KissMeData/137940/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	202300	99845323	417	417	417	417	6457
3	20250328	202200	99845323	417	417	417	417	0
4	20250328	202100	99845323	417	417	417	417	0
5	20250328	202000	99845323	417	417	417	417	0
6	20250328	201900	99845323	417	417	417	417	0
7	20250328	201800	99845323	417	417	417	417	0
8	20250328	201700	99845323	417	417	417	417	0
9	20250328	201600	99845323	417	417	417	417	0
10	20250328	201500	99845323	417	417	417	417	0
11	20250328	201400	99845323	417	417	417	417	0
12	20250328	201300	99845323	417	417	417	417	0
13	20250328	201200	99845323	417	417	417	417	0
14	20250328	201100	99845323	417	417	417	417	0
15	20250328	201000	99845323	417	417	417	417	0
16	20250328	200900	99845323	417	417	417	417	0
17	20250328	200800	99845323	417	417	417	417	0
18	20250328	200700	99845323	417	417	417	417	0
19	20250328	200600	99845323	417	417	417	417	0
20	20250328	200500	99845323	417	417	417	417	0
21	20250328	200400	99845323	417	417	417	417	0
22	20250328	200300	99845323	417	417	417	417	0
23	20250328	200200	99845323	417	417	417	417	0
24	20250328	200100	99845323	417	417	417	417	0
25	20250328	200000	99845323	417	417	417	417	0
26	20250328	195900	99845323	417	417	417	417	0
27	20250328	195800	99845323	417	417	417	417	0
28	20250328	195700	99845323	417	417	417	417	0
29	20250328	195600	99845323	417	417	417	417	0
30	20250328	195500	99845323	417	417	417	417	0
31	20250328	195400	99845323	417	417	417	417	0
32	20250328	195300	99845323	417	417	417	417	6457
33	20250328	195200	99845323	417	417	417	417	0
34	20250328	195100	99845323	417	417	417	417	0
35	20250328	195000	99845323	417	417	417	417	0
36	20250328	194900	99845323	417	417	417	417	0
37	20250328	194800	99845323	417	417	417	417	0
38	20250328	194700	99845323	417	417	417	417	0
39	20250328	194600	99845323	417	417	417	417	0
40	20250328	194500	99845323	417	417	417	417	0
41	20250328	194400	99845323	417	417	417	417	0
42	20250328	194300	99845323	417	417	417	417	0
43	20250328	194200	99845323	417	417	417	417	0
44	20250328	194100	99845323	417	417	417	417	0
45	20250328	194000	99845323	417	417	417	417	0
46	20250328	193900	99845323	417	417	417	417	0
47	20250328	193800	99845323	417	417	417	417	0
48	20250328	193700	99845323	417	417	417	417	0
49	20250328	193600	99845323	417	417	417	417	0
50	20250328	193500	99845323	417	417	417	417	0
51	20250328	193400	99845323	417	417	417	417	0
52	20250328	193300	99845323	417	417	417	417	0
53	20250328	193200	99845323	417	417	417	417	0
54	20250328	193100	99845323	417	417	417	417	0
55	20250328	193000	99845323	417	417	417	417	0
56	20250328	192900	99845323	417	417	417	417	0
57	20250328	192800	99845323	417	417	417	417	0
58	20250328	192700	99845323	417	417	417	417	0
59	20250328	192600	99845323	417	417	417	417	0
60	20250328	192500	99845323	417	417	417	417	0
61	20250328	192400	99845323	417	417	417	417	0
62	20250328	192300	99845323	417	417	417	417	6457
63	20250328	192200	99845323	417	417	417	417	0
64	20250328	192100	99845323	417	417	417	417	0
65	20250328	192000	99845323	417	417	417	417	0
66	20250328	191900	99845323	417	417	417	417	0
67	20250328	191800	99845323	417	417	417	417	0
68	20250328	191700	99845323	417	417	417	417	0
69	20250328	191600	99845323	417	417	417	417	0
70	20250328	191500	99845323	417	417	417	417	0
71	20250328	191400	99845323	417	417	417	417	0
72	20250328	191300	99845323	417	417	417	417	0
73	20250328	191200	99845323	417	417	417	417	0
74	20250328	191100	99845323	417	417	417	417	0
75	20250328	191000	99845323	417	417	417	417	0
76	20250328	190900	99845323	417	417	417	417	0
77	20250328	190800	99845323	417	417	417	417	0
78	20250328	190700	99845323	417	417	417	417	0
79	20250328	190600	99845323	417	417	417	417	0
80	20250328	190500	99845323	417	417	417	417	0
81	20250328	190400	99845323	417	417	417	417	0
82	20250328	190300	99845323	417	417	417	417	0
83	20250328	190200	99845323	417	417	417	417	0
84	20250328	190100	99845323	417	417	417	417	0
85	20250328	190000	99845323	417	417	417	417	0
86	20250328	185900	99845323	417	417	417	417	0
87	20250328	185800	99845323	417	417	417	417	0
88	20250328	185700	99845323	417	417	417	417	0
89	20250328	185600	99845323	417	417	417	417	0
90	20250328	185500	99845323	417	417	417	417	0
91	20250328	185400	99845323	417	417	417	417	0
92	20250328	185300	99845323	417	417	417	417	6457
93	20250328	185200	99845323	417	417	417	417	0
94	20250328	185100	99845323	417	417	417	417	0
95	20250328	185000	99845323	417	417	417	417	0
96	20250328	184900	99845323	417	417	417	417	0
97	20250328	184800	99845323	417	417	417	417	0
98	20250328	184700	99845323	417	417	417	417	0
99	20250328	184600	99845323	417	417	417	417	0
100	20250328	184500	99845323	417	417	417	417	0
101	20250328	184400	99845323	417	417	417	417	0
102	20250328	184300	99845323	417	417	417	417	0
103	20250328	184200	99845323	417	417	417	417	0
104	20250328	184100	99845323	417	417	417	417	0
105	20250328	184000	99845323	417	417	417	417	0
106	20250328	183900	99845323	417	417	417	417	0
107	20250328	183800	99845323	417	417	417	417	0
108	20250328	183700	99845323	417	417	417	417	0
109	20250328	183600	99845323	417	417	417	417	0
110	20250328	183500	99845323	417	417	417	417	0
111	20250328	183400	99845323	417	417	417	417	0
112	20250328	183300	99845323	417	417	417	417	0
113	20250328	183200	99845323	417	417	417	417	0
114	20250328	183100	99845323	417	417	417	417	0
115	20250328	183000	99845323	417	417	417	417	0
116	20250328	182900	99845323	417	417	417	417	0
117	20250328	182800	99845323	417	417	417	417	0
118	20250328	182700	99845323	417	417	417	417	0
119	20250328	182600	99845323	417	417	417	417	0
120	20250328	182500	99845323	417	417	417	417	0
121	20250328	182400	99845323	417	417	417	417	0
122	20250328	182300	99845323	417	417	417	417	6457
123	20250328	182200	99845323	417	417	417	417	0
124	20250328	182100	99845323	417	417	417	417	0
125	20250328	182000	99845323	417	417	417	417	0
126	20250328	181900	99845323	417	417	417	417	0
127	20250328	181800	99845323	417	417	417	417	0
128	20250328	181700	99845323	417	417	417	417	0
129	20250328	181600	99845323	417	417	417	417	0
130	20250328	181500	99845323	417	417	417	417	0
131	20250328	181400	99845323	417	417	417	417	0
132	20250328	181300	99845323	417	417	417	417	0
133	20250328	181200	99845323	417	417	417	417	0
134	20250328	181100	99845323	417	417	417	417	0
135	20250328	181000	99845323	417	417	417	417	0
136	20250328	180900	99845323	417	417	417	417	0
137	20250328	180800	99845323	417	417	417	417	0
138	20250328	180700	99845323	417	417	417	417	0
139	20250328	180600	99845323	417	417	417	417	0
140	20250328	180500	99845323	417	417	417	417	0
141	20250328	180400	99845323	417	417	417	417	0
142	20250328	180300	99845323	417	417	417	417	0
143	20250328	180200	99845323	417	417	417	417	0
144	20250328	180100	99845323	417	417	417	417	0
145	20250328	180000	99845323	417	417	417	417	0
146	20250328	175900	99845323	417	417	417	417	0
147	20250328	175800	99845323	417	417	417	417	0
148	20250328	175700	99845323	417	417	417	417	0
149	20250328	175600	99845323	417	417	417	417	0
150	20250328	175500	99845323	417	417	417	417	0
151	20250328	175400	99845323	417	417	417	417	0
152	20250328	175300	99845323	417	417	417	417	6457
153	20250328	175200	99845323	417	417	417	417	0
154	20250328	175100	99845323	417	417	417	417	0
155	20250328	175000	99845323	417	417	417	417	0
156	20250328	174900	99845323	417	417	417	417	0
157	20250328	174800	99845323	417	417	417	417	0
158	20250328	174700	99845323	417	417	417	417	0
159	20250328	174600	99845323	417	417	417	417	0
160	20250328	174500	99845323	417	417	417	417	0
161	20250328	174400	99845323	417	417	417	417	0
162	20250328	174300	99845323	417	417	417	417	0
163	20250328	174200	99845323	417	417	417	417	0
164	20250328	174100	99845323	417	417	417	417	0
165	20250328	174000	99845323	417	417	417	417	0
166	20250328	173900	99845323	417	417	417	417	0
167	20250328	173800	99845323	417	417	417	417	0
168	20250328	173700	99845323	417	417	417	417	0
169	20250328	173600	99845323	417	417	417	417	0
170	20250328	173500	99845323	417	417	417	417	0
171	20250328	173400	99845323	417	417	417	417	0
172	20250328	173300	99845323	417	417	417	417	0
173	20250328	173200	99845323	417	417	417	417	0
174	20250328	173100	99845323	417	417	417	417	0
175	20250328	173000	99845323	417	417	417	417	0
176	20250328	172900	99845323	417	417	417	417	0
177	20250328	172800	99845323	417	417	417	417	0
178	20250328	172700	99845323	417	417	417	417	0
179	20250328	172600	99845323	417	417	417	417	0
180	20250328	172500	99845323	417	417	417	417	0
181	20250328	172400	99845323	417	417	417	417	0
182	20250328	172300	99845323	417	417	417	417	6457
183	20250328	172200	99845323	417	417	417	417	0
184	20250328	172100	99845323	417	417	417	417	0
185	20250328	172000	99845323	417	417	417	417	0
186	20250328	171900	99845323	417	417	417	417	0
187	20250328	171800	99845323	417	417	417	417	0
188	20250328	171700	99845323	417	417	417	417	0
189	20250328	171600	99845323	417	417	417	417	0
190	20250328	171500	99845323	417	417	417	417	0
191	20250328	171400	99845323	417	417	417	417	0
192	20250328	171300	99845323	417	417	417	417	0
193	20250328	171200	99845323	417	417	417	417	0
194	20250328	171100	99845323	417	417	417	417	0
195	20250328	171000	99845323	417	417	417	417	0
196	20250328	170900	99845323	417	417	417	417	0
197	20250328	170800	99845323	417	417	417	417	0
198	20250328	170700	99845323	417	417	417	417	0
199	20250328	170600	99845323	417	417	417	417	0
200	20250328	170500	99845323	417	417	417	417	0
201	20250328	170400	99845323	417	417	417	417	0
202	20250328	170300	99845323	417	417	417	417	0
203	20250328	170200	99845323	417	417	417	417	0
204	20250328	170100	99845323	417	417	417	417	0
205	20250328	170000	99845323	417	417	417	417	0
206	20250328	165900	99845323	417	417	417	417	0
207	20250328	165800	99845323	417	417	417	417	0
208	20250328	165700	99845323	417	417	417	417	0
209	20250328	165600	99845323	417	417	417	417	0
210	20250328	165500	99845323	417	417	417	417	0
211	20250328	165400	99845323	417	417	417	417	0
212	20250328	165300	99845323	417	417	417	417	6457
213	20250328	165200	99845323	417	417	417	417	0
214	20250328	165100	99845323	417	417	417	417	0
215	20250328	165000	99845323	417	417	417	417	0
216	20250328	164900	99845323	417	417	417	417	0
217	20250328	164800	99845323	417	417	417	417	0
218	20250328	164700	99845323	417	417	417	417	0
219	20250328	164600	99845323	417	417	417	417	0
220	20250328	164500	99845323	417	417	417	417	0
221	20250328	164400	99845323	417	417	417	417	0
222	20250328	164300	99845323	417	417	417	417	0
223	20250328	164200	99845323	417	417	417	417	0
224	20250328	164100	99845323	417	417	417	417	0
225	20250328	164000	99845323	417	417	417	417	0
226	20250328	163900	99845323	417	417	417	417	0
227	20250328	163800	99845323	417	417	417	417	0
228	20250328	163700	99845323	417	417	417	417	0
229	20250328	163600	99845323	417	417	417	417	0
230	20250328	163500	99845323	417	417	417	417	0
231	20250328	163400	99845323	417	417	417	417	0
232	20250328	163300	99845323	417	417	417	417	0
233	20250328	163200	99845323	417	417	417	417	0
234	20250328	163100	99845323	417	417	417	417	0
235	20250328	163000	99845323	417	417	417	417	0
236	20250328	162900	99845323	417	417	417	417	0
237	20250328	162800	99845323	417	417	417	417	0
238	20250328	162700	99845323	417	417	417	417	0
239	20250328	162600	99845323	417	417	417	417	0
240	20250328	162500	99845323	417	417	417	417	0
241	20250328	162400	99845323	417	417	417	417	0
242	20250328	162300	99845323	417	417	417	417	6457
243	20250328	162200	99845323	417	417	417	417	0
244	20250328	162100	99845323	417	417	417	417	0
245	20250328	162000	99845323	417	417	417	417	0
246	20250328	161900	99845323	417	417	417	417	0
247	20250328	161800	99845323	417	417	417	417	0
248	20250328	161700	99845323	417	417	417	417	0
249	20250328	161600	99845323	417	417	417	417	0
250	20250328	161500	99845323	417	417	417	417	0
251	20250328	161400	99845323	417	417	417	417	0
252	20250328	161300	99845323	417	417	417	417	0
253	20250328	161200	99845323	417	417	417	417	0
254	20250328	161100	99845323	417	417	417	417	0
255	20250328	161000	99845323	417	417	417	417	0
256	20250328	160900	99845323	417	417	417	417	0
257	20250328	160800	99845323	417	417	417	417	0
258	20250328	160700	99845323	417	417	417	417	0
259	20250328	160600	99845323	417	417	417	417	0
260	20250328	160500	99845323	417	417	417	417	0
261	20250328	160400	99845323	417	417	417	417	0
262	20250328	160300	99845323	417	417	417	417	0
263	20250328	160200	99845323	417	417	417	417	0
264	20250328	160100	99845323	417	417	417	417	0
265	20250328	160000	99845323	417	417	417	417	0
266	20250328	155900	99845323	417	417	417	417	0
267	20250328	155800	99845323	417	417	417	417	0
268	20250328	155700	99845323	417	417	417	417	0
269	20250328	155600	99845323	417	417	417	417	0
270	20250328	155500	99845323	417	417	417	417	0
271	20250328	155400	99845323	417	417	417	417	0
272	20250328	155300	99845323	417	417	417	417	6457
273	20250328	155200	99845323	417	417	417	417	0
274	20250328	155100	99845323	417	417	417	417	0
275	20250328	155000	99845323	417	417	417	417	0
276	20250328	154900	99845323	417	417	417	417	0
277	20250328	154800	99845323	417	417	417	417	0
278	20250328	154700	99845323	417	417	417	417	0
279	20250328	154600	99845323	417	417	417	417	0
280	20250328	154500	99845323	417	417	417	417	0
281	20250328	154400	99845323	417	417	417	417	0
282	20250328	154300	99845323	417	417	417	417	0
283	20250328	154200	99845323	417	417	417	417	0
284	20250328	154100	99845323	417	417	417	417	0
285	20250328	154000	99845323	417	417	417	417	0
286	20250328	153900	99845323	417	417	417	417	0
287	20250328	153800	99845323	417	417	417	417	0
288	20250328	153700	99845323	417	417	417	417	0
289	20250328	153600	99845323	417	417	417	417	0
290	20250328	153500	99845323	417	417	417	417	0
291	20250328	153400	99845323	417	417	417	417	0
292	20250328	153300	99845323	417	417	417	417	0
293	20250328	153200	99845323	417	417	417	417	0
294	20250328	153100	99845323	417	417	417	417	0
295	20250328	153000	99845323	417	417	417	417	6457
296	20250328	152900	97152754	421	421	421	421	0
297	20250328	152800	97152754	421	421	421	421	0
298	20250328	152700	97152754	421	421	421	421	0
299	20250328	152600	97152754	421	421	421	421	0
300	20250328	152500	97152754	421	421	421	421	0
301	20250328	152400	97152754	421	421	421	421	0
302	20250328	152300	97152754	421	421	421	421	0
303	20250328	152200	97152754	421	421	421	421	0
304	20250328	152100	97152754	421	421	421	421	0
305	20250328	152000	97152754	421	421	421	421	0
306	20250328	151900	97152754	421	418	421	418	1287
307	20250328	151800	96614779	423	423	423	423	0
308	20250328	151700	96614779	423	423	423	423	0
309	20250328	151600	96614779	423	423	423	423	0
310	20250328	151500	96614779	423	423	423	423	1
311	20250328	151400	96614356	418	423	423	418	3045
312	20250328	151300	95341323	423	423	423	423	1
313	20250328	151200	95340900	418	422	423	418	3080
314	20250328	151100	94040718	423	423	423	423	0
315	20250328	151000	94040718	423	418	423	418	3906
316	20250328	150900	92389608	415	418	418	415	7194
317	20250328	150800	89398289	419	420	420	419	268
318	20250328	150700	89285829	420	420	420	420	1
319	20250328	150600	89285409	425	425	425	425	150
320	20250328	150500	89221659	425	425	425	421	102
321	20250328	150400	89178709	422	422	422	422	109
322	20250328	150300	89132711	427	427	427	427	0
323	20250328	150200	89132711	427	427	427	427	0
324	20250328	150100	89132711	427	427	427	427	100
325	20250328	150000	89090011	428	425	428	423	551
326	20250328	145900	88856133	425	419	425	416	5410
327	20250328	145800	86578605	420	416	420	416	12010
328	20250328	145700	81561785	417	417	417	417	0
329	20250328	145600	81561785	417	417	417	417	0
330	20250328	145500	81561785	417	417	417	417	2001
331	20250328	145400	80727368	413	413	413	413	1258
332	20250328	145300	80207814	418	418	418	418	0
333	20250328	145200	80207814	418	417	418	414	11116
334	20250328	145100	75566880	417	417	417	417	0
335	20250328	145000	75566880	417	417	417	417	0
336	20250328	144900	75566880	417	417	417	417	1
337	20250328	144800	75566463	414	415	415	414	250
338	20250328	144700	75462752	419	419	419	419	0
339	20250328	144600	75462752	419	419	419	419	0
340	20250328	144500	75462752	419	419	419	419	0
341	20250328	144400	75462752	419	419	419	419	0
342	20250328	144300	75462752	419	419	419	419	0
343	20250328	144200	75462752	419	419	419	419	0
344	20250328	144100	75462752	419	419	419	419	0
345	20250328	144000	75462752	419	419	419	419	251
346	20250328	143900	75357583	419	419	419	419	0
347	20250328	143800	75357583	419	419	419	419	1
348	20250328	143700	75357164	419	419	419	419	0
349	20250328	143600	75357164	419	419	419	419	1
350	20250328	143500	75356745	414	416	416	414	1948
351	20250328	143400	74549838	417	417	417	417	100
352	20250328	143300	74508138	421	421	421	421	0
353	20250328	143200	74508138	421	421	421	421	0
354	20250328	143100	74508138	421	421	421	421	0
355	20250328	143000	74508138	421	421	421	421	0
356	20250328	142900	74508138	421	421	421	421	0
357	20250328	142800	74508138	421	421	421	421	0
358	20250328	142700	74508138	421	421	421	421	0
359	20250328	142600	74508138	421	421	421	421	0
360	20250328	142500	74508138	421	421	421	421	0
361	20250328	142400	74508138	421	421	421	421	1
362	20250328	142300	74507717	413	413	413	413	63
363	20250328	142200	74481698	420	420	420	420	0
364	20250328	142100	74481698	420	420	420	420	0
365	20250328	142000	74481698	420	420	420	420	700
366	20250328	141900	74187698	420	420	420	420	0
367	20250328	141800	74187698	420	420	420	420	0
368	20250328	141700	74187698	420	420	420	420	0
369	20250328	141600	74187698	420	420	420	420	0
370	20250328	141500	74187698	420	420	420	420	1
371	20250328	141400	74187278	420	420	420	420	0
372	20250328	141300	74187278	420	420	420	420	400
373	20250328	141200	74019278	420	420	420	420	0
374	20250328	141100	74019278	420	418	420	416	2882
375	20250328	141000	72814079	418	418	418	418	0
376	20250328	140900	72814079	418	420	420	418	9564
377	20250328	140800	68808824	422	422	422	422	0
378	20250328	140700	68808824	422	422	422	422	0
379	20250328	140600	68808824	422	422	422	422	0
380	20250328	140500	68808824	422	422	422	422	0
381	20250328	140400	68808824	422	422	422	422	0
382	20250328	140300	68808824	422	422	422	422	0
383	20250328	140200	68808824	422	422	422	422	73
384	20250328	140100	68778018	422	422	422	422	0
385	20250328	140000	68778018	422	422	422	422	0
386	20250328	135900	68778018	422	422	422	422	0
387	20250328	135800	68778018	422	422	422	422	0
388	20250328	135700	68778018	422	422	422	422	0
389	20250328	135600	68778018	422	422	422	422	0
390	20250328	135500	68778018	422	422	422	422	500
391	20250328	135400	68567018	422	422	422	422	0
392	20250328	135300	68567018	422	422	422	422	0
393	20250328	135200	68567018	422	422	422	422	0
394	20250328	135100	68567018	422	422	422	422	46
395	20250328	135000	68547606	421	421	421	421	0
396	20250328	134900	68547606	421	421	421	421	0
397	20250328	134800	68547606	421	421	421	421	58
398	20250328	134700	68523188	421	421	421	421	0
399	20250328	134600	68523188	421	421	421	421	0
400	20250328	134500	68523188	421	421	421	421	280
401	20250328	134400	68405308	422	421	422	421	101
402	20250328	134300	68362786	421	421	421	421	53
403	20250328	134200	68340473	426	424	426	424	100
404	20250328	134100	68298065	420	420	420	420	790
405	20250328	134000	67966265	424	424	424	424	0
406	20250328	133900	67966265	424	424	424	424	0
407	20250328	133800	67966265	424	424	424	424	0
408	20250328	133700	67966265	424	424	424	424	1
409	20250328	133600	67965841	418	418	418	418	619
410	20250328	133500	67707099	418	425	425	403	41000
411	20250328	133400	50474886	428	428	428	428	0
412	20250328	133300	50474886	428	428	428	428	0
413	20250328	133200	50474886	428	428	428	428	0
414	20250328	133100	50474886	428	428	428	428	1
415	20250328	133000	50474458	426	426	426	426	0
416	20250328	132900	50474458	426	426	426	426	0
417	20250328	132800	50474458	426	426	426	426	0
418	20250328	132700	50474458	426	426	426	426	0
419	20250328	132600	50474458	426	426	426	426	579
420	20250328	132500	50227804	428	428	428	428	0
421	20250328	132400	50227804	428	428	428	428	0
422	20250328	132300	50227804	428	428	428	428	0
423	20250328	132200	50227804	428	428	428	428	0
424	20250328	132100	50227804	428	428	428	428	0
425	20250328	132000	50227804	428	428	428	428	0
426	20250328	131900	50227804	428	428	428	428	0
427	20250328	131800	50227804	428	428	428	428	0
428	20250328	131700	50227804	428	428	428	428	0
429	20250328	131600	50227804	428	428	428	428	0
430	20250328	131500	50227804	428	428	428	428	0
431	20250328	131400	50227804	428	428	428	428	0
432	20250328	131300	50227804	428	428	428	428	0
433	20250328	131200	50227804	428	428	428	428	0
434	20250328	131100	50227804	428	428	428	428	1
435	20250328	131000	50227376	426	426	426	426	2830
436	20250328	130900	49021796	426	426	426	426	0
437	20250328	130800	49021796	426	426	426	426	0
438	20250328	130700	49021796	426	426	426	426	0
439	20250328	130600	49021796	426	426	426	426	1
440	20250328	130500	49021370	425	425	426	425	74
441	20250328	130400	48989918	426	426	426	426	1
442	20250328	130300	48989492	424	424	424	424	0
443	20250328	130200	48989492	424	424	424	424	500
444	20250328	130100	48777492	424	424	424	424	0
445	20250328	130000	48777492	424	425	425	424	1001
446	20250328	125900	48353045	426	426	426	426	0
447	20250328	125800	48353045	426	426	426	426	0
448	20250328	125700	48353045	426	426	426	426	18
449	20250328	125600	48345377	426	426	426	426	41
450	20250328	125500	48327911	426	426	426	426	0
451	20250328	125400	48327911	426	426	426	426	0
452	20250328	125300	48327911	426	426	426	426	0
453	20250328	125200	48327911	426	426	426	426	0
454	20250328	125100	48327911	426	426	426	426	0
455	20250328	125000	48327911	426	426	426	426	0
456	20250328	124900	48327911	426	426	426	426	0
457	20250328	124800	48327911	426	426	426	426	0
458	20250328	124700	48327911	426	426	426	426	0
459	20250328	124600	48327911	426	426	426	426	33
460	20250328	124500	48313853	426	426	426	426	0
461	20250328	124400	48313853	426	426	426	425	56
462	20250328	124300	48290033	425	426	426	425	90
463	20250328	124200	48251765	426	426	426	426	18
464	20250328	124100	48244097	422	422	422	422	406
465	20250328	124000	48072765	426	426	426	426	0
466	20250328	123900	48072765	426	426	426	426	4
467	20250328	123800	48071061	424	425	425	423	1576
468	20250328	123700	47402837	424	425	425	424	39
469	20250328	123600	47386265	426	427	427	426	56
470	20250328	123500	47362391	423	423	423	423	3913
471	20250328	123400	45707192	429	429	429	429	0
472	20250328	123300	45707192	429	429	429	429	0
473	20250328	123200	45707192	429	429	429	429	0
474	20250328	123100	45707192	429	429	429	429	1
475	20250328	123000	45706763	423	424	424	423	316
476	20250328	122900	45572780	425	427	427	424	9353
477	20250328	122800	41591933	426	426	426	426	0
478	20250328	122700	41591933	426	426	426	426	0
479	20250328	122600	41591933	426	428	428	426	2697
480	20250328	122500	40438409	428	428	428	428	0
481	20250328	122400	40438409	428	428	428	428	0
482	20250328	122300	40438409	428	428	428	428	0
483	20250328	122200	40438409	428	428	428	428	0
484	20250328	122100	40438409	428	428	428	428	0
485	20250328	122000	40438409	428	428	428	428	257
486	20250328	121900	40328413	429	429	429	429	0
487	20250328	121800	40328413	429	429	429	429	0
488	20250328	121700	40328413	429	429	429	429	0
489	20250328	121600	40328413	429	429	429	429	0
490	20250328	121500	40328413	429	430	430	429	247
491	20250328	121400	40222403	430	430	430	430	0
492	20250328	121300	40222403	430	429	430	429	400
493	20250328	121200	40050603	429	429	429	429	0
494	20250328	121100	40050603	429	429	429	429	0
495	20250328	121000	40050603	429	429	429	429	0
496	20250328	120900	40050603	429	429	429	429	0
497	20250328	120800	40050603	429	429	429	429	0
498	20250328	120700	40050603	429	429	429	429	0
499	20250328	120600	40050603	429	429	429	429	0
500	20250328	120500	40050603	429	430	430	429	899
501	20250328	120400	39664732	430	430	430	430	0
502	20250328	120300	39664732	430	430	430	430	0
503	20250328	120200	39664732	430	430	430	430	0
504	20250328	120100	39664732	430	430	430	430	0
505	20250328	120000	39664732	430	430	430	430	300
506	20250328	115900	39535732	429	435	435	428	1261
507	20250328	115800	38993873	436	432	436	432	998
508	20250328	115700	38561340	426	433	433	426	4357
509	20250328	115600	36677135	433	431	433	431	1971
510	20250328	115500	35825181	429	429	429	429	0
511	20250328	115400	35825181	429	429	429	429	0
512	20250328	115300	35825181	429	429	429	429	100
513	20250328	115200	35782281	431	427	431	427	2500
514	20250328	115100	34707479	425	425	425	425	0
515	20250328	115000	34707479	425	425	425	425	0
516	20250328	114900	34707479	425	425	425	425	0
517	20250328	114800	34707479	425	425	425	425	0
518	20250328	114700	34707479	425	425	425	425	0
519	20250328	114600	34707479	425	425	425	425	0
520	20250328	114500	34707479	425	425	425	425	5
521	20250328	114400	34705354	427	427	427	427	0
522	20250328	114300	34705354	427	427	427	427	0
523	20250328	114200	34705354	427	427	427	427	0
524	20250328	114100	34705354	427	427	427	427	0
525	20250328	114000	34705354	427	427	427	427	0
526	20250328	113900	34705354	427	427	427	427	0
527	20250328	113800	34705354	427	427	427	427	1
528	20250328	113700	34704927	427	427	427	427	0
529	20250328	113600	34704927	427	426	427	426	502
530	20250328	113500	34491074	426	424	426	424	6
531	20250328	113400	34488528	427	427	427	427	0
532	20250328	113300	34488528	427	427	427	427	3
533	20250328	113200	34487247	425	428	428	425	6
534	20250328	113100	34484685	423	423	423	423	0
535	20250328	113000	34484685	423	424	424	423	125
536	20250328	112900	34431808	424	424	424	424	0
537	20250328	112800	34431808	424	426	426	424	1907
538	20250328	112700	33623109	427	427	427	427	1
539	20250328	112600	33622682	430	430	430	430	0
540	20250328	112500	33622682	430	430	430	430	5
541	20250328	112400	33620532	430	430	430	430	0
542	20250328	112300	33620532	430	431	431	425	133
543	20250328	112200	33563990	428	428	428	428	0
544	20250328	112100	33563990	428	431	431	428	3
545	20250328	112000	33562700	426	427	427	426	1002
546	20250328	111900	33134847	431	431	431	431	0
547	20250328	111800	33134847	431	431	431	431	1
548	20250328	111700	33134416	431	430	431	430	1001
549	20250328	111600	32703985	430	430	430	430	22
550	20250328	111500	32694525	430	430	430	430	11
551	20250328	111400	32689795	430	430	430	430	3
552	20250328	111300	32688505	430	427	430	426	9
553	20250328	111200	32684664	430	430	430	430	0
554	20250328	111100	32684664	430	430	430	430	0
555	20250328	111000	32684664	430	430	430	430	1
556	20250328	110900	32684234	430	430	430	430	0
557	20250328	110800	32684234	430	430	430	430	0
558	20250328	110700	32684234	430	430	430	430	0
559	20250328	110600	32684234	430	431	431	425	2647
560	20250328	110500	31546936	432	432	432	432	0
561	20250328	110400	31546936	432	432	432	432	0
562	20250328	110300	31546936	432	432	432	432	0
563	20250328	110200	31546936	432	432	432	432	1
564	20250328	110100	31546504	431	431	431	431	3
565	20250328	110000	31545211	430	429	430	429	501
566	20250328	105900	31330281	433	433	433	433	0
567	20250328	105800	31330281	433	433	433	433	0
568	20250328	105700	31330281	433	433	433	433	0
569	20250328	105600	31330281	433	432	433	432	1000
570	20250328	105500	30898153	425	428	433	425	3873
571	20250328	105400	29232458	427	427	427	427	500
572	20250328	105300	29018958	429	429	429	429	0
573	20250328	105200	29018958	429	429	429	429	0
574	20250328	105100	29018958	429	429	429	429	0
575	20250328	105000	29018958	429	429	429	429	0
576	20250328	104900	29018958	429	423	429	422	2679
577	20250328	104800	27887456	429	429	429	429	0
578	20250328	104700	27887456	429	426	429	426	41
579	20250328	104600	27869987	426	426	426	426	11
580	20250328	104500	27865301	426	426	426	426	0
581	20250328	104400	27865301	426	426	426	426	0
582	20250328	104300	27865301	426	426	426	426	0
583	20250328	104200	27865301	426	426	426	426	0
584	20250328	104100	27865301	426	426	426	426	51
585	20250328	104000	27843575	426	426	426	426	0
586	20250328	103900	27843575	426	426	426	426	0
587	20250328	103800	27843575	426	426	426	426	0
588	20250328	103700	27843575	426	426	426	426	0
589	20250328	103600	27843575	426	426	426	426	1
590	20250328	103500	27843149	422	422	422	422	509
591	20250328	103400	27628351	426	426	426	426	0
592	20250328	103300	27628351	426	426	426	426	0
593	20250328	103200	27628351	426	426	426	426	0
594	20250328	103100	27628351	426	426	426	426	0
595	20250328	103000	27628351	426	423	426	423	3690
596	20250328	102900	26056981	426	426	426	426	5
597	20250328	102800	26054851	426	426	426	426	0
598	20250328	102700	26054851	426	426	426	426	0
599	20250328	102600	26054851	426	426	426	426	0
600	20250328	102500	26054851	426	424	426	423	737
601	20250328	102400	25742696	424	424	424	424	0
602	20250328	102300	25742696	424	424	424	424	0
603	20250328	102200	25742696	424	426	426	424	101
604	20250328	102100	25699870	424	424	424	424	268
605	20250328	102000	25586238	426	426	426	426	0
606	20250328	101900	25586238	426	426	426	426	10
607	20250328	101800	25581978	426	426	426	426	0
608	20250328	101700	25581978	426	423	426	420	9146
609	20250328	101600	21737035	426	426	426	426	1
610	20250328	101500	21736609	426	426	426	423	3
611	20250328	101400	21735334	425	425	425	425	35
612	20250328	101300	21720459	426	423	426	423	2
613	20250328	101200	21719610	426	423	426	423	2
614	20250328	101100	21718761	426	426	426	426	0
615	20250328	101000	21718761	426	425	426	425	2054
616	20250328	100900	20843827	425	425	425	425	36
617	20250328	100800	20828527	426	426	426	426	0
618	20250328	100700	20828527	426	426	426	426	0
619	20250328	100600	20828527	426	426	426	426	0
620	20250328	100500	20828527	426	426	426	426	2000
621	20250328	100400	19976527	426	426	426	426	2
622	20250328	100300	19975675	426	426	426	426	0
623	20250328	100200	19975675	426	426	426	426	1
624	20250328	100100	19975249	421	424	424	421	18000
625	20250328	100000	12382667	425	425	425	425	3901
626	20250328	095900	10724742	426	426	426	426	0
627	20250328	095800	10724742	426	426	426	426	3425
628	20250328	095700	9265692	426	425	426	425	175
629	20250328	095600	9191241	425	426	426	425	349
630	20250328	095500	9042753	426	425	426	425	197
631	20250328	095400	8958832	424	426	426	424	2928
632	20250328	095300	7716086	426	429	429	426	742
633	20250328	095200	7399984	427	427	429	427	55
634	20250328	095100	7376479	428	428	428	428	72
635	20250328	095000	7345663	430	427	430	427	203
636	20250328	094900	7258510	427	427	427	427	0
637	20250328	094800	7258510	427	427	427	427	330
638	20250328	094700	7117600	431	431	431	431	106
639	20250328	094600	7071914	428	431	431	428	6
640	20250328	094500	7069343	428	428	431	428	222
641	20250328	094400	6973694	431	431	431	431	101
642	20250328	094300	6930163	431	431	431	431	1
643	20250328	094200	6929732	431	430	431	430	100
644	20250328	094100	6886633	431	427	431	427	1009
645	20250328	094000	6455786	431	431	431	431	11
646	20250328	093900	6451045	428	431	431	428	227
647	20250328	093800	6353856	431	432	432	428	310
648	20250328	093700	6220958	433	433	433	433	0
649	20250328	093600	6220958	433	430	433	430	4
650	20250328	093500	6219229	433	433	433	433	0
651	20250328	093400	6219229	433	429	433	429	14
652	20250328	093300	6213183	430	433	433	430	30
653	20250328	093200	6200223	430	432	433	430	139
654	20250328	093100	6140361	430	430	430	430	0
655	20250328	093000	6140361	430	434	434	430	2945
656	20250328	092900	4873891	435	432	435	432	1000
657	20250328	092800	4439865	431	431	431	431	10
658	20250328	092700	4435555	433	433	433	433	10
659	20250328	092600	4431225	433	431	433	431	52
660	20250328	092500	4408808	431	431	431	430	105
661	20250328	092400	4363571	431	431	431	431	0
662	20250328	092300	4363571	431	431	431	431	30
663	20250328	092200	4350641	432	432	432	432	0
664	20250328	092100	4350641	432	430	432	429	19
665	20250328	092000	4342469	430	430	430	427	941
666	20250328	091900	3939717	430	430	430	430	1
667	20250328	091800	3939287	429	430	430	429	2290
668	20250328	091700	2955117	431	431	431	431	1000
669	20250328	091600	2524117	432	432	432	432	0
670	20250328	091500	2524117	432	432	432	432	0
671	20250328	091400	2524117	432	432	432	432	0
672	20250328	091300	2524117	432	432	432	432	1
673	20250328	091200	2523685	430	431	432	430	1018
674	20250328	091100	2084934	432	432	432	432	0
675	20250328	091000	2084934	432	432	432	432	52
676	20250328	090900	2062470	437	436	437	436	47
677	20250328	090800	2041977	432	432	432	432	46
678	20250328	090700	2022105	437	437	438	437	27
679	20250328	090600	2010305	433	433	433	433	378
680	20250328	090500	1846631	438	438	438	438	0
681	20250328	090400	1846631	438	438	438	438	0
682	20250328	090300	1846631	438	438	438	438	2
683	20250328	090200	1845755	438	436	438	436	2497
684	20250328	090100	755178	437	437	437	437	897
685	20250328	090000	363189	437	436	437	436	833