994	994	994	994	0
71	20250327	183800	43690345	994	994	994	994	0
72	20250327	183700	43690345	994	994	994	994	0
73	20250327	183600	43690345	994	994	994	994	0
74	20250327	183500	43690345	994	994	994	994	0
75	20250327	183400	43690345	994	994	994	994	0
76	20250327	183300	43690345	994	994	994	994	0
77	20250327	183200	43690345	994	994	994	994	0
78	20250327	183100	43690345	994	994	994	994	0
79	20250327	183000	43690345	994	994	994	994	0
80	20250327	182900	43690345	994	994	994	994	0
81	20250327	182800	43690345	994	994	994	994	0
82	20250327	182700	43690345	994	994	994	994	0
83	20250327	182600	43690345	994	994	994	994	0
84	20250327	182500	43690345	994	994	994	994	0
85	20250327	182400	43690345	994	994	994	994	0
86	20250327	182300	43690345	994	994	994	994	0
87	20250327	182200	43690345	994	994	994	994	0
88	20250327	182100	43690345	994	994	994	994	0
89	20250327	182000	43690345	994	994	994	994	0
90	20250327	181900	43690345	994	994	994	994	0
91	20250327	181800	43690345	994	994	994	994	0
92	20250327	181700	43690345	994	994	994	994	2639
93	20250327	181600	43690345	994	994	994	994	0
94	20250327	181500	43690345	994	994	994	994	0
95	20250327	181400	43690345	994	994	994	994	0
96	20250327	181300	43690345	994	994	994	994	0
97	20250327	181200	43690345	994	994	994	994	0
98	20250327	181100	43690345	994	994	994	994	0
99	20250327	181000	43690345	994	994	994	994	0
100	20250327	180900	43690345	994	994	994	994	0
101	20250327	180800	43690345	994	994	994	994	0
102	20250327	180700	43690345	994	994	994	994	0
103	20250327	180600	43690345	994	994	994	994	0
104	20250327	180500	43690345	994	994	994	994	0
105	20250327	180400	43690345	994	994	994	994	0
106	20250327	180300	43690345	994	994	994	994	0
107	20250327	180200	43690345	994	994	994	994	0
108	20250327	180100	43690345	994	994	994	994	0
109	20250327	180000	43690345	994	994	994	994	0
110	20250327	175900	43690345	994	994	994	994	0
111	20250327	175800	43690345	994	994	994	994	0
112	20250327	175700	43690345	994	994	994	994	0
113	20250327	175600	43690345	994	994	994	994	0
114	20250327	175500	43690345	994	994	994	994	0
115	20250327	175400	43690345	994	994	994	994	0
116	20250327	175300	43690345	994	994	994	994	0
117	20250327	175200	43690345	994	994	994	994	0
118	20250327	175100	43690345	994	994	994	994	0
119	20250327	175000	43690345	994	994	994	994	0
120	20250327	174900	43690345	994	994	994	994	0
121	20250327	174800	43690345	994	994	994	994	0
122	20250327	174700	43690345	994	994	994	994	2639
123	20250327	174600	43690345	994	994	994	994	0
124	20250327	174500	43690345	994	994	994	994	0
125	20250327	174400	43690345	994	994	994	994	0
126	20250327	174300	43690345	994	994	994	994	0
127	20250327	174200	43690345	994	994	994	994	0
128	20250327	174100	43690345	994	994	994	994	0
129	20250327	174000	43690345	994	994	994	994	0
130	20250327	173900	43690345	994	994	994	994	0
131	20250327	173800	43690345	994	994	994	994	0
132	20250327	173700	43690345	994	994	994	994	0
133	20250327	173600	43690345	994	994	994	994	0
134	20250327	173500	43690345	994	994	994	994	0
135	20250327	173400	43690345	994	994	994	994	0
136	20250327	173300	43690345	994	994	994	994	0
137	20250327	173200	43690345	994	994	994	994	0
138	20250327	173100	43690345	994	994	994	994	0
139	20250327	173000	43690345	994	994	994	994	0
140	20250327	172900	43690345	994	994	994	994	0
141	20250327	172800	43690345	994	994	994	994	0
142	20250327	172700	43690345	994	994	994	994	0
143	20250327	172600	43690345	994	994	994	994	0
144	20250327	172500	43690345	994	994	994	994	0
145	20250327	172400	43690345	994	994	994	994	0
146	20250327	172300	43690345	994	994	994	994	0
147	20250327	172200	43690345	994	994	994	994	0
148	20250327	172100	43690345	994	994	994	994	0
149	20250327	172000	43690345	994	994	994	994	0
150	20250327	171900	43690345	994	994	994	994	0
151	20250327	171800	43690345	994	994	994	994	0
152	20250327	171700	43690345	994	994	994	994	2639
153	20250327	171600	43690345	994	994	994	994	0
154	20250327	171500	43690345	994	994	994	994	0
155	20250327	171400	43690345	994	994	994	994	0
156	20250327	171300	43690345	994	994	994	994	0
157	20250327	171200	43690345	994	994	994	994	0
158	20250327	171100	43690345	994	994	994	994	0
159	20250327	171000	43690345	994	994	994	994	0
160	20250327	170900	43690345	994	994	994	994	0
161	20250327	170800	43690345	994	994	994	994	0
162	20250327	170700	43690345	994	994	994	994	0
163	20250327	170600	43690345	994	994	994	994	0
164	20250327	170500	43690345	994	994	994	994	0
165	20250327	170400	43690345	994	994	994	994	0
166	20250327	170300	43690345	994	994	994	994	0
167	20250327	170200	43690345	994	994	994	994	0
168	20250327	170100	43690345	994	994	994	994	0
169	20250327	170000	43690345	994	994	994	994	0
170	20250327	165900	43690345	994	994	994	994	0
171	20250327	165800	43690345	994	994	994	994	0
172	20250327	165700	43690345	994	994	994	994	0
173	20250327	165600	43690345	994	994	994	994	0
174	20250327	165500	43690345	994	994	994	994	0
175	20250327	165400	43690345	994	994	994	994	0
176	20250327	165300	43690345	994	994	994	994	0
177	20250327	165200	43690345	994	994	994	994	0
178	20250327	165100	43690345	994	994	994	994	0
179	20250327	165000	43690345	994	994	994	994	0
180	20250327	164900	43690345	994	994	994	994	0
181	20250327	164800	43690345	994	994	994	994	0
182	20250327	164700	43690345	994	994	994	994	2639
183	20250327	164600	43690345	994	994	994	994	0
184	20250327	164500	43690345	994	994	994	994	0
185	20250327	164400	43690345	994	994	994	994	0
186	20250327	164300	43690345	994	994	994	994	0
187	20250327	164200	43690345	994	994	994	994	0
188	20250327	164100	43690345	994	994	994	994	0
189	20250327	164000	43690345	994	994	994	994	0
190	20250327	163900	43690345	994	994	994	994	0
191	20250327	163800	43690345	994	994	994	994	0
192	20250327	163700	43690345	994	994	994	994	0
193	20250327	163600	43690345	994	994	994	994	0
194	20250327	163500	43690345	994	994	994	994	0
195	20250327	163400	43690345	994	994	994	994	0
196	20250327	163300	43690345	994	994	994	994	0
197	20250327	163200	43690345	994	994	994	994	0
198	20250327	163100	43690345	994	994	994	994	0
199	20250327	163000	43690345	994	994	994	994	0
200	20250327	162900	43690345	994	994	994	994	0
201	20250327	162800	43690345	994	994	994	994	0
202	20250327	162700	43690345	994	994	994	994	0
203	20250327	162600	43690345	994	994	994	994	0
204	20250327	162500	43690345	994	994	994	994	0
205	20250327	162400	43690345	994	994	994	994	0
206	20250327	162300	43690345	994	994	994	994	0
207	20250327	162200	43690345	994	994	994	994	0
208	20250327	162100	43690345	994	994	994	994	0
209	20250327	162000	43690345	994	994	994	994	0
210	20250327	161900	43690345	994	994	994	994	0
211	20250327	161800	43690345	994	994	994	994	0
212	20250327	161700	43690345	994	994	994	994	2639
213	20250327	161600	43690345	994	994	994	994	0
214	20250327	161500	43690345	994	994	994	994	0
215	20250327	161400	43690345	994	994	994	994	0
216	20250327	161300	43690345	994	994	994	994	0
217	20250327	161200	43690345	994	994	994	994	0
218	20250327	161100	43690345	994	994	994	994	0
219	20250327	161000	43690345	994	994	994	994	0
220	20250327	160900	43690345	994	994	994	994	0
221	20250327	160800	43690345	994	994	994	994	0
222	20250327	160700	43690345	994	994	994	994	0
223	20250327	160600	43690345	994	994	994	994	0
224	20250327	160500	43690345	994	994	994	994	0
225	20250327	160400	43690345	994	994	994	994	0
226	20250327	160300	43690345	994	994	994	994	0
227	20250327	160200	43690345	994	994	994	994	0
228	20250327	160100	43690345	994	994	994	994	0
229	20250327	160000	43690345	994	994	994	994	0
230	20250327	155900	43690345	994	994	994	994	0
231	20250327	155800	43690345	994	994	994	994	0
232	20250327	155700	43690345	994	994	994	994	0
233	20250327	155600	43690345	994	994	994	994	0
234	20250327	155500	43690345	994	994	994	994	0
235	20250327	155400	43690345	994	994	994	994	0
236	20250327	155300	43690345	994	994	994	994	0
237	20250327	155200	43690345	994	994	994	994	0
238	20250327	155100	43690345	994	994	994	994	0
239	20250327	155000	43690345	994	994	994	994	0
240	20250327	154900	43690345	994	994	994	994	0
241	20250327	154800	43690345	994	994	994	994	0
242	20250327	154700	43690345	994	994	994	994	2639
243	20250327	154600	43690345	994	994	994	994	0
244	20250327	154500	43690345	994	994	994	994	0
245	20250327	154400	43690345	994	994	994	994	0
246	20250327	154300	43690345	994	994	994	994	0
247	20250327	154200	43690345	994	994	994	994	0
248	20250327	154100	43690345	994	994	994	994	0
249	20250327	154000	43690345	994	994	994	994	0
250	20250327	153900	43690345	994	994	994	994	0
251	20250327	153800	43690345	994	994	994	994	0
252	20250327	153700	43690345	994	994	994	994	0
253	20250327	153600	43690345	994	994	994	994	0
254	20250327	153500	43690345	994	994	994	994	0
255	20250327	153400	43690345	994	994	994	994	0
256	20250327	153300	43690345	994	994	994	994	0
257	20250327	153200	43690345	994	994	994	994	0
258	20250327	153100	43690345	994	994	994	994	0
259	20250327	153000	43690345	994	994	994	994	2639
260	20250327	152900	41067179	993	993	993	993	0
261	20250327	152800	41067179	993	993	993	993	0
262	20250327	152700	41067179	993	993	993	993	0
263	20250327	152600	41067179	993	993	993	993	0
264	20250327	152500	41067179	993	993	993	993	0
265	20250327	152400	41067179	993	993	993	993	0
266	20250327	152300	41067179	993	993	993	993	0
267	20250327	152200	41067179	993	993	993	993	0
268	20250327	152100	41067179	993	993	993	993	0
269	20250327	152000	41067179	993	993	993	993	0
270	20250327	151900	41067179	993	992	993	992	51
271	20250327	151800	41016537	992	992	992	992	14
272	20250327	151700	41002649	992	993	993	992	21
273	20250327	151600	40981797	992	993	993	992	12
274	20250327	151500	40969882	992	993	993	992	34
275	20250327	151400	40936121	992	994	994	992	92
276	20250327	151300	40844675	992	992	992	992	91
277	20250327	151200	40754403	994	994	994	993	1035
278	20250327	151100	39725949	994	994	994	994	14
279	20250327	151000	39712033	994	995	995	994	2187
280	20250327	150900	37537570	998	998	998	998	0
281	20250327	150800	37537570	998	997	998	995	6001
282	20250327	150700	31565458	998	998	998	998	0
283	20250327	150600	31565458	998	998	998	998	0
284	20250327	150500	31565458	998	998	998	998	1
285	20250327	150400	31564460	997	997	997	997	0
286	20250327	150300	31564460	997	997	997	997	0
287	20250327	150200	31564460	997	997	997	997	98
288	20250327	150100	31466754	997	997	997	997	0
289	20250327	150000	31466754	997	997	997	997	1
290	20250327	145900	31465757	997	997	997	997	1
291	20250327	145800	31464760	997	997	997	997	0
292	20250327	145700	31464760	997	997	998	997	3
293	20250327	145600	31461768	996	996	996	996	0
294	20250327	145500	31461768	996	996	996	996	0
295	20250327	145400	31461768	996	997	997	996	1398
296	20250327	145300	30069359	998	998	998	998	5
297	20250327	145200	30064369	998	998	998	998	0
298	20250327	145100	30064369	998	998	998	998	0
299	20250327	145000	30064369	998	998	998	998	1
300	20250327	144900	30063371	998	998	998	998	0
301	20250327	144800	30063371	998	998	998	998	1
302	20250327	144700	30062373	996	996	996	996	0
303	20250327	144600	30062373	996	996	996	996	393
304	20250327	144500	29670945	996	996	996	996	0
305	20250327	144400	29670945	996	996	996	996	0
306	20250327	144300	29670945	996	996	996	996	0
307	20250327	144200	29670945	996	996	996	996	0
308	20250327	144100	29670945	996	996	996	996	0
309	20250327	144000	29670945	996	996	996	996	70
310	20250327	143900	29601225	996	996	996	996	0
311	20250327	143800	29601225	996	996	996	996	0
312	20250327	143700	29601225	996	996	996	996	3
313	20250327	143600	29598237	996	996	996	996	0
314	20250327	143500	29598237	996	996	996	996	0
315	20250327	143400	29598237	996	996	996	996	0
316	20250327	143300	29598237	996	996	996	996	0
317	20250327	143200	29598237	996	998	998	996	430
318	20250327	143100	29169846	998	998	998	998	0
319	20250327	143000	29169846	998	998	998	998	0
320	20250327	142900	29169846	998	998	998	998	0
321	20250327	142800	29169846	998	998	998	998	0
322	20250327	142700	29169846	998	999	999	998	2
323	20250327	142600	29167849	998	998	998	998	0
324	20250327	142500	29167849	998	998	998	998	0
325	20250327	142400	29167849	998	998	998	998	0
326	20250327	142300	29167849	998	998	998	998	0
327	20250327	142200	29167849	998	998	998	998	28
328	20250327	142100	29139905	998	998	998	998	0
329	20250327	142000	29139905	998	998	998	998	0
330	20250327	141900	29139905	998	998	998	998	0
331	20250327	141800	29139905	998	998	998	998	0
332	20250327	141700	29139905	998	998	998	998	0
333	20250327	141600	29139905	998	998	998	998	0
334	20250327	141500	29139905	998	998	998	998	0
335	20250327	141400	29139905	998	998	998	998	352
336	20250327	141300	28788609	998	998	998	998	0
337	20250327	141200	28788609	998	998	998	998	0
338	20250327	141100	28788609	998	998	998	998	0
339	20250327	141000	28788609	998	998	998	998	0
340	20250327	140900	28788609	998	998	998	998	20
341	20250327	140800	28768649	998	998	998	998	1
342	20250327	140700	28767651	998	998	998	998	0
343	20250327	140600	28767651	998	998	998	998	3
344	20250327	140500	28764657	998	998	998	998	10
345	20250327	140400	28754677	998	998	998	998	10
346	20250327	140300	28744697	998	998	998	998	6
347	20250327	140200	28738709	999	999	999	999	0
348	20250327	140100	28738709	999	999	999	999	0
349	20250327	140000	28738709	999	999	999	999	0
350	20250327	135900	28738709	999	999	999	999	0
351	20250327	135800	28738709	999	999	999	999	0
352	20250327	135700	28738709	999	999	999	999	0
353	20250327	135600	28738709	999	998	999	998	68
354	20250327	135500	28670785	998	998	998	998	1
355	20250327	135400	28669787	1000	999	1000	999	2
356	20250327	135300	28667788	999	999	999	999	407
357	20250327	135200	28261195	999	999	999	999	100
358	20250327	135100	28161295	999	999	999	999	12
359	20250327	135000	28149307	996	996	996	996	0
360	20250327	134900	28149307	996	996	996	996	0
361	20250327	134800	28149307	996	996	996	996	0
362	20250327	134700	28149307	996	996	996	996	0
363	20250327	134600	28149307	996	996	996	996	0
364	20250327	134500	28149307	996	996	996	996	0
365	20250327	134400	28149307	996	996	996	996	0
366	20250327	134300	28149307	996	996	996	996	0
367	20250327	134200	28149307	996	996	996	996	590
368	20250327	134100	27561667	996	996	996	996	0
369	20250327	134000	27561667	996	996	996	996	0
370	20250327	133900	27561667	996	996	996	996	30
371	20250327	133800	27531787	996	996	996	996	10
372	20250327	133700	27521827	996	996	996	996	0
373	20250327	133600	27521827	996	996	996	996	0
374	20250327	133500	27521827	996	996	996	996	0
375	20250327	133400	27521827	996	996	996	996	79
376	20250327	133300	27443143	996	996	996	996	60
377	20250327	133200	27383383	996	996	996	996	1006
378	20250327	133100	26381407	996	996	996	996	0
379	20250327	133000	26381407	996	996	996	996	0
380	20250327	132900	26381407	996	996	996	996	0
381	20250327	132800	26381407	996	996	996	996	75
382	20250327	132700	26306707	996	996	996	996	0
383	20250327	132600	26306707	996	996	996	996	89
384	20250327	132500	26218063	996	996	996	996	0
385	20250327	132400	26218063	996	996	996	996	0
386	20250327	132300	26218063	996	996	996	996	0
387	20250327	132200	26218063	996	996	996	996	440
388	20250327	132100	25779823	996	996	996	996	0
389	20250327	132000	25779823	996	996	996	996	0
390	20250327	131900	25779823	996	996	996	996	0
391	20250327	131800	25779823	996	996	996	996	0
392	20250327	131700	25779823	996	996	996	996	0
393	20250327	131600	25779823	996	996	996	996	34
394	20250327	131500	25745959	997	998	998	997	47
395	20250327	131400	25699089	998	998	998	998	18
396	20250327	131300	25681125	999	999	999	999	0
397	20250327	131200	25681125	999	999	999	999	0
398	20250327	131100	25681125	999	999	999	999	0
399	20250327	131000	25681125	999	999	999	999	0
400	20250327	130900	25681125	999	999	999	999	0
401	20250327	130800	25681125	999	999	999	999	0
402	20250327	130700	25681125	999	999	999	999	0
403	20250327	130600	25681125	999	999	999	999	0
404	20250327	130500	25681125	999	999	999	999	0
405	20250327	130400	25681125	999	999	999	999	0
406	20250327	130300	25681125	999	999	999	999	1
407	20250327	130200	25680126	999	999	999	999	0
408	20250327	130100	25680126	999	999	999	999	0
409	20250327	130000	25680126	999	999	999	999	0
410	20250327	125900	25680126	999	999	999	999	0
411	20250327	125800	25680126	999	999	999	999	0
412	20250327	125700	25680126	999	999	999	999	0
413	20250327	125600	25680126	999	999	999	999	0
414	20250327	125500	25680126	999	999	999	999	0
415	20250327	125400	25680126	999	999	999	999	0
416	20250327	125300	25680126	999	1000	1000	999	22
417	20250327	125200	25658136	996	996	996	996	0
418	20250327	125100	25658136	996	996	996	996	0
419	20250327	125000	25658136	996	996	996	996	0
420	20250327	124900	25658136	996	996	996	996	0
421	20250327	124800	25658136	996	996	996	996	0
422	20250327	124700	25658136	996	996	996	996	0
423	20250327	124600	25658136	996	996	996	996	0
424	20250327	124500	25658136	996	996	996	996	0
425	20250327	124400	25658136	996	996	996	996	0
426	20250327	124300	25658136	996	998	998	996	1061
427	20250327	124200	24600930	1000	1000	1000	1000	0
428	20250327	124100	24600930	1000	1000	1000	1000	0
429	20250327	124000	24600930	1000	1000	1000	1000	0
430	20250327	123900	24600930	1000	1000	1000	1000	0
431	20250327	123800	24600930	1000	1000	1000	1000	0
432	20250327	123700	24600930	1000	1000	1000	1000	0
433	20250327	123600	24600930	1000	1000	1000	1000	0
434	20250327	123500	24600930	1000	1000	1000	1000	0
435	20250327	123400	24600930	1000	1000	1000	1000	0
436	20250327	123300	24600930	1000	1000	1000	1000	0
437	20250327	123200	24600930	1000	1000	1000	1000	0
438	20250327	123100	24600930	1000	1000	1000	1000	0
439	20250327	123000	24600930	1000	1000	1000	1000	0
440	20250327	122900	24600930	1000	1000	1000	1000	25
441	20250327	122800	24575930	1000	1000	1000	1000	0
442	20250327	122700	24575930	1000	1000	1000	1000	0
443	20250327	122600	24575930	1000	1000	1000	1000	0
444	20250327	122500	24575930	1000	1000	1000	1000	0
445	20250327	122400	24575930	1000	1000	1000	1000	0
446	20250327	122300	24575930	1000	1000	1000	1000	0
447	20250327	122200	24575930	1000	1000	1000	1000	0
448	20250327	122100	24575930	1000	999	1000	999	2430
449	20250327	122000	22147440	999	999	999	999	0
450	20250327	121900	22147440	999	999	999	999	0
451	20250327	121800	22147440	999	999	999	999	3
452	20250327	121700	22144443	999	999	999	999	0
453	20250327	121600	22144443	999	999	999	999	0
454	20250327	121500	22144443	999	999	999	999	0
455	20250327	121400	22144443	999	999	999	999	10
456	20250327	121300	22134453	999	999	999	999	0
457	20250327	121200	22134453	999	999	999	999	0
458	20250327	121100	22134453	999	999	999	999	1
459	20250327	121000	22133454	999	999	999	999	0
460	20250327	120900	22133454	999	999	999	999	6
461	20250327	120800	22127460	999	999	999	999	0
462	20250327	120700	22127460	999	999	999	999	0
463	20250327	120600	22127460	999	999	999	999	0
464	20250327	120500	22127460	999	999	999	999	6
465	20250327	120400	22121466	999	999	999	999	0
466	20250327	120300	22121466	999	999	999	999	18
467	20250327	120200	22103484	999	999	999	999	0
468	20250327	120100	22103484	999	999	999	999	0
469	20250327	120000	22103484	999	999	999	999	0
470	20250327	115900	22103484	999	999	999	999	0
471	20250327	115800	22103484	999	999	999	999	0
472	20250327	115700	22103484	999	999	999	999	0
473	20250327	115600	22103484	999	999	999	999	19
474	20250327	115500	22084503	999	999	999	999	20
475	20250327	115400	22064523	999	999	999	999	0
476	20250327	115300	22064523	999	999	999	999	0
477	20250327	115200	22064523	999	999	999	999	0
478	20250327	115100	22064523	999	999	999	999	0
479	20250327	115000	22064523	999	999	999	999	0
480	20250327	114900	22064523	999	999	999	999	0
481	20250327	114800	22064523	999	999	999	999	0
482	20250327	114700	22064523	999	999	999	999	0
483	20250327	114600	22064523	999	999	999	999	0
484	20250327	114500	22064523	999	999	999	999	0
485	20250327	114400	22064523	999	999	999	999	0
486	20250327	114300	22064523	999	999	999	999	0
487	20250327	114200	22064523	999	999	999	999	1
488	20250327	114100	22063524	1000	1000	1000	1000	0
489	20250327	114000	22063524	1000	1000	1000	1000	0
490	20250327	113900	22063524	1000	1000	1000	1000	0
491	20250327	113800	22063524	1000	1000	1000	1000	0
492	20250327	113700	22063524	1000	1000	1000	1000	0
493	20250327	113600	22063524	1000	1000	1000	1000	0
494	20250327	113500	22063524	1000	1000	1000	1000	0
495	20250327	113400	22063524	1000	1000	1000	1000	0
496	20250327	113300	22063524	1000	1000	1000	1000	50
497	20250327	113200	22013524	1001	1001	1001	1001	0
498	20250327	113100	22013524	1001	1000	1001	1000	3000
499	20250327	113000	19011127	1000	1000	1000	1000	0
500	20250327	112900	19011127	1000	1000	1000	1000	0
501	20250327	112800	19011127	1000	1000	1000	1000	0
502	20250327	112700	19011127	1000	1000	1000	1000	0
503	20250327	112600	19011127	1000	1000	1000	1000	1
504	20250327	112500	19010127	998	998	998	998	0
505	20250327	112400	19010127	998	998	998	998	0
506	20250327	112300	19010127	998	998	998	998	18
507	20250327	112200	18992163	1000	1000	1000	1000	0
508	20250327	112100	18992163	1000	1000	1000	1000	0
509	20250327	112000	18992163	1000	1000	1000	1000	0
510	20250327	111900	18992163	1000	1000	1000	1000	0
511	20250327	111800	18992163	1000	1000	1000	1000	0
512	20250327	111700	18992163	1000	1000	1000	1000	0
513	20250327	111600	18992163	1000	1000	1000	1000	0
514	20250327	111500	18992163	1000	1000	1000	1000	0
515	20250327	111400	18992163	1000	1000	1000	1000	0
516	20250327	111300	18992163	1000	1000	1000	1000	1000
517	20250327	111200	17992163	1001	1001	1001	1001	0
518	20250327	111100	17992163	1001	1001	1001	1001	0
519	20250327	111000	17992163	1001	1001	1001	1001	0
520	20250327	110900	17992163	1001	1001	1001	1001	0
521	20250327	110800	17992163	1001	1001	1001	1001	2
522	20250327	110700	17990161	999	999	999	999	200
523	20250327	110600	17790361	1001	1001	1001	1001	0
524	20250327	110500	17790361	1001	1001	1001	1001	0
525	20250327	110400	17790361	1001	1001	1001	1001	2
526	20250327	110300	17788359	998	998	998	998	0
527	20250327	110200	17788359	998	998	998	998	0
528	20250327	110100	17788359	998	998	998	998	12
529	20250327	110000	17776383	1001	1001	1001	1001	0
530	20250327	105900	17776383	1001	1001	1001	1001	0
531	20250327	105800	17776383	1001	1001	1001	1001	0
532	20250327	105700	17776383	1001	1001	1001	1001	0
533	20250327	105600	17776383	1001	1001	1001	1001	0
534	20250327	105500	17776383	1001	1001	1001	1001	0
535	20250327	105400	17776383	1001	1001	1001	1001	0
536	20250327	105300	17776383	1001	1001	1001	1001	0
537	20250327	105200	17776383	1001	1001	1001	1001	0
538	20250327	105100	17776383	1001	1001	1001	1001	20
539	20250327	105000	17756363	1001	1000	1001	1000	37
540	20250327	104900	17719341	1000	1000	1000	1000	105
541	20250327	104800	17614341	1000	1000	1000	1000	108
542	20250327	104700	17506341	1000	1000	1000	1000	110
543	20250327	104600	17396341	1000	1000	1000	1000	0
544	20250327	104500	17396341	1000	1000	1000	1000	0
545	20250327	104400	17396341	1000	1000	1000	1000	0
546	20250327	104300	17396341	1000	1000	1000	1000	0
547	20250327	104200	17396341	1000	1000	1000	1000	0
548	20250327	104100	17396341	1000	1000	1000	1000	0
549	20250327	104000	17396341	1000	1000	1000	1000	0
550	20250327	103900	17396341	1000	1000	1000	1000	0
551	20250327	103800	17396341	1000	1000	1000	1000	0
552	20250327	103700	17396341	1000	1000	1000	1000	0
553	20250327	103600	17396341	1000	1000	1000	1000	0
554	20250327	103500	17396341	1000	1000	1000	1000	0
555	20250327	103400	17396341	1000	1000	1000	1000	0
556	20250327	103300	17396341	1000	1000	1000	1000	0
557	20250327	103200	17396341	1000	1000	1000	1000	0
558	20250327	103100	17396341	1000	1000	1000	1000	0
559	20250327	103000	17396341	1000	1000	1000	1000	0
560	20250327	102900	17396341	1000	1000	1000	1000	0
561	20250327	102800	17396341	1000	1000	1000	1000	0
562	20250327	102700	17396341	1000	1000	1000	1000	0
563	20250327	102600	17396341	1000	1000	1000	1000	0
564	20250327	102500	17396341	1000	1000	1000	1000	0
565	20250327	102400	17396341	1000	1000	1000	1000	1
566	20250327	102300	17395341	999	999	999	999	0
567	20250327	102200	17395341	999	999	999	999	0
568	20250327	102100	17395341	999	999	999	999	0
569	20250327	102000	17395341	999	999	999	999	0
570	20250327	101900	17395341	999	999	999	999	0
571	20250327	101800	17395341	999	999	999	999	44
572	20250327	101700	17351385	1000	1000	1000	1000	0
573	20250327	101600	17351385	1000	1000	1000	1000	0
574	20250327	101500	17351385	1000	999	1000	999	302
575	20250327	101400	17049685	999	999	999	999	0
576	20250327	101300	17049685	999	999	999	999	0
577	20250327	101200	17049685	999	999	999	999	0
578	20250327	101100	17049685	999	999	999	999	44
579	20250327	101000	17005729	999	999	999	999	0
580	20250327	100900	17005729	999	999	999	999	100
581	20250327	100800	16905829	999	999	999	999	100
582	20250327	100700	16805929	999	999	999	999	0
583	20250327	100600	16805929	999	999	999	999	2
584	20250327	100500	16803931	994	995	995	994	7200
585	20250327	100400	9646374	1001	1001	1001	1001	4
586	20250327	100300	9642370	1001	995	1001	995	475
587	20250327	100200	9169733	1001	1001	1001	1001	1009
588	20250327	100100	8159724	1001	1001	1001	1001	0
589	20250327	100000	8159724	1001	1001	1001	1001	0
590	20250327	095900	8159724	1001	1001	1001	1001	0
591	20250327	095800	8159724	1001	1001	1001	1001	0
592	20250327	095700	8159724	1001	1001	1001	1001	2
593	20250327	095600	8157722	994	1001	1001	994	4300
594	20250327	095500	3875568	1001	1001	1001	1001	0
595	20250327	095400	3875568	1001	1001	1001	1001	2
596	20250327	095300	3873566	1001	1001	1001	1001	40
597	20250327	095200	3833526	1003	1003	1003	1003	0
598	20250327	095100	3833526	1003	1003	1003	1003	2
599	20250327	095000	3831520	1002	1002	1002	1002	2
600	20250327	094900	3829516	1003	1003	1003	1003	0
601	20250327	094800	3829516	1003	1003	1003	1003	0
602	20250327	094700	3829516	1003	1003	1003	1003	10
603	20250327	094600	3819486	1003	1003	1003	1003	1
604	20250327	094500	3818483	1003	1003	1003	1003	10
605	20250327	094400	3808453	1003	1003	1003	1003	21
606	20250327	094300	3787390	1003	1003	1003	1003	0
607	20250327	094200	3787390	1003	1003	1003	1003	0
608	20250327	094100	3787390	1003	1003	1003	1003	0
609	20250327	094000	3787390	1003	1003	1003	1003	10
610	20250327	093900	3777360	1003	1003	1003	1003	120
611	20250327	093800	3657000	1003	1003	1003	1003	0
612	20250327	093700	3657000	1003	1003	1003	1003	51
613	20250327	093600	3605847	1001	1001	1001	1001	0
614	20250327	093500	3605847	1001	1001	1001	1001	0
615	20250327	093400	3605847	1001	1001	1001	1001	1
616	20250327	093300	3604846	1002	1002	1002	1002	0
617	20250327	093200	3604846	1002	1002	1002	1002	0
618	20250327	093100	3604846	1002	1002	1002	1002	150
619	20250327	093000	3454546	1002	1002	1002	1002	0
620	20250327	092900	3454546	1002	1002	1002	1002	0
621	20250327	092800	3454546	1002	1002	1002	1002	2
622	20250327	092700	3452542	1001	1001	1001	1001	184
623	20250327	092600	3268358	999	999	999	999	0
624	20250327	092500	3268358	999	999	999	999	20
625	20250327	092400	3248378	1001	1001	1001	1001	6
626	20250327	092300	3242372	1001	1001	1001	1001	0
627	20250327	092200	3242372	1001	1001	1001	1001	1000
628	20250327	092100	2241372	1001	1001	1001	1001	2
629	20250327	092000	2239370	999	999	999	999	0
630	20250327	091900	2239370	999	1001	1001	999	7
631	20250327	091800	2232371	1001	1001	1001	1001	0
632	20250327	091700	2232371	1001	1001	1001	1001	0
633	20250327	091600	2232371	1001	1001	1001	1001	0
634	20250327	091500	2232371	1001	1001	1001	1001	5
635	20250327	091400	2227366	1002	1002	1002	1002	9
636	20250327	091300	2218348	1002	1002	1002	1002	16
637	20250327	091200	2202316	1002	1002	1002	1002	0
638	20250327	091100	2202316	1002	1002	1002	1002	0
639	20250327	091000	2202316	1002	997	1002	997	765
640	20250327	090900	1439506	996	996	996	996	0
641	20250327	090800	1439506	996	994	996	994	27
642	20250327	090700	1412628	994	995	995	994	14
643	20250327	090600	1398707	998	998	998	998	110
644	20250327	090500	1288927	998	995	998	995	8
645	20250327	090400	1280949	993	993	993	993	0
646	20250327	090300	1280949	993	993	993	993	92
647	20250327	090200	1189593	994	994	994	994	100
648	20250327	090100	1090193	994	996	996	993	893
649	20250327	090000	202188	996	996	996	996	203