KissMeData/023790/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	190800	48334132	961	961	961	961	2569
3	20250328	190700	48334132	961	961	961	961	0
4	20250328	190600	48334132	961	961	961	961	0
5	20250328	190500	48334132	961	961	961	961	0
6	20250328	190400	48334132	961	961	961	961	0
7	20250328	190300	48334132	961	961	961	961	0
8	20250328	190200	48334132	961	961	961	961	0
9	20250328	190100	48334132	961	961	961	961	0
10	20250328	190000	48334132	961	961	961	961	0
11	20250328	185900	48334132	961	961	961	961	0
12	20250328	185800	48334132	961	961	961	961	0
13	20250328	185700	48334132	961	961	961	961	0
14	20250328	185600	48334132	961	961	961	961	0
15	20250328	185500	48334132	961	961	961	961	0
16	20250328	185400	48334132	961	961	961	961	0
17	20250328	185300	48334132	961	961	961	961	0
18	20250328	185200	48334132	961	961	961	961	0
19	20250328	185100	48334132	961	961	961	961	0
20	20250328	185000	48334132	961	961	961	961	0
21	20250328	184900	48334132	961	961	961	961	0
22	20250328	184800	48334132	961	961	961	961	0
23	20250328	184700	48334132	961	961	961	961	0
24	20250328	184600	48334132	961	961	961	961	0
25	20250328	184500	48334132	961	961	961	961	0
26	20250328	184400	48334132	961	961	961	961	0
27	20250328	184300	48334132	961	961	961	961	0
28	20250328	184200	48334132	961	961	961	961	0
29	20250328	184100	48334132	961	961	961	961	0
30	20250328	184000	48334132	961	961	961	961	0
31	20250328	183900	48334132	961	961	961	961	0
32	20250328	183800	48334132	961	961	961	961	2569
33	20250328	183700	48334132	961	961	961	961	0
34	20250328	183600	48334132	961	961	961	961	0
35	20250328	183500	48334132	961	961	961	961	0
36	20250328	183400	48334132	961	961	961	961	0
37	20250328	183300	48334132	961	961	961	961	0
38	20250328	183200	48334132	961	961	961	961	0
39	20250328	183100	48334132	961	961	961	961	0
40	20250328	183000	48334132	961	961	961	961	0
41	20250328	182900	48334132	961	961	961	961	0
42	20250328	182800	48334132	961	961	961	961	0
43	20250328	182700	48334132	961	961	961	961	0
44	20250328	182600	48334132	961	961	961	961	0
45	20250328	182500	48334132	961	961	961	961	0
46	20250328	182400	48334132	961	961	961	961	0
47	20250328	182300	48334132	961	961	961	961	0
48	20250328	182200	48334132	961	961	961	961	0
49	20250328	182100	48334132	961	961	961	961	0
50	20250328	182000	48334132	961	961	961	961	0
51	20250328	181900	48334132	961	961	961	961	0
52	20250328	181800	48334132	961	961	961	961	0
53	20250328	181700	48334132	961	961	961	961	0
54	20250328	181600	48334132	961	961	961	961	0
55	20250328	181500	48334132	961	961	961	961	0
56	20250328	181400	48334132	961	961	961	961	0
57	20250328	181300	48334132	961	961	961	961	0
58	20250328	181200	48334132	961	961	961	961	0
59	20250328	181100	48334132	961	961	961	961	0
60	20250328	181000	48334132	961	961	961	961	0
61	20250328	180900	48334132	961	961	961	961	0
62	20250328	180800	48334132	961	961	961	961	2569
63	20250328	180700	48334132	961	961	961	961	0
64	20250328	180600	48334132	961	961	961	961	0
65	20250328	180500	48334132	961	961	961	961	0
66	20250328	180400	48334132	961	961	961	961	0
67	20250328	180300	48334132	961	961	961	961	0
68	20250328	180200	48334132	961	961	961	961	0
69	20250328	180100	48334132	961	961	961	961	0
70	20250328	180000	48334132	961	961	961	961	0
71	20250328	175900	48334132	961	961	961	961	0
72	20250328	175800	48334132	961	961	961	961	0
73	20250328	175700	48334132	961	961	961	961	0
74	20250328	175600	48334132	961	961	961	961	0
75	20250328	175500	48334132	961	961	961	961	0
76	20250328	175400	48334132	961	961	961	961	0
77	20250328	175300	48334132	961	961	961	961	0
78	20250328	175200	48334132	961	961	961	961	0
79	20250328	175100	48334132	961	961	961	961	0
80	20250328	175000	48334132	961	961	961	961	0
81	20250328	174900	48334132	961	961	961	961	0
82	20250328	174800	48334132	961	961	961	961	0
83	20250328	174700	48334132	961	961	961	961	0
84	20250328	174600	48334132	961	961	961	961	0
85	20250328	174500	48334132	961	961	961	961	0
86	20250328	174400	48334132	961	961	961	961	0
87	20250328	174300	48334132	961	961	961	961	0
88	20250328	174200	48334132	961	961	961	961	0
89	20250328	174100	48334132	961	961	961	961	0
90	20250328	174000	48334132	961	961	961	961	0
91	20250328	173900	48334132	961	961	961	961	0
92	20250328	173800	48334132	961	961	961	961	2569
93	20250328	173700	48334132	961	961	961	961	0
94	20250328	173600	48334132	961	961	961	961	0
95	20250328	173500	48334132	961	961	961	961	0
96	20250328	173400	48334132	961	961	961	961	0
97	20250328	173300	48334132	961	961	961	961	0
98	20250328	173200	48334132	961	961	961	961	0
99	20250328	173100	48334132	961	961	961	961	0
100	20250328	173000	48334132	961	961	961	961	0
101	20250328	172900	48334132	961	961	961	961	0
102	20250328	172800	48334132	961	961	961	961	0
103	20250328	172700	48334132	961	961	961	961	0
104	20250328	172600	48334132	961	961	961	961	0
105	20250328	172500	48334132	961	961	961	961	0
106	20250328	172400	48334132	961	961	961	961	0
107	20250328	172300	48334132	961	961	961	961	0
108	20250328	172200	48334132	961	961	961	961	0
109	20250328	172100	48334132	961	961	961	961	0
110	20250328	172000	48334132	961	961	961	961	0
111	20250328	171900	48334132	961	961	961	961	0
112	20250328	171800	48334132	961	961	961	961	0
113	20250328	171700	48334132	961	961	961	961	0
114	20250328	171600	48334132	961	961	961	961	0
115	20250328	171500	48334132	961	961	961	961	0
116	20250328	171400	48334132	961	961	961	961	0
117	20250328	171300	48334132	961	961	961	961	0
118	20250328	171200	48334132	961	961	961	961	0
119	20250328	171100	48334132	961	961	961	961	0
120	20250328	171000	48334132	961	961	961	961	0
121	20250328	170900	48334132	961	961	961	961	0
122	20250328	170800	48334132	961	961	961	961	2569
123	20250328	170700	48334132	961	961	961	961	0
124	20250328	170600	48334132	961	961	961	961	0
125	20250328	170500	48334132	961	961	961	961	0
126	20250328	170400	48334132	961	961	961	961	0
127	20250328	170300	48334132	961	961	961	961	0
128	20250328	170200	48334132	961	961	961	961	0
129	20250328	170100	48334132	961	961	961	961	0
130	20250328	170000	48334132	961	961	961	961	0
131	20250328	165900	48334132	961	961	961	961	0
132	20250328	165800	48334132	961	961	961	961	0
133	20250328	165700	48334132	961	961	961	961	0
134	20250328	165600	48334132	961	961	961	961	0
135	20250328	165500	48334132	961	961	961	961	0
136	20250328	165400	48334132	961	961	961	961	0
137	20250328	165300	48334132	961	961	961	961	0
138	20250328	165200	48334132	961	961	961	961	0
139	20250328	165100	48334132	961	961	961	961	0
140	20250328	165000	48334132	961	961	961	961	0
141	20250328	164900	48334132	961	961	961	961	0
142	20250328	164800	48334132	961	961	961	961	0
143	20250328	164700	48334132	961	961	961	961	0
144	20250328	164600	48334132	961	961	961	961	0
145	20250328	164500	48334132	961	961	961	961	0
146	20250328	164400	48334132	961	961	961	961	0
147	20250328	164300	48334132	961	961	961	961	0
148	20250328	164200	48334132	961	961	961	961	0
149	20250328	164100	48334132	961	961	961	961	0
150	20250328	164000	48334132	961	961	961	961	0
151	20250328	163900	48334132	961	961	961	961	0
152	20250328	163800	48334132	961	961	961	961	2569
153	20250328	163700	48334132	961	961	961	961	0
154	20250328	163600	48334132	961	961	961	961	0
155	20250328	163500	48334132	961	961	961	961	0
156	20250328	163400	48334132	961	961	961	961	0
157	20250328	163300	48334132	961	961	961	961	0
158	20250328	163200	48334132	961	961	961	961	0
159	20250328	163100	48334132	961	961	961	961	0
160	20250328	163000	48334132	961	961	961	961	0
161	20250328	162900	48334132	961	961	961	961	0
162	20250328	162800	48334132	961	961	961	961	0
163	20250328	162700	48334132	961	961	961	961	0
164	20250328	162600	48334132	961	961	961	961	0
165	20250328	162500	48334132	961	961	961	961	0
166	20250328	162400	48334132	961	961	961	961	0
167	20250328	162300	48334132	961	961	961	961	0
168	20250328	162200	48334132	961	961	961	961	0
169	20250328	162100	48334132	961	961	961	961	0
170	20250328	162000	48334132	961	961	961	961	0
171	20250328	161900	48334132	961	961	961	961	0
172	20250328	161800	48334132	961	961	961	961	0
173	20250328	161700	48334132	961	961	961	961	0
174	20250328	161600	48334132	961	961	961	961	0
175	20250328	161500	48334132	961	961	961	961	0
176	20250328	161400	48334132	961	961	961	961	0
177	20250328	161300	48334132	961	961	961	961	0
178	20250328	161200	48334132	961	961	961	961	0
179	20250328	161100	48334132	961	961	961	961	0
180	20250328	161000	48334132	961	961	961	961	0
181	20250328	160900	48334132	961	961	961	961	0
182	20250328	160800	48334132	961	961	961	961	2569
183	20250328	160700	48334132	961	961	961	961	0
184	20250328	160600	48334132	961	961	961	961	0
185	20250328	160500	48334132	961	961	961	961	0
186	20250328	160400	48334132	961	961	961	961	0
187	20250328	160300	48334132	961	961	961	961	0
188	20250328	160200	48334132	961	961	961	961	0
189	20250328	160100	48334132	961	961	961	961	0
190	20250328	160000	48334132	961	961	961	961	0
191	20250328	155900	48334132	961	961	961	961	0
192	20250328	155800	48334132	961	961	961	961	0
193	20250328	155700	48334132	961	961	961	961	0
194	20250328	155600	48334132	961	961	961	961	0
195	20250328	155500	48334132	961	961	961	961	0
196	20250328	155400	48334132	961	961	961	961	0
197	20250328	155300	48334132	961	961	961	961	0
198	20250328	155200	48334132	961	961	961	961	0
199	20250328	155100	48334132	961	961	961	961	0
200	20250328	155000	48334132	961	961	961	961	0
201	20250328	154900	48334132	961	961	961	961	0
202	20250328	154800	48334132	961	961	961	961	0
203	20250328	154700	48334132	961	961	961	961	0
204	20250328	154600	48334132	961	961	961	961	0
205	20250328	154500	48334132	961	961	961	961	0
206	20250328	154400	48334132	961	961	961	961	0
207	20250328	154300	48334132	961	961	961	961	0
208	20250328	154200	48334132	961	961	961	961	0
209	20250328	154100	48334132	961	961	961	961	0
210	20250328	154000	48334132	961	961	961	961	0
211	20250328	153900	48334132	961	961	961	961	0
212	20250328	153800	48334132	961	961	961	961	2569
213	20250328	153700	48334132	961	961	961	961	0
214	20250328	153600	48334132	961	961	961	961	0
215	20250328	153500	48334132	961	961	961	961	0
216	20250328	153400	48334132	961	961	961	961	0
217	20250328	153300	48334132	961	961	961	961	0
218	20250328	153200	48334132	961	961	961	961	0
219	20250328	153100	48334132	961	961	961	961	0
220	20250328	153000	48334132	961	961	961	961	2569
221	20250328	152900	45865323	968	968	968	968	0
222	20250328	152800	45865323	968	968	968	968	0
223	20250328	152700	45865323	968	968	968	968	0
224	20250328	152600	45865323	968	968	968	968	0
225	20250328	152500	45865323	968	968	968	968	0
226	20250328	152400	45865323	968	968	968	968	0
227	20250328	152300	45865323	968	968	968	968	0
228	20250328	152200	45865323	968	968	968	968	0
229	20250328	152100	45865323	968	968	968	968	0
230	20250328	152000	45865323	968	968	968	968	0
231	20250328	151900	45865323	968	968	968	968	0
232	20250328	151800	45865323	968	968	968	968	0
233	20250328	151700	45865323	968	967	968	967	759
234	20250328	151600	45130631	969	969	969	969	0
235	20250328	151500	45130631	969	969	969	969	0
236	20250328	151400	45130631	969	969	969	969	0
237	20250328	151300	45130631	969	969	969	969	7
238	20250328	151200	45123848	970	970	970	970	0
239	20250328	151100	45123848	970	970	970	970	0
240	20250328	151000	45123848	970	970	970	970	10
241	20250328	150900	45114148	970	961	971	960	1174
242	20250328	150800	43986077	962	962	962	962	267
243	20250328	150700	43729223	962	962	962	962	733
244	20250328	150600	43024077	963	963	963	963	0
245	20250328	150500	43024077	963	963	963	963	1000
246	20250328	150400	42061077	964	964	964	964	0
247	20250328	150300	42061077	964	965	965	964	1000
248	20250328	150200	41097004	965	967	967	965	2000
249	20250328	150100	39164582	968	968	968	968	0
250	20250328	150000	39164582	968	969	969	968	2000
251	20250328	145900	37227582	967	975	975	967	4030
252	20250328	145800	33324874	976	976	976	976	0
253	20250328	145700	33324874	976	976	976	976	0
254	20250328	145600	33324874	976	976	976	976	0
255	20250328	145500	33324874	976	976	976	976	0
256	20250328	145400	33324874	976	976	976	976	706
257	20250328	145300	32635818	977	977	977	977	0
258	20250328	145200	32635818	977	977	977	977	0
259	20250328	145100	32635818	977	977	977	977	0
260	20250328	145000	32635818	977	977	977	977	0
261	20250328	144900	32635818	977	977	977	977	0
262	20250328	144800	32635818	977	977	977	977	1000
263	20250328	144700	31658818	977	977	977	977	0
264	20250328	144600	31658818	977	977	977	977	0
265	20250328	144500	31658818	977	977	977	977	0
266	20250328	144400	31658818	977	977	977	977	0
267	20250328	144300	31658818	977	977	977	977	0
268	20250328	144200	31658818	977	977	977	977	0
269	20250328	144100	31658818	977	977	977	977	0
270	20250328	144000	31658818	977	977	977	977	0
271	20250328	143900	31658818	977	977	977	977	0
272	20250328	143800	31658818	977	977	977	977	0
273	20250328	143700	31658818	977	977	977	977	0
274	20250328	143600	31658818	977	977	977	977	0
275	20250328	143500	31658818	977	977	977	977	0
276	20250328	143400	31658818	977	977	977	977	0
277	20250328	143300	31658818	977	977	977	977	0
278	20250328	143200	31658818	977	977	977	977	0
279	20250328	143100	31658818	977	977	977	977	0
280	20250328	143000	31658818	977	977	977	977	0
281	20250328	142900	31658818	977	977	977	977	0
282	20250328	142800	31658818	977	977	977	977	0
283	20250328	142700	31658818	977	977	977	977	0
284	20250328	142600	31658818	977	977	977	977	0
285	20250328	142500	31658818	977	977	977	977	0
286	20250328	142400	31658818	977	977	977	977	0
287	20250328	142300	31658818	977	977	977	977	0
288	20250328	142200	31658818	977	977	977	977	0
289	20250328	142100	31658818	977	977	977	977	0
290	20250328	142000	31658818	977	977	977	977	0
291	20250328	141900	31658818	977	977	977	977	0
292	20250328	141800	31658818	977	977	977	977	0
293	20250328	141700	31658818	977	977	977	977	0
294	20250328	141600	31658818	977	977	977	977	0
295	20250328	141500	31658818	977	977	977	977	0
296	20250328	141400	31658818	977	977	977	977	0
297	20250328	141300	31658818	977	977	977	977	0
298	20250328	141200	31658818	977	977	977	977	0
299	20250328	141100	31658818	977	977	977	977	0
300	20250328	141000	31658818	977	977	977	977	0
301	20250328	140900	31658818	977	977	977	977	0
302	20250328	140800	31658818	977	977	977	977	0
303	20250328	140700	31658818	977	977	977	977	0
304	20250328	140600	31658818	977	977	977	977	2153
305	20250328	140500	29555337	977	977	977	977	0
306	20250328	140400	29555337	977	977	977	977	0
307	20250328	140300	29555337	977	977	977	977	0
308	20250328	140200	29555337	977	977	977	977	0
309	20250328	140100	29555337	977	977	977	977	3
310	20250328	140000	29552406	977	977	977	977	0
311	20250328	135900	29552406	977	977	977	977	0
312	20250328	135800	29552406	977	977	977	977	0
313	20250328	135700	29552406	977	977	977	977	0
314	20250328	135600	29552406	977	977	977	977	2
315	20250328	135500	29550452	977	977	977	977	10
316	20250328	135400	29540682	977	977	977	977	0
317	20250328	135300	29540682	977	977	977	977	10
318	20250328	135200	29530912	977	977	977	977	10
319	20250328	135100	29521142	977	977	977	977	0
320	20250328	135000	29521142	977	977	977	977	20
321	20250328	134900	29501602	977	977	977	977	0
322	20250328	134800	29501602	977	977	977	977	0
323	20250328	134700	29501602	977	977	977	977	5
324	20250328	134600	29496717	978	978	978	978	0
325	20250328	134500	29496717	978	978	978	978	0
326	20250328	134400	29496717	978	978	978	978	0
327	20250328	134300	29496717	978	978	978	978	5
328	20250328	134200	29491827	980	980	980	980	0
329	20250328	134100	29491827	980	980	980	980	0
330	20250328	134000	29491827	980	980	980	980	0
331	20250328	133900	29491827	980	980	980	980	0
332	20250328	133800	29491827	980	980	980	980	0
333	20250328	133700	29491827	980	980	980	980	0
334	20250328	133600	29491827	980	980	980	980	0
335	20250328	133500	29491827	980	980	980	980	0
336	20250328	133400	29491827	980	980	980	980	2
337	20250328	133300	29489867	980	980	980	980	0
338	20250328	133200	29489867	980	980	980	980	0
339	20250328	133100	29489867	980	980	980	980	0
340	20250328	133000	29489867	980	980	980	980	0
341	20250328	132900	29489867	980	980	980	980	0
342	20250328	132800	29489867	980	980	980	980	0
343	20250328	132700	29489867	980	980	980	980	0
344	20250328	132600	29489867	980	980	980	980	0
345	20250328	132500	29489867	980	980	980	980	0
346	20250328	132400	29489867	980	980	980	980	1
347	20250328	132300	29488887	974	974	974	974	0
348	20250328	132200	29488887	974	974	974	974	0
349	20250328	132100	29488887	974	974	974	974	0
350	20250328	132000	29488887	974	974	974	974	0
351	20250328	131900	29488887	974	974	974	974	0
352	20250328	131800	29488887	974	974	974	974	0
353	20250328	131700	29488887	974	974	974	974	0
354	20250328	131600	29488887	974	974	974	974	0
355	20250328	131500	29488887	974	974	974	974	0
356	20250328	131400	29488887	974	974	974	974	0
357	20250328	131300	29488887	974	974	974	974	0
358	20250328	131200	29488887	974	977	977	970	5521
359	20250328	131100	24121880	978	978	978	978	0
360	20250328	131000	24121880	978	980	980	978	1100
361	20250328	130900	23046009	980	980	980	980	0
362	20250328	130800	23046009	980	980	980	980	0
363	20250328	130700	23046009	980	980	980	980	0
364	20250328	130600	23046009	980	981	981	980	830
365	20250328	130500	22232603	988	988	988	988	0
366	20250328	130400	22232603	988	988	988	988	0
367	20250328	130300	22232603	988	988	988	988	1
368	20250328	130200	22231615	981	981	981	981	0
369	20250328	130100	22231615	981	983	983	981	340
370	20250328	130000	21898022	989	989	989	989	0
371	20250328	125900	21898022	989	989	989	989	0
372	20250328	125800	21898022	989	989	989	989	0
373	20250328	125700	21898022	989	989	989	989	0
374	20250328	125600	21898022	989	989	989	989	0
375	20250328	125500	21898022	989	989	989	989	0
376	20250328	125400	21898022	989	989	989	989	71
377	20250328	125300	21827803	980	980	980	980	0
378	20250328	125200	21827803	980	980	980	980	0
379	20250328	125100	21827803	980	980	980	980	0
380	20250328	125000	21827803	980	980	980	980	0
381	20250328	124900	21827803	980	980	980	980	0
382	20250328	124800	21827803	980	980	980	980	0
383	20250328	124700	21827803	980	980	980	980	0
384	20250328	124600	21827803	980	980	980	980	0
385	20250328	124500	21827803	980	980	980	980	0
386	20250328	124400	21827803	980	980	980	980	0
387	20250328	124300	21827803	980	980	980	980	0
388	20250328	124200	21827803	980	980	980	980	0
389	20250328	124100	21827803	980	980	980	980	0
390	20250328	124000	21827803	980	980	980	980	0
391	20250328	123900	21827803	980	980	980	980	0
392	20250328	123800	21827803	980	980	980	980	0
393	20250328	123700	21827803	980	980	980	980	0
394	20250328	123600	21827803	980	980	980	980	0
395	20250328	123500	21827803	980	980	980	980	0
396	20250328	123400	21827803	980	980	980	980	0
397	20250328	123300	21827803	980	980	980	980	0
398	20250328	123200	21827803	980	980	980	980	0
399	20250328	123100	21827803	980	980	980	980	0
400	20250328	123000	21827803	980	980	980	980	0
401	20250328	122900	21827803	980	980	980	980	0
402	20250328	122800	21827803	980	980	980	980	0
403	20250328	122700	21827803	980	980	980	980	0
404	20250328	122600	21827803	980	980	980	980	0
405	20250328	122500	21827803	980	980	980	980	0
406	20250328	122400	21827803	980	981	981	980	600
407	20250328	122300	21239703	981	981	981	981	23
408	20250328	122200	21217140	990	990	990	990	0
409	20250328	122100	21217140	990	990	990	990	0
410	20250328	122000	21217140	990	990	990	990	0
411	20250328	121900	21217140	990	990	990	990	0
412	20250328	121800	21217140	990	990	990	990	0
413	20250328	121700	21217140	990	990	990	990	0
414	20250328	121600	21217140	990	990	990	990	0
415	20250328	121500	21217140	990	990	990	990	0
416	20250328	121400	21217140	990	990	990	990	0
417	20250328	121300	21217140	990	990	990	990	0
418	20250328	121200	21217140	990	990	990	990	0
419	20250328	121100	21217140	990	990	990	990	0
420	20250328	121000	21217140	990	990	990	990	0
421	20250328	120900	21217140	990	990	990	990	0
422	20250328	120800	21217140	990	990	990	990	0
423	20250328	120700	21217140	990	990	990	990	0
424	20250328	120600	21217140	990	990	990	990	0
425	20250328	120500	21217140	990	990	990	990	10
426	20250328	120400	21207240	990	990	990	990	0
427	20250328	120300	21207240	990	990	990	990	0
428	20250328	120200	21207240	990	990	990	990	0
429	20250328	120100	21207240	990	990	990	990	0
430	20250328	120000	21207240	990	990	990	990	0
431	20250328	115900	21207240	990	990	990	990	0
432	20250328	115800	21207240	990	990	990	990	0
433	20250328	115700	21207240	990	990	990	990	0
434	20250328	115600	21207240	990	990	990	990	0
435	20250328	115500	21207240	990	990	990	990	0
436	20250328	115400	21207240	990	990	990	990	0
437	20250328	115300	21207240	990	990	990	990	0
438	20250328	115200	21207240	990	990	990	990	0
439	20250328	115100	21207240	990	990	990	990	0
440	20250328	115000	21207240	990	990	990	990	0
441	20250328	114900	21207240	990	990	990	990	0
442	20250328	114800	21207240	990	990	990	990	0
443	20250328	114700	21207240	990	990	990	990	0
444	20250328	114600	21207240	990	990	990	990	0
445	20250328	114500	21207240	990	990	990	990	0
446	20250328	114400	21207240	990	990	990	990	0
447	20250328	114300	21207240	990	990	990	990	0
448	20250328	114200	21207240	990	990	990	990	0
449	20250328	114100	21207240	990	990	990	990	0
450	20250328	114000	21207240	990	990	990	990	0
451	20250328	113900	21207240	990	990	990	990	0
452	20250328	113800	21207240	990	990	990	990	0
453	20250328	113700	21207240	990	990	990	990	0
454	20250328	113600	21207240	990	990	990	990	0
455	20250328	113500	21207240	990	990	990	990	0
456	20250328	113400	21207240	990	990	990	990	0
457	20250328	113300	21207240	990	990	990	990	0
458	20250328	113200	21207240	990	990	990	990	0
459	20250328	113100	21207240	990	990	990	990	0
460	20250328	113000	21207240	990	990	990	990	0
461	20250328	112900	21207240	990	990	990	990	0
462	20250328	112800	21207240	990	990	990	990	0
463	20250328	112700	21207240	990	990	990	990	0
464	20250328	112600	21207240	990	990	990	990	0
465	20250328	112500	21207240	990	990	990	990	0
466	20250328	112400	21207240	990	990	990	990	0
467	20250328	112300	21207240	990	990	990	990	0
468	20250328	112200	21207240	990	990	990	990	0
469	20250328	112100	21207240	990	990	990	990	629
470	20250328	112000	20584530	990	990	990	990	0
471	20250328	111900	20584530	990	990	990	990	0
472	20250328	111800	20584530	990	990	990	990	0
473	20250328	111700	20584530	990	990	990	990	0
474	20250328	111600	20584530	990	990	990	990	0
475	20250328	111500	20584530	990	990	990	990	0
476	20250328	111400	20584530	990	990	990	990	0
477	20250328	111300	20584530	990	990	990	990	0
478	20250328	111200	20584530	990	990	990	990	0
479	20250328	111100	20584530	990	990	990	990	0
480	20250328	111000	20584530	990	990	990	990	0
481	20250328	110900	20584530	990	990	990	990	0
482	20250328	110800	20584530	990	990	990	990	0
483	20250328	110700	20584530	990	990	990	990	0
484	20250328	110600	20584530	990	990	990	990	0
485	20250328	110500	20584530	990	990	990	990	0
486	20250328	110400	20584530	990	990	990	990	0
487	20250328	110300	20584530	990	990	990	990	0
488	20250328	110200	20584530	990	990	990	990	0
489	20250328	110100	20584530	990	990	990	990	0
490	20250328	110000	20584530	990	990	990	990	0
491	20250328	105900	20584530	990	990	990	990	0
492	20250328	105800	20584530	990	990	990	990	0
493	20250328	105700	20584530	990	990	990	990	0
494	20250328	105600	20584530	990	990	990	990	0
495	20250328	105500	20584530	990	990	990	990	0
496	20250328	105400	20584530	990	990	990	990	0
497	20250328	105300	20584530	990	990	990	990	100
498	20250328	105200	20485530	990	990	990	990	2
499	20250328	105100	20483550	991	991	991	991	0
500	20250328	105000	20483550	991	991	991	991	0
501	20250328	104900	20483550	991	991	991	991	0
502	20250328	104800	20483550	991	991	991	991	0
503	20250328	104700	20483550	991	991	991	991	0
504	20250328	104600	20483550	991	991	991	991	0
505	20250328	104500	20483550	991	991	991	991	0
506	20250328	104400	20483550	991	991	991	991	0
507	20250328	104300	20483550	991	991	991	991	0
508	20250328	104200	20483550	991	991	991	991	0
509	20250328	104100	20483550	991	991	991	991	0
510	20250328	104000	20483550	991	991	991	991	40
511	20250328	103900	20443910	991	991	991	991	10
512	20250328	103800	20434000	991	991	991	991	0
513	20250328	103700	20434000	991	991	991	991	0
514	20250328	103600	20434000	991	991	991	991	0
515	20250328	103500	20434000	991	991	991	991	0
516	20250328	103400	20434000	991	990	991	990	500
517	20250328	103300	19938759	990	990	990	990	0
518	20250328	103200	19938759	990	990	990	990	0
519	20250328	103100	19938759	990	990	990	990	0
520	20250328	103000	19938759	990	990	990	990	0
521	20250328	102900	19938759	990	990	990	990	0
522	20250328	102800	19938759	990	990	990	990	0
523	20250328	102700	19938759	990	990	990	990	0
524	20250328	102600	19938759	990	990	990	990	0
525	20250328	102500	19938759	990	990	990	990	0
526	20250328	102400	19938759	990	990	990	990	4
527	20250328	102300	19934799	990	990	990	990	0
528	20250328	102200	19934799	990	990	990	990	0
529	20250328	102100	19934799	990	990	990	990	0
530	20250328	102000	19934799	990	990	990	990	0
531	20250328	101900	19934799	990	990	990	990	0
532	20250328	101800	19934799	990	988	990	988	220
533	20250328	101700	19717041	987	987	987	987	0
534	20250328	101600	19717041	987	987	987	987	0
535	20250328	101500	19717041	987	987	987	987	0
536	20250328	101400	19717041	987	984	987	984	280
537	20250328	101300	19441293	985	985	985	985	70
538	20250328	101200	19372343	984	984	984	984	0
539	20250328	101100	19372343	984	984	984	984	0
540	20250328	101000	19372343	984	984	984	984	0
541	20250328	100900	19372343	984	984	984	984	0
542	20250328	100800	19372343	984	984	984	984	0
543	20250328	100700	19372343	984	984	984	984	0
544	20250328	100600	19372343	984	984	984	984	0
545	20250328	100500	19372343	984	984	984	984	0
546	20250328	100400	19372343	984	984	984	984	0
547	20250328	100300	19372343	984	984	984	984	0
548	20250328	100200	19372343	984	984	984	984	0
549	20250328	100100	19372343	984	984	984	984	0
550	20250328	100000	19372343	984	984	984	984	10
551	20250328	095900	19362503	984	984	984	984	10
552	20250328	095800	19352663	984	984	984	984	4
553	20250328	095700	19348727	978	978	978	978	0
554	20250328	095600	19348727	978	978	978	978	0
555	20250328	095500	19348727	978	978	978	978	0
556	20250328	095400	19348727	978	978	978	978	0
557	20250328	095300	19348727	978	978	978	978	0
558	20250328	095200	19348727	978	978	978	978	0
559	20250328	095100	19348727	978	978	978	978	0
560	20250328	095000	19348727	978	978	978	978	0
561	20250328	094900	19348727	978	978	978	978	0
562	20250328	094800	19348727	978	978	978	978	0
563	20250328	094700	19348727	978	978	978	978	0
564	20250328	094600	19348727	978	978	978	978	0
565	20250328	094500	19348727	978	991	991	978	1480
566	20250328	094400	17900362	990	990	990	990	0
567	20250328	094300	17900362	990	990	990	990	0
568	20250328	094200	17900362	990	990	990	990	190
569	20250328	094100	17712262	990	990	990	990	0
570	20250328	094000	17712262	990	990	990	990	0
571	20250328	093900	17712262	990	990	990	990	0
572	20250328	093800	17712262	990	990	990	990	0
573	20250328	093700	17712262	990	990	990	990	0
574	20250328	093600	17712262	990	990	990	990	0
575	20250328	093500	17712262	990	990	990	990	0
576	20250328	093400	17712262	990	990	990	990	0
577	20250328	093300	17712262	990	990	990	990	0
578	20250328	093200	17712262	990	990	990	990	0
579	20250328	093100	17712262	990	990	990	990	0
580	20250328	093000	17712262	990	990	990	990	0
581	20250328	092900	17712262	990	990	990	990	0
582	20250328	092800	17712262	990	990	990	990	0
583	20250328	092700	17712262	990	990	990	990	0
584	20250328	092600	17712262	990	990	990	990	0
585	20250328	092500	17712262	990	990	990	990	0
586	20250328	092400	17712262	990	990	990	990	0
587	20250328	092300	17712262	990	990	990	990	0
588	20250328	092200	17712262	990	990	990	990	0
589	20250328	092100	17712262	990	988	990	988	162
590	20250328	092000	17551884	990	990	990	990	0
591	20250328	091900	17551884	990	990	990	990	0
592	20250328	091800	17551884	990	991	991	978	3199
593	20250328	091700	14415578	999	999	999	999	0
594	20250328	091600	14415578	999	999	999	999	40
595	20250328	091500	14375618	1000	1000	1000	1000	0
596	20250328	091400	14375618	1000	1000	1000	1000	0
597	20250328	091300	14375618	1000	1000	1000	1000	0
598	20250328	091200	14375618	1000	999	1000	999	1035
599	20250328	091100	13341482	999	999	999	999	0
600	20250328	091000	13341482	999	999	999	999	0
601	20250328	090900	13341482	999	999	999	999	1
602	20250328	090800	13340483	1000	1000	1000	1000	509
603	20250328	090700	12831483	1001	1001	1001	1001	0
604	20250328	090600	12831483	1001	1001	1001	1001	0
605	20250328	090500	12831483	1001	1001	1002	1001	7914
606	20250328	090400	4909512	1001	1000	1001	1000	3244
607	20250328	090300	1664073	990	993	993	990	664
608	20250328	090200	1006709	1002	1002	1002	1002	1
609	20250328	090100	1005707	995	1004	1004	995	753
610	20250328	090000	254517	1005	1006	1006	1005	253