KissMeData/058450/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	193900	47409334	955	955	955	955	2333
3	20250328	193800	47409334	955	955	955	955	0
4	20250328	193700	47409334	955	955	955	955	0
5	20250328	193600	47409334	955	955	955	955	0
6	20250328	193500	47409334	955	955	955	955	0
7	20250328	193400	47409334	955	955	955	955	0
8	20250328	193300	47409334	955	955	955	955	0
9	20250328	193200	47409334	955	955	955	955	0
10	20250328	193100	47409334	955	955	955	955	0
11	20250328	193000	47409334	955	955	955	955	0
12	20250328	192900	47409334	955	955	955	955	0
13	20250328	192800	47409334	955	955	955	955	0
14	20250328	192700	47409334	955	955	955	955	0
15	20250328	192600	47409334	955	955	955	955	0
16	20250328	192500	47409334	955	955	955	955	0
17	20250328	192400	47409334	955	955	955	955	0
18	20250328	192300	47409334	955	955	955	955	0
19	20250328	192200	47409334	955	955	955	955	0
20	20250328	192100	47409334	955	955	955	955	0
21	20250328	192000	47409334	955	955	955	955	0
22	20250328	191900	47409334	955	955	955	955	0
23	20250328	191800	47409334	955	955	955	955	0
24	20250328	191700	47409334	955	955	955	955	0
25	20250328	191600	47409334	955	955	955	955	0
26	20250328	191500	47409334	955	955	955	955	0
27	20250328	191400	47409334	955	955	955	955	0
28	20250328	191300	47409334	955	955	955	955	0
29	20250328	191200	47409334	955	955	955	955	0
30	20250328	191100	47409334	955	955	955	955	0
31	20250328	191000	47409334	955	955	955	955	0
32	20250328	190900	47409334	955	955	955	955	2333
33	20250328	190800	47409334	955	955	955	955	0
34	20250328	190700	47409334	955	955	955	955	0
35	20250328	190600	47409334	955	955	955	955	0
36	20250328	190500	47409334	955	955	955	955	0
37	20250328	190400	47409334	955	955	955	955	0
38	20250328	190300	47409334	955	955	955	955	0
39	20250328	190200	47409334	955	955	955	955	0
40	20250328	190100	47409334	955	955	955	955	0
41	20250328	190000	47409334	955	955	955	955	0
42	20250328	185900	47409334	955	955	955	955	0
43	20250328	185800	47409334	955	955	955	955	0
44	20250328	185700	47409334	955	955	955	955	0
45	20250328	185600	47409334	955	955	955	955	0
46	20250328	185500	47409334	955	955	955	955	0
47	20250328	185400	47409334	955	955	955	955	0
48	20250328	185300	47409334	955	955	955	955	0
49	20250328	185200	47409334	955	955	955	955	0
50	20250328	185100	47409334	955	955	955	955	0
51	20250328	185000	47409334	955	955	955	955	0
52	20250328	184900	47409334	955	955	955	955	0
53	20250328	184800	47409334	955	955	955	955	0
54	20250328	184700	47409334	955	955	955	955	0
55	20250328	184600	47409334	955	955	955	955	0
56	20250328	184500	47409334	955	955	955	955	0
57	20250328	184400	47409334	955	955	955	955	0
58	20250328	184300	47409334	955	955	955	955	0
59	20250328	184200	47409334	955	955	955	955	0
60	20250328	184100	47409334	955	955	955	955	0
61	20250328	184000	47409334	955	955	955	955	0
62	20250328	183900	47409334	955	955	955	955	2333
63	20250328	183800	47409334	955	955	955	955	0
64	20250328	183700	47409334	955	955	955	955	0
65	20250328	183600	47409334	955	955	955	955	0
66	20250328	183500	47409334	955	955	955	955	0
67	20250328	183400	47409334	955	955	955	955	0
68	20250328	183300	47409334	955	955	955	955	0
69	20250328	183200	47409334	955	955	955	955	0
70	20250328	183100	47409334	955	955	955	955	0
71	20250328	183000	47409334	955	955	955	955	0
72	20250328	182900	47409334	955	955	955	955	0
73	20250328	182800	47409334	955	955	955	955	0
74	20250328	182700	47409334	955	955	955	955	0
75	20250328	182600	47409334	955	955	955	955	0
76	20250328	182500	47409334	955	955	955	955	0
77	20250328	182400	47409334	955	955	955	955	0
78	20250328	182300	47409334	955	955	955	955	0
79	20250328	182200	47409334	955	955	955	955	0
80	20250328	182100	47409334	955	955	955	955	0
81	20250328	182000	47409334	955	955	955	955	0
82	20250328	181900	47409334	955	955	955	955	0
83	20250328	181800	47409334	955	955	955	955	0
84	20250328	181700	47409334	955	955	955	955	0
85	20250328	181600	47409334	955	955	955	955	0
86	20250328	181500	47409334	955	955	955	955	0
87	20250328	181400	47409334	955	955	955	955	0
88	20250328	181300	47409334	955	955	955	955	0
89	20250328	181200	47409334	955	955	955	955	0
90	20250328	181100	47409334	955	955	955	955	0
91	20250328	181000	47409334	955	955	955	955	0
92	20250328	180900	47409334	955	955	955	955	2333
93	20250328	180800	47409334	955	955	955	955	0
94	20250328	180700	47409334	955	955	955	955	0
95	20250328	180600	47409334	955	955	955	955	0
96	20250328	180500	47409334	955	955	955	955	0
97	20250328	180400	47409334	955	955	955	955	0
98	20250328	180300	47409334	955	955	955	955	0
99	20250328	180200	47409334	955	955	955	955	0
100	20250328	180100	47409334	955	955	955	955	0
101	20250328	180000	47409334	955	955	955	955	0
102	20250328	175900	47409334	955	955	955	955	0
103	20250328	175800	47409334	955	955	955	955	0
104	20250328	175700	47409334	955	955	955	955	0
105	20250328	175600	47409334	955	955	955	955	0
106	20250328	175500	47409334	955	955	955	955	0
107	20250328	175400	47409334	955	955	955	955	0
108	20250328	175300	47409334	955	955	955	955	0
109	20250328	175200	47409334	955	955	955	955	0
110	20250328	175100	47409334	955	955	955	955	0
111	20250328	175000	47409334	955	955	955	955	0
112	20250328	174900	47409334	955	955	955	955	0
113	20250328	174800	47409334	955	955	955	955	0
114	20250328	174700	47409334	955	955	955	955	0
115	20250328	174600	47409334	955	955	955	955	0
116	20250328	174500	47409334	955	955	955	955	0
117	20250328	174400	47409334	955	955	955	955	0
118	20250328	174300	47409334	955	955	955	955	0
119	20250328	174200	47409334	955	955	955	955	0
120	20250328	174100	47409334	955	955	955	955	0
121	20250328	174000	47409334	955	955	955	955	0
122	20250328	173900	47409334	955	955	955	955	2333
123	20250328	173800	47409334	955	955	955	955	0
124	20250328	173700	47409334	955	955	955	955	0
125	20250328	173600	47409334	955	955	955	955	0
126	20250328	173500	47409334	955	955	955	955	0
127	20250328	173400	47409334	955	955	955	955	0
128	20250328	173300	47409334	955	955	955	955	0
129	20250328	173200	47409334	955	955	955	955	0
130	20250328	173100	47409334	955	955	955	955	0
131	20250328	173000	47409334	955	955	955	955	0
132	20250328	172900	47409334	955	955	955	955	0
133	20250328	172800	47409334	955	955	955	955	0
134	20250328	172700	47409334	955	955	955	955	0
135	20250328	172600	47409334	955	955	955	955	0
136	20250328	172500	47409334	955	955	955	955	0
137	20250328	172400	47409334	955	955	955	955	0
138	20250328	172300	47409334	955	955	955	955	0
139	20250328	172200	47409334	955	955	955	955	0
140	20250328	172100	47409334	955	955	955	955	0
141	20250328	172000	47409334	955	955	955	955	0
142	20250328	171900	47409334	955	955	955	955	0
143	20250328	171800	47409334	955	955	955	955	0
144	20250328	171700	47409334	955	955	955	955	0
145	20250328	171600	47409334	955	955	955	955	0
146	20250328	171500	47409334	955	955	955	955	0
147	20250328	171400	47409334	955	955	955	955	0
148	20250328	171300	47409334	955	955	955	955	0
149	20250328	171200	47409334	955	955	955	955	0
150	20250328	171100	47409334	955	955	955	955	0
151	20250328	171000	47409334	955	955	955	955	0
152	20250328	170900	47409334	955	955	955	955	2333
153	20250328	170800	47409334	955	955	955	955	0
154	20250328	170700	47409334	955	955	955	955	0
155	20250328	170600	47409334	955	955	955	955	0
156	20250328	170500	47409334	955	955	955	955	0
157	20250328	170400	47409334	955	955	955	955	0
158	20250328	170300	47409334	955	955	955	955	0
159	20250328	170200	47409334	955	955	955	955	0
160	20250328	170100	47409334	955	955	955	955	0
161	20250328	170000	47409334	955	955	955	955	0
162	20250328	165900	47409334	955	955	955	955	0
163	20250328	165800	47409334	955	955	955	955	0
164	20250328	165700	47409334	955	955	955	955	0
165	20250328	165600	47409334	955	955	955	955	0
166	20250328	165500	47409334	955	955	955	955	0
167	20250328	165400	47409334	955	955	955	955	0
168	20250328	165300	47409334	955	955	955	955	0
169	20250328	165200	47409334	955	955	955	955	0
170	20250328	165100	47409334	955	955	955	955	0
171	20250328	165000	47409334	955	955	955	955	0
172	20250328	164900	47409334	955	955	955	955	0
173	20250328	164800	47409334	955	955	955	955	0
174	20250328	164700	47409334	955	955	955	955	0
175	20250328	164600	47409334	955	955	955	955	0
176	20250328	164500	47409334	955	955	955	955	0
177	20250328	164400	47409334	955	955	955	955	0
178	20250328	164300	47409334	955	955	955	955	0
179	20250328	164200	47409334	955	955	955	955	0
180	20250328	164100	47409334	955	955	955	955	0
181	20250328	164000	47409334	955	955	955	955	0
182	20250328	163900	47409334	955	955	955	955	2333
183	20250328	163800	47409334	955	955	955	955	0
184	20250328	163700	47409334	955	955	955	955	0
185	20250328	163600	47409334	955	955	955	955	0
186	20250328	163500	47409334	955	955	955	955	0
187	20250328	163400	47409334	955	955	955	955	0
188	20250328	163300	47409334	955	955	955	955	0
189	20250328	163200	47409334	955	955	955	955	0
190	20250328	163100	47409334	955	955	955	955	0
191	20250328	163000	47409334	955	955	955	955	0
192	20250328	162900	47409334	955	955	955	955	0
193	20250328	162800	47409334	955	955	955	955	0
194	20250328	162700	47409334	955	955	955	955	0
195	20250328	162600	47409334	955	955	955	955	0
196	20250328	162500	47409334	955	955	955	955	0
197	20250328	162400	47409334	955	955	955	955	0
198	20250328	162300	47409334	955	955	955	955	0
199	20250328	162200	47409334	955	955	955	955	0
200	20250328	162100	47409334	955	955	955	955	0
201	20250328	162000	47409334	955	955	955	955	0
202	20250328	161900	47409334	955	955	955	955	0
203	20250328	161800	47409334	955	955	955	955	0
204	20250328	161700	47409334	955	955	955	955	0
205	20250328	161600	47409334	955	955	955	955	0
206	20250328	161500	47409334	955	955	955	955	0
207	20250328	161400	47409334	955	955	955	955	0
208	20250328	161300	47409334	955	955	955	955	0
209	20250328	161200	47409334	955	955	955	955	0
210	20250328	161100	47409334	955	955	955	955	0
211	20250328	161000	47409334	955	955	955	955	0
212	20250328	160900	47409334	955	955	955	955	2333
213	20250328	160800	47409334	955	955	955	955	0
214	20250328	160700	47409334	955	955	955	955	0
215	20250328	160600	47409334	955	955	955	955	0
216	20250328	160500	47409334	955	955	955	955	0
217	20250328	160400	47409334	955	955	955	955	0
218	20250328	160300	47409334	955	955	955	955	0
219	20250328	160200	47409334	955	955	955	955	0
220	20250328	160100	47409334	955	955	955	955	0
221	20250328	160000	47409334	955	955	955	955	0
222	20250328	155900	47409334	955	955	955	955	0
223	20250328	155800	47409334	955	955	955	955	0
224	20250328	155700	47409334	955	955	955	955	0
225	20250328	155600	47409334	955	955	955	955	0
226	20250328	155500	47409334	955	955	955	955	0
227	20250328	155400	47409334	955	955	955	955	0
228	20250328	155300	47409334	955	955	955	955	0
229	20250328	155200	47409334	955	955	955	955	0
230	20250328	155100	47409334	955	955	955	955	0
231	20250328	155000	47409334	955	955	955	955	0
232	20250328	154900	47409334	955	955	955	955	0
233	20250328	154800	47409334	955	955	955	955	0
234	20250328	154700	47409334	955	955	955	955	0
235	20250328	154600	47409334	955	955	955	955	0
236	20250328	154500	47409334	955	955	955	955	0
237	20250328	154400	47409334	955	955	955	955	0
238	20250328	154300	47409334	955	955	955	955	0
239	20250328	154200	47409334	955	955	955	955	0
240	20250328	154100	47409334	955	955	955	955	0
241	20250328	154000	47409334	955	955	955	955	0
242	20250328	153900	47409334	955	955	955	955	2333
243	20250328	153800	47409334	955	955	955	955	0
244	20250328	153700	47409334	955	955	955	955	0
245	20250328	153600	47409334	955	955	955	955	0
246	20250328	153500	47409334	955	955	955	955	0
247	20250328	153400	47409334	955	955	955	955	0
248	20250328	153300	47409334	955	955	955	955	0
249	20250328	153200	47409334	955	955	955	955	0
250	20250328	153100	47409334	955	955	955	955	0
251	20250328	153000	47409334	955	955	955	955	2333
252	20250328	152900	45181319	955	955	955	955	0
253	20250328	152800	45181319	955	955	955	955	0
254	20250328	152700	45181319	955	955	955	955	0
255	20250328	152600	45181319	955	955	955	955	0
256	20250328	152500	45181319	955	955	955	955	0
257	20250328	152400	45181319	955	955	955	955	0
258	20250328	152300	45181319	955	955	955	955	0
259	20250328	152200	45181319	955	955	955	955	0
260	20250328	152100	45181319	955	955	955	955	0
261	20250328	152000	45181319	955	955	955	955	0
262	20250328	151900	45181319	955	951	955	951	80
263	20250328	151800	45105062	952	952	952	952	0
264	20250328	151700	45105062	952	948	952	948	30
265	20250328	151600	45076582	952	952	952	952	0
266	20250328	151500	45076582	952	952	952	952	2
267	20250328	151400	45074678	948	948	948	948	20
268	20250328	151300	45055718	952	952	952	952	0
269	20250328	151200	45055718	952	950	952	948	132
270	20250328	151100	44930534	952	952	952	952	0
271	20250328	151000	44930534	952	952	952	952	0
272	20250328	150900	44930534	952	951	952	951	11
273	20250328	150800	44920072	955	955	955	955	0
274	20250328	150700	44920072	955	955	955	955	0
275	20250328	150600	44920072	955	955	955	955	11
276	20250328	150500	44909567	955	955	955	955	0
277	20250328	150400	44909567	955	955	955	955	0
278	20250328	150300	44909567	955	955	955	955	0
279	20250328	150200	44909567	955	955	955	955	0
280	20250328	150100	44909567	955	955	955	955	16
281	20250328	150000	44894287	955	955	955	955	0
282	20250328	145900	44894287	955	955	955	955	0
283	20250328	145800	44894287	955	955	955	955	0
284	20250328	145700	44894287	955	955	955	955	0
285	20250328	145600	44894287	955	955	955	955	0
286	20250328	145500	44894287	955	955	955	955	0
287	20250328	145400	44894287	955	955	955	955	0
288	20250328	145300	44894287	955	955	955	955	0
289	20250328	145200	44894287	955	955	955	955	16
290	20250328	145100	44879007	955	955	955	955	0
291	20250328	145000	44879007	955	955	955	955	0
292	20250328	144900	44879007	955	955	955	955	0
293	20250328	144800	44879007	955	955	955	955	62
294	20250328	144700	44819797	955	955	955	955	0
295	20250328	144600	44819797	955	954	955	954	2014
296	20250328	144500	42898436	954	954	954	954	0
297	20250328	144400	42898436	954	954	954	954	0
298	20250328	144300	42898436	954	954	954	954	0
299	20250328	144200	42898436	954	954	954	954	0
300	20250328	144100	42898436	954	954	954	954	0
301	20250328	144000	42898436	954	954	954	954	0
302	20250328	143900	42898436	954	954	954	954	0
303	20250328	143800	42898436	954	954	954	954	0
304	20250328	143700	42898436	954	954	954	954	0
305	20250328	143600	42898436	954	954	954	954	0
306	20250328	143500	42898436	954	954	954	954	0
307	20250328	143400	42898436	954	954	954	954	0
308	20250328	143300	42898436	954	954	954	954	0
309	20250328	143200	42898436	954	953	954	953	19
310	20250328	143100	42880328	954	954	954	954	0
311	20250328	143000	42880328	954	954	954	954	0
312	20250328	142900	42880328	954	954	954	954	1
313	20250328	142800	42879374	947	947	947	947	0
314	20250328	142700	42879374	947	955	955	947	201
315	20250328	142600	42688911	955	955	955	955	0
316	20250328	142500	42688911	955	949	955	949	2
317	20250328	142400	42687007	955	955	955	955	0
318	20250328	142300	42687007	955	955	955	955	0
319	20250328	142200	42687007	955	954	955	954	10
320	20250328	142100	42677466	954	954	954	954	0
321	20250328	142000	42677466	954	954	954	954	0
322	20250328	141900	42677466	954	954	954	954	0
323	20250328	141800	42677466	954	954	954	954	0
324	20250328	141700	42677466	954	954	954	954	0
325	20250328	141600	42677466	954	954	954	954	0
326	20250328	141500	42677466	954	954	954	954	0
327	20250328	141400	42677466	954	954	954	954	0
328	20250328	141300	42677466	954	954	954	954	0
329	20250328	141200	42677466	954	953	954	953	10
330	20250328	141100	42667935	953	952	953	952	10
331	20250328	141000	42658414	952	950	952	947	4018
332	20250328	140900	38841327	950	950	950	950	0
333	20250328	140800	38841327	950	950	950	950	0
334	20250328	140700	38841327	950	950	950	950	0
335	20250328	140600	38841327	950	950	950	950	0
336	20250328	140500	38841327	950	950	950	950	0
337	20250328	140400	38841327	950	950	950	950	0
338	20250328	140300	38841327	950	950	950	950	0
339	20250328	140200	38841327	950	950	950	950	0
340	20250328	140100	38841327	950	950	950	950	0
341	20250328	140000	38841327	950	950	950	950	0
342	20250328	135900	38841327	950	950	950	950	0
343	20250328	135800	38841327	950	950	950	950	0
344	20250328	135700	38841327	950	950	950	950	0
345	20250328	135600	38841327	950	950	950	950	2
346	20250328	135500	38839427	951	951	951	951	0
347	20250328	135400	38839427	951	951	951	951	0
348	20250328	135300	38839427	951	950	951	950	10
349	20250328	135200	38829926	950	950	950	950	0
350	20250328	135100	38829926	950	950	950	950	0
351	20250328	135000	38829926	950	950	950	950	0
352	20250328	134900	38829926	950	949	950	949	9
353	20250328	134800	38821384	949	949	949	949	0
354	20250328	134700	38821384	949	949	949	949	0
355	20250328	134600	38821384	949	949	949	949	0
356	20250328	134500	38821384	949	949	949	949	0
357	20250328	134400	38821384	949	949	949	949	0
358	20250328	134300	38821384	949	948	949	948	8
359	20250328	134200	38813798	948	947	948	947	11
360	20250328	134100	38803377	947	950	950	946	24
361	20250328	134000	38780666	951	953	953	951	8
362	20250328	133900	38773049	957	957	957	957	0
363	20250328	133800	38773049	957	957	957	957	0
364	20250328	133700	38773049	957	957	957	957	0
365	20250328	133600	38773049	957	956	957	956	10
366	20250328	133500	38763488	956	955	956	955	8
367	20250328	133400	38755847	955	955	955	955	2
368	20250328	133300	38753937	955	955	955	955	0
369	20250328	133200	38753937	955	955	955	955	0
370	20250328	133100	38753937	955	955	955	955	0
371	20250328	133000	38753937	955	955	955	955	0
372	20250328	132900	38753937	955	954	955	954	3
373	20250328	132800	38751074	947	952	952	947	6
374	20250328	132700	38745377	954	954	954	954	0
375	20250328	132600	38745377	954	952	954	952	19
376	20250328	132500	38727274	952	952	952	952	1
377	20250328	132400	38726322	949	949	949	949	1
378	20250328	132300	38725373	952	952	952	952	0
379	20250328	132200	38725373	952	950	952	950	2
380	20250328	132100	38723471	952	952	952	952	0
381	20250328	132000	38723471	952	952	952	952	0
382	20250328	131900	38723471	952	952	952	952	0
383	20250328	131800	38723471	952	952	952	952	0
384	20250328	131700	38723471	952	952	952	952	0
385	20250328	131600	38723471	952	952	952	952	1
386	20250328	131500	38722519	947	947	947	947	4
387	20250328	131400	38718731	947	948	948	947	30
388	20250328	131300	38690319	952	948	952	948	9
389	20250328	131200	38681762	951	948	951	947	24
390	20250328	131100	38659029	951	949	951	949	2
391	20250328	131000	38657129	951	951	951	951	1
392	20250328	130900	38656178	950	949	950	949	36
393	20250328	130800	38621988	949	949	949	949	1
394	20250328	130700	38621039	950	950	950	950	0
395	20250328	130600	38621039	950	949	950	949	11
396	20250328	130500	38610599	949	947	949	947	227
397	20250328	130400	38395600	947	953	953	947	313
398	20250328	130300	38099170	954	955	957	954	3
399	20250328	130200	38096304	957	956	957	948	1221
400	20250328	130100	36937514	958	958	958	958	0
401	20250328	130000	36937514	958	958	958	958	0
402	20250328	125900	36937514	958	958	958	947	10
403	20250328	125800	36928022	948	947	948	947	263
404	20250328	125700	36678960	947	947	947	945	4
405	20250328	125600	36675175	946	947	947	946	6
406	20250328	125500	36669497	946	946	946	946	1
407	20250328	125400	36668551	943	952	957	943	12
408	20250328	125300	36657176	952	957	957	950	5
409	20250328	125200	36652409	943	956	956	943	30
410	20250328	125100	36624019	958	958	958	958	0
411	20250328	125000	36624019	958	958	958	958	0
412	20250328	124900	36624019	958	958	958	958	0
413	20250328	124800	36624019	958	958	958	958	0
414	20250328	124700	36624019	958	958	958	958	1
415	20250328	124600	36623061	957	957	957	957	1
416	20250328	124500	36622104	958	958	958	958	0
417	20250328	124400	36622104	958	958	958	958	0
418	20250328	124300	36622104	958	958	958	958	0
419	20250328	124200	36622104	958	958	958	958	0
420	20250328	124100	36622104	958	958	958	958	0
421	20250328	124000	36622104	958	958	958	958	0
422	20250328	123900	36622104	958	958	958	958	0
423	20250328	123800	36622104	958	958	958	958	0
424	20250328	123700	36622104	958	958	958	958	0
425	20250328	123600	36622104	958	958	958	958	1
426	20250328	123500	36621146	950	950	950	950	0
427	20250328	123400	36621146	950	956	956	950	7
428	20250328	123300	36614475	958	958	958	958	0
429	20250328	123200	36614475	958	958	958	958	0
430	20250328	123100	36614475	958	958	958	958	1
431	20250328	123000	36613517	947	947	947	947	0
432	20250328	122900	36613517	947	956	956	947	10
433	20250328	122800	36604002	958	958	958	958	0
434	20250328	122700	36604002	958	958	958	958	0
435	20250328	122600	36604002	958	958	958	958	10
436	20250328	122500	36594422	958	958	958	958	15
437	20250328	122400	36580052	958	958	958	958	0
438	20250328	122300	36580052	958	958	958	958	0
439	20250328	122200	36580052	958	958	958	958	0
440	20250328	122100	36580052	958	958	958	958	0
441	20250328	122000	36580052	958	958	958	958	0
442	20250328	121900	36580052	958	958	958	958	0
443	20250328	121800	36580052	958	958	958	958	0
444	20250328	121700	36580052	958	958	958	958	0
445	20250328	121600	36580052	958	958	958	958	0
446	20250328	121500	36580052	958	958	958	958	0
447	20250328	121400	36580052	958	958	958	958	0
448	20250328	121300	36580052	958	958	958	958	0
449	20250328	121200	36580052	958	958	958	958	0
450	20250328	121100	36580052	958	958	958	958	0
451	20250328	121000	36580052	958	958	958	958	0
452	20250328	120900	36580052	958	958	958	958	0
453	20250328	120800	36580052	958	958	958	958	0
454	20250328	120700	36580052	958	958	958	958	0
455	20250328	120600	36580052	958	958	958	958	0
456	20250328	120500	36580052	958	958	958	958	0
457	20250328	120400	36580052	958	958	958	958	0
458	20250328	120300	36580052	958	958	958	958	0
459	20250328	120200	36580052	958	958	958	958	0
460	20250328	120100	36580052	958	956	958	956	30
461	20250328	120000	36551370	956	956	956	956	0
462	20250328	115900	36551370	956	956	956	956	0
463	20250328	115800	36551370	956	956	956	956	0
464	20250328	115700	36551370	956	956	956	956	0
465	20250328	115600	36551370	956	956	956	956	1
466	20250328	115500	36550414	955	955	955	955	0
467	20250328	115400	36550414	955	955	955	955	0
468	20250328	115300	36550414	955	955	955	955	0
469	20250328	115200	36550414	955	955	955	955	0
470	20250328	115100	36550414	955	955	955	955	0
471	20250328	115000	36550414	955	956	956	955	2
472	20250328	114900	36548503	953	953	956	952	7
473	20250328	114800	36541830	943	953	953	943	10
474	20250328	114700	36532346	956	953	956	944	11
475	20250328	114600	36521905	956	956	956	952	5
476	20250328	114500	36517135	953	956	956	949	9
477	20250328	114400	36508573	948	949	949	948	2
478	20250328	114300	36506676	956	949	956	948	6
479	20250328	114200	36500976	948	955	956	948	1207
480	20250328	114100	35351996	955	955	955	955	0
481	20250328	114000	35351996	955	947	955	944	163
482	20250328	113900	35197853	956	956	956	956	0
483	20250328	113800	35197853	956	953	956	944	12
484	20250328	113700	35186459	956	953	956	950	6
485	20250328	113600	35180747	956	954	956	950	305
486	20250328	113500	34890677	956	956	956	956	0
487	20250328	113400	34890677	956	956	956	956	0
488	20250328	113300	34890677	956	956	956	956	0
489	20250328	113200	34890677	956	956	956	956	0
490	20250328	113100	34890677	956	956	956	956	0
491	20250328	113000	34890677	956	956	956	956	1
492	20250328	112900	34889721	956	955	956	955	104
493	20250328	112800	34790303	941	941	941	941	0
494	20250328	112700	34790303	941	954	956	941	21
495	20250328	112600	34770412	956	956	956	956	0
496	20250328	112500	34770412	956	955	956	937	21
497	20250328	112400	34750512	957	957	957	957	0
498	20250328	112300	34750512	957	957	957	957	0
499	20250328	112200	34750512	957	957	957	957	1
500	20250328	112100	34749555	956	956	956	956	0
501	20250328	112000	34749555	956	954	956	954	72
502	20250328	111900	34680797	954	945	954	935	62
503	20250328	111800	34622227	945	954	954	945	10
504	20250328	111700	34612732	956	956	956	956	0
505	20250328	111600	34612732	956	955	956	955	2
506	20250328	111500	34610821	956	951	956	951	6
507	20250328	111400	34605097	951	943	956	943	14
508	20250328	111300	34591836	943	943	943	943	2
509	20250328	111200	34589950	958	958	958	958	0
510	20250328	111100	34589950	958	958	958	958	0
511	20250328	111000	34589950	958	958	958	958	0
512	20250328	110900	34589950	958	958	958	958	0
513	20250328	110800	34589950	958	942	958	936	400
514	20250328	110700	34215219	959	959	959	959	0
515	20250328	110600	34215219	959	959	959	959	0
516	20250328	110500	34215219	959	959	959	959	0
517	20250328	110400	34215219	959	959	959	959	0
518	20250328	110300	34215219	959	959	959	959	0
519	20250328	110200	34215219	959	959	959	959	0
520	20250328	110100	34215219	959	959	959	959	0
521	20250328	110000	34215219	959	959	959	959	0
522	20250328	105900	34215219	959	959	959	959	0
523	20250328	105800	34215219	959	959	959	959	0
524	20250328	105700	34215219	959	959	959	959	0
525	20250328	105600	34215219	959	959	959	959	0
526	20250328	105500	34215219	959	959	959	959	25
527	20250328	105400	34191244	959	959	959	959	0
528	20250328	105300	34191244	959	959	959	959	10
529	20250328	105200	34181654	959	959	959	959	0
530	20250328	105100	34181654	959	959	959	959	1
531	20250328	105000	34180695	958	958	958	958	1
532	20250328	104900	34179737	957	957	957	957	0
533	20250328	104800	34179737	957	956	957	956	500
534	20250328	104700	33701262	957	957	957	957	0
535	20250328	104600	33701262	957	957	957	957	0
536	20250328	104500	33701262	957	956	957	956	100
537	20250328	104400	33605573	957	957	957	957	0
538	20250328	104300	33605573	957	957	957	957	0
539	20250328	104200	33605573	957	957	957	957	0
540	20250328	104100	33605573	957	957	957	957	0
541	20250328	104000	33605573	957	957	957	957	0
542	20250328	103900	33605573	957	949	957	949	45
543	20250328	103800	33562860	949	949	949	949	0
544	20250328	103700	33562860	949	949	949	949	0
545	20250328	103600	33562860	949	949	949	949	0
546	20250328	103500	33562860	949	946	949	946	20
547	20250328	103400	33543937	946	940	946	940	648
548	20250328	103300	32934564	940	940	940	940	0
549	20250328	103200	32934564	940	940	940	940	0
550	20250328	103100	32934564	940	940	940	940	0
551	20250328	103000	32934564	940	941	941	939	34
552	20250328	102900	32902635	945	945	945	945	0
553	20250328	102800	32902635	945	945	945	945	0
554	20250328	102700	32902635	945	938	945	934	10001
555	20250328	102600	23546901	945	945	945	945	0
556	20250328	102500	23546901	945	945	945	945	0
557	20250328	102400	23546901	945	945	945	945	0
558	20250328	102300	23546901	945	938	945	938	101
559	20250328	102200	23452156	946	946	946	946	0
560	20250328	102100	23452156	946	946	946	946	22
561	20250328	102000	23431344	946	946	946	946	0
562	20250328	101900	23431344	946	946	946	946	0
563	20250328	101800	23431344	946	946	946	946	0
564	20250328	101700	23431344	946	945	946	945	19
565	20250328	101600	23413387	945	943	945	943	36
566	20250328	101500	23379419	943	938	943	935	841
567	20250328	101400	22592644	938	936	938	936	42
568	20250328	101300	22553302	936	936	936	936	0
569	20250328	101200	22553302	936	934	936	934	37
570	20250328	101100	22518724	935	934	935	934	41
571	20250328	101000	22480425	935	935	935	934	33
572	20250328	100900	22449588	935	935	935	935	0
573	20250328	100800	22449588	935	935	935	935	1
574	20250328	100700	22448653	943	943	943	943	0
575	20250328	100600	22448653	943	943	943	943	0
576	20250328	100500	22448653	943	943	943	943	0
577	20250328	100400	22448653	943	943	943	943	0
578	20250328	100300	22448653	943	943	943	943	1
579	20250328	100200	22447710	943	943	943	943	0
580	20250328	100100	22447710	943	943	943	943	0
581	20250328	100000	22447710	943	943	943	943	0
582	20250328	095900	22447710	943	943	943	943	0
583	20250328	095800	22447710	943	937	943	937	5
584	20250328	095700	22443019	934	934	934	934	0
585	20250328	095600	22443019	934	936	936	934	180
586	20250328	095500	22274871	937	937	937	937	396
587	20250328	095400	21903819	943	943	943	943	0
588	20250328	095300	21903819	943	943	943	943	1
589	20250328	095200	21902876	937	937	937	937	100
590	20250328	095100	21809176	944	944	944	944	0
591	20250328	095000	21809176	944	939	944	937	2502
592	20250328	094900	19462774	945	945	945	945	0
593	20250328	094800	19462774	945	945	945	945	0
594	20250328	094700	19462774	945	939	945	939	104
595	20250328	094600	19364820	939	939	939	939	10
596	20250328	094500	19355430	944	943	944	943	11
597	20250328	094400	19345051	943	939	943	939	85
598	20250328	094300	19265076	945	945	945	945	0
599	20250328	094200	19265076	945	939	945	937	167
600	20250328	094100	19107949	939	939	939	939	4
601	20250328	094000	19104193	945	945	945	945	1
602	20250328	093900	19103248	950	950	950	950	0
603	20250328	093800	19103248	950	950	950	950	1
604	20250328	093700	19102298	937	937	937	937	39
605	20250328	093600	19065755	968	968	968	968	0
606	20250328	093500	19065755	968	968	968	968	0
607	20250328	093400	19065755	968	968	968	968	0
608	20250328	093300	19065755	968	968	968	968	1
609	20250328	093200	19064787	946	946	946	946	0
610	20250328	093100	19064787	946	951	951	946	1334
611	20250328	093000	17802583	950	950	950	950	0
612	20250328	092900	17802583	950	951	951	950	499
613	20250328	092800	17328532	955	955	955	955	1364
614	20250328	092700	16025912	969	969	969	969	0
615	20250328	092600	16025912	969	969	969	969	0
616	20250328	092500	16025912	969	969	969	969	1
617	20250328	092400	16024943	971	971	971	971	0
618	20250328	092300	16024943	971	971	971	971	0
619	20250328	092200	16024943	971	971	971	971	0
620	20250328	092100	16024943	971	971	971	971	0
621	20250328	092000	16024943	971	972	972	971	530
622	20250328	091900	15510283	972	974	974	936	2590
623	20250328	091800	13005723	974	975	976	974	801
624	20250328	091700	12224728	979	977	979	977	102
625	20250328	091600	12124939	977	978	978	959	23
626	20250328	091500	12102845	979	979	979	979	0
627	20250328	091400	12102845	979	979	979	979	0
628	20250328	091300	12102845	979	970	979	970	478
629	20250328	091200	11638395	970	970	970	970	103
630	20250328	091100	11538485	970	970	970	970	0
631	20250328	091000	11538485	970	943	970	943	6678
632	20250328	090900	5139260	943	943	943	943	0
633	20250328	090800	5139260	943	943	943	943	0
634	20250328	090700	5139260	943	943	943	943	0
635	20250328	090600	5139260	943	943	943	943	0
636	20250328	090500	5139260	943	943	943	943	0
637	20250328	090400	5139260	943	943	943	943	0
638	20250328	090300	5139260	943	939	943	934	1247
639	20250328	090200	3972917	944	943	944	943	2665
640	20250328	090100	1459782	943	943	943	943	468
641	20250328	090000	1018458	952	943	952	943	1080