KissMeData/207760/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	204000	212646898	970	970	970	970	3390
3	20250328	203900	212646898	970	970	970	970	0
4	20250328	203800	212646898	970	970	970	970	0
5	20250328	203700	212646898	970	970	970	970	0
6	20250328	203600	212646898	970	970	970	970	0
7	20250328	203500	212646898	970	970	970	970	0
8	20250328	203400	212646898	970	970	970	970	0
9	20250328	203300	212646898	970	970	970	970	0
10	20250328	203200	212646898	970	970	970	970	0
11	20250328	203100	212646898	970	970	970	970	0
12	20250328	203000	212646898	970	970	970	970	0
13	20250328	202900	212646898	970	970	970	970	0
14	20250328	202800	212646898	970	970	970	970	0
15	20250328	202700	212646898	970	970	970	970	0
16	20250328	202600	212646898	970	970	970	970	0
17	20250328	202500	212646898	970	970	970	970	0
18	20250328	202400	212646898	970	970	970	970	0
19	20250328	202300	212646898	970	970	970	970	0
20	20250328	202200	212646898	970	970	970	970	0
21	20250328	202100	212646898	970	970	970	970	0
22	20250328	202000	212646898	970	970	970	970	0
23	20250328	201900	212646898	970	970	970	970	0
24	20250328	201800	212646898	970	970	970	970	0
25	20250328	201700	212646898	970	970	970	970	0
26	20250328	201600	212646898	970	970	970	970	0
27	20250328	201500	212646898	970	970	970	970	0
28	20250328	201400	212646898	970	970	970	970	0
29	20250328	201300	212646898	970	970	970	970	0
30	20250328	201200	212646898	970	970	970	970	0
31	20250328	201100	212646898	970	970	970	970	0
32	20250328	201000	212646898	970	970	970	970	3390
33	20250328	200900	212646898	970	970	970	970	0
34	20250328	200800	212646898	970	970	970	970	0
35	20250328	200700	212646898	970	970	970	970	0
36	20250328	200600	212646898	970	970	970	970	0
37	20250328	200500	212646898	970	970	970	970	0
38	20250328	200400	212646898	970	970	970	970	0
39	20250328	200300	212646898	970	970	970	970	0
40	20250328	200200	212646898	970	970	970	970	0
41	20250328	200100	212646898	970	970	970	970	0
42	20250328	200000	212646898	970	970	970	970	0
43	20250328	195900	212646898	970	970	970	970	0
44	20250328	195800	212646898	970	970	970	970	0
45	20250328	195700	212646898	970	970	970	970	0
46	20250328	195600	212646898	970	970	970	970	0
47	20250328	195500	212646898	970	970	970	970	0
48	20250328	195400	212646898	970	970	970	970	0
49	20250328	195300	212646898	970	970	970	970	0
50	20250328	195200	212646898	970	970	970	970	0
51	20250328	195100	212646898	970	970	970	970	0
52	20250328	195000	212646898	970	970	970	970	0
53	20250328	194900	212646898	970	970	970	970	0
54	20250328	194800	212646898	970	970	970	970	0
55	20250328	194700	212646898	970	970	970	970	0
56	20250328	194600	212646898	970	970	970	970	0
57	20250328	194500	212646898	970	970	970	970	0
58	20250328	194400	212646898	970	970	970	970	0
59	20250328	194300	212646898	970	970	970	970	0
60	20250328	194200	212646898	970	970	970	970	0
61	20250328	194100	212646898	970	970	970	970	0
62	20250328	194000	212646898	970	970	970	970	3390
63	20250328	193900	212646898	970	970	970	970	0
64	20250328	193800	212646898	970	970	970	970	0
65	20250328	193700	212646898	970	970	970	970	0
66	20250328	193600	212646898	970	970	970	970	0
67	20250328	193500	212646898	970	970	970	970	0
68	20250328	193400	212646898	970	970	970	970	0
69	20250328	193300	212646898	970	970	970	970	0
70	20250328	193200	212646898	970	970	970	970	0
71	20250328	193100	212646898	970	970	970	970	0
72	20250328	193000	212646898	970	970	970	970	0
73	20250328	192900	212646898	970	970	970	970	0
74	20250328	192800	212646898	970	970	970	970	0
75	20250328	192700	212646898	970	970	970	970	0
76	20250328	192600	212646898	970	970	970	970	0
77	20250328	192500	212646898	970	970	970	970	0
78	20250328	192400	212646898	970	970	970	970	0
79	20250328	192300	212646898	970	970	970	970	0
80	20250328	192200	212646898	970	970	970	970	0
81	20250328	192100	212646898	970	970	970	970	0
82	20250328	192000	212646898	970	970	970	970	0
83	20250328	191900	212646898	970	970	970	970	0
84	20250328	191800	212646898	970	970	970	970	0
85	20250328	191700	212646898	970	970	970	970	0
86	20250328	191600	212646898	970	970	970	970	0
87	20250328	191500	212646898	970	970	970	970	0
88	20250328	191400	212646898	970	970	970	970	0
89	20250328	191300	212646898	970	970	970	970	0
90	20250328	191200	212646898	970	970	970	970	0
91	20250328	191100	212646898	970	970	970	970	0
92	20250328	191000	212646898	970	970	970	970	3390
93	20250328	190900	212646898	970	970	970	970	0
94	20250328	190800	212646898	970	970	970	970	0
95	20250328	190700	212646898	970	970	970	970	0
96	20250328	190600	212646898	970	970	970	970	0
97	20250328	190500	212646898	970	970	970	970	0
98	20250328	190400	212646898	970	970	970	970	0
99	20250328	190300	212646898	970	970	970	970	0
100	20250328	190200	212646898	970	970	970	970	0
101	20250328	190100	212646898	970	970	970	970	0
102	20250328	190000	212646898	970	970	970	970	0
103	20250328	185900	212646898	970	970	970	970	0
104	20250328	185800	212646898	970	970	970	970	0
105	20250328	185700	212646898	970	970	970	970	0
106	20250328	185600	212646898	970	970	970	970	0
107	20250328	185500	212646898	970	970	970	970	0
108	20250328	185400	212646898	970	970	970	970	0
109	20250328	185300	212646898	970	970	970	970	0
110	20250328	185200	212646898	970	970	970	970	0
111	20250328	185100	212646898	970	970	970	970	0
112	20250328	185000	212646898	970	970	970	970	0
113	20250328	184900	212646898	970	970	970	970	0
114	20250328	184800	212646898	970	970	970	970	0
115	20250328	184700	212646898	970	970	970	970	0
116	20250328	184600	212646898	970	970	970	970	0
117	20250328	184500	212646898	970	970	970	970	0
118	20250328	184400	212646898	970	970	970	970	0
119	20250328	184300	212646898	970	970	970	970	0
120	20250328	184200	212646898	970	970	970	970	0
121	20250328	184100	212646898	970	970	970	970	0
122	20250328	184000	212646898	970	970	970	970	3390
123	20250328	183900	212646898	970	970	970	970	0
124	20250328	183800	212646898	970	970	970	970	0
125	20250328	183700	212646898	970	970	970	970	0
126	20250328	183600	212646898	970	970	970	970	0
127	20250328	183500	212646898	970	970	970	970	0
128	20250328	183400	212646898	970	970	970	970	0
129	20250328	183300	212646898	970	970	970	970	0
130	20250328	183200	212646898	970	970	970	970	0
131	20250328	183100	212646898	970	970	970	970	0
132	20250328	183000	212646898	970	970	970	970	0
133	20250328	182900	212646898	970	970	970	970	0
134	20250328	182800	212646898	970	970	970	970	0
135	20250328	182700	212646898	970	970	970	970	0
136	20250328	182600	212646898	970	970	970	970	0
137	20250328	182500	212646898	970	970	970	970	0
138	20250328	182400	212646898	970	970	970	970	0
139	20250328	182300	212646898	970	970	970	970	0
140	20250328	182200	212646898	970	970	970	970	0
141	20250328	182100	212646898	970	970	970	970	0
142	20250328	182000	212646898	970	970	970	970	0
143	20250328	181900	212646898	970	970	970	970	0
144	20250328	181800	212646898	970	970	970	970	0
145	20250328	181700	212646898	970	970	970	970	0
146	20250328	181600	212646898	970	970	970	970	0
147	20250328	181500	212646898	970	970	970	970	0
148	20250328	181400	212646898	970	970	970	970	0
149	20250328	181300	212646898	970	970	970	970	0
150	20250328	181200	212646898	970	970	970	970	0
151	20250328	181100	212646898	970	970	970	970	0
152	20250328	181000	212646898	970	970	970	970	3390
153	20250328	180900	212646898	970	970	970	970	0
154	20250328	180800	212646898	970	970	970	970	0
155	20250328	180700	212646898	970	970	970	970	0
156	20250328	180600	212646898	970	970	970	970	0
157	20250328	180500	212646898	970	970	970	970	0
158	20250328	180400	212646898	970	970	970	970	0
159	20250328	180300	212646898	970	970	970	970	0
160	20250328	180200	212646898	970	970	970	970	0
161	20250328	180100	212646898	970	970	970	970	0
162	20250328	180000	212646898	970	970	970	970	0
163	20250328	175900	212646898	970	970	970	970	0
164	20250328	175800	212646898	970	970	970	970	0
165	20250328	175700	212646898	970	970	970	970	0
166	20250328	175600	212646898	970	970	970	970	0
167	20250328	175500	212646898	970	970	970	970	0
168	20250328	175400	212646898	970	970	970	970	0
169	20250328	175300	212646898	970	970	970	970	0
170	20250328	175200	212646898	970	970	970	970	0
171	20250328	175100	212646898	970	970	970	970	0
172	20250328	175000	212646898	970	970	970	970	0
173	20250328	174900	212646898	970	970	970	970	0
174	20250328	174800	212646898	970	970	970	970	0
175	20250328	174700	212646898	970	970	970	970	0
176	20250328	174600	212646898	970	970	970	970	0
177	20250328	174500	212646898	970	970	970	970	0
178	20250328	174400	212646898	970	970	970	970	0
179	20250328	174300	212646898	970	970	970	970	0
180	20250328	174200	212646898	970	970	970	970	0
181	20250328	174100	212646898	970	970	970	970	0
182	20250328	174000	212646898	970	970	970	970	3390
183	20250328	173900	212646898	970	970	970	970	0
184	20250328	173800	212646898	970	970	970	970	0
185	20250328	173700	212646898	970	970	970	970	0
186	20250328	173600	212646898	970	970	970	970	0
187	20250328	173500	212646898	970	970	970	970	0
188	20250328	173400	212646898	970	970	970	970	0
189	20250328	173300	212646898	970	970	970	970	0
190	20250328	173200	212646898	970	970	970	970	0
191	20250328	173100	212646898	970	970	970	970	0
192	20250328	173000	212646898	970	970	970	970	0
193	20250328	172900	212646898	970	970	970	970	0
194	20250328	172800	212646898	970	970	970	970	0
195	20250328	172700	212646898	970	970	970	970	0
196	20250328	172600	212646898	970	970	970	970	0
197	20250328	172500	212646898	970	970	970	970	0
198	20250328	172400	212646898	970	970	970	970	0
199	20250328	172300	212646898	970	970	970	970	0
200	20250328	172200	212646898	970	970	970	970	0
201	20250328	172100	212646898	970	970	970	970	0
202	20250328	172000	212646898	970	970	970	970	0
203	20250328	171900	212646898	970	970	970	970	0
204	20250328	171800	212646898	970	970	970	970	0
205	20250328	171700	212646898	970	970	970	970	0
206	20250328	171600	212646898	970	970	970	970	0
207	20250328	171500	212646898	970	970	970	970	0
208	20250328	171400	212646898	970	970	970	970	0
209	20250328	171300	212646898	970	970	970	970	0
210	20250328	171200	212646898	970	970	970	970	0
211	20250328	171100	212646898	970	970	970	970	0
212	20250328	171000	212646898	970	970	970	970	3390
213	20250328	170900	212646898	970	970	970	970	0
214	20250328	170800	212646898	970	970	970	970	0
215	20250328	170700	212646898	970	970	970	970	0
216	20250328	170600	212646898	970	970	970	970	0
217	20250328	170500	212646898	970	970	970	970	0
218	20250328	170400	212646898	970	970	970	970	0
219	20250328	170300	212646898	970	970	970	970	0
220	20250328	170200	212646898	970	970	970	970	0
221	20250328	170100	212646898	970	970	970	970	0
222	20250328	170000	212646898	970	970	970	970	0
223	20250328	165900	212646898	970	970	970	970	0
224	20250328	165800	212646898	970	970	970	970	0
225	20250328	165700	212646898	970	970	970	970	0
226	20250328	165600	212646898	970	970	970	970	0
227	20250328	165500	212646898	970	970	970	970	0
228	20250328	165400	212646898	970	970	970	970	0
229	20250328	165300	212646898	970	970	970	970	0
230	20250328	165200	212646898	970	970	970	970	0
231	20250328	165100	212646898	970	970	970	970	0
232	20250328	165000	212646898	970	970	970	970	0
233	20250328	164900	212646898	970	970	970	970	0
234	20250328	164800	212646898	970	970	970	970	0
235	20250328	164700	212646898	970	970	970	970	0
236	20250328	164600	212646898	970	970	970	970	0
237	20250328	164500	212646898	970	970	970	970	0
238	20250328	164400	212646898	970	970	970	970	0
239	20250328	164300	212646898	970	970	970	970	0
240	20250328	164200	212646898	970	970	970	970	0
241	20250328	164100	212646898	970	970	970	970	0
242	20250328	164000	212646898	970	970	970	970	3390
243	20250328	163900	212646898	970	970	970	970	0
244	20250328	163800	212646898	970	970	970	970	0
245	20250328	163700	212646898	970	970	970	970	0
246	20250328	163600	212646898	970	970	970	970	0
247	20250328	163500	212646898	970	970	970	970	0
248	20250328	163400	212646898	970	970	970	970	0
249	20250328	163300	212646898	970	970	970	970	0
250	20250328	163200	212646898	970	970	970	970	0
251	20250328	163100	212646898	970	970	970	970	0
252	20250328	163000	212646898	970	970	970	970	0
253	20250328	162900	212646898	970	970	970	970	0
254	20250328	162800	212646898	970	970	970	970	0
255	20250328	162700	212646898	970	970	970	970	0
256	20250328	162600	212646898	970	970	970	970	0
257	20250328	162500	212646898	970	970	970	970	0
258	20250328	162400	212646898	970	970	970	970	0
259	20250328	162300	212646898	970	970	970	970	0
260	20250328	162200	212646898	970	970	970	970	0
261	20250328	162100	212646898	970	970	970	970	0
262	20250328	162000	212646898	970	970	970	970	0
263	20250328	161900	212646898	970	970	970	970	0
264	20250328	161800	212646898	970	970	970	970	0
265	20250328	161700	212646898	970	970	970	970	0
266	20250328	161600	212646898	970	970	970	970	0
267	20250328	161500	212646898	970	970	970	970	0
268	20250328	161400	212646898	970	970	970	970	0
269	20250328	161300	212646898	970	970	970	970	0
270	20250328	161200	212646898	970	970	970	970	0
271	20250328	161100	212646898	970	970	970	970	0
272	20250328	161000	212646898	970	970	970	970	3390
273	20250328	160900	212646898	970	970	970	970	0
274	20250328	160800	212646898	970	970	970	970	0
275	20250328	160700	212646898	970	970	970	970	0
276	20250328	160600	212646898	970	970	970	970	0
277	20250328	160500	212646898	970	970	970	970	0
278	20250328	160400	212646898	970	970	970	970	0
279	20250328	160300	212646898	970	970	970	970	0
280	20250328	160200	212646898	970	970	970	970	0
281	20250328	160100	212646898	970	970	970	970	0
282	20250328	160000	212646898	970	970	970	970	0
283	20250328	155900	212646898	970	970	970	970	0
284	20250328	155800	212646898	970	970	970	970	0
285	20250328	155700	212646898	970	970	970	970	0
286	20250328	155600	212646898	970	970	970	970	0
287	20250328	155500	212646898	970	970	970	970	0
288	20250328	155400	212646898	970	970	970	970	0
289	20250328	155300	212646898	970	970	970	970	0
290	20250328	155200	212646898	970	970	970	970	0
291	20250328	155100	212646898	970	970	970	970	0
292	20250328	155000	212646898	970	970	970	970	0
293	20250328	154900	212646898	970	970	970	970	0
294	20250328	154800	212646898	970	970	970	970	0
295	20250328	154700	212646898	970	970	970	970	0
296	20250328	154600	212646898	970	970	970	970	0
297	20250328	154500	212646898	970	970	970	970	0
298	20250328	154400	212646898	970	970	970	970	0
299	20250328	154300	212646898	970	970	970	970	0
300	20250328	154200	212646898	970	970	970	970	0
301	20250328	154100	212646898	970	970	970	970	0
302	20250328	154000	212646898	970	970	970	970	3390
303	20250328	153900	212646898	970	970	970	970	0
304	20250328	153800	212646898	970	970	970	970	0
305	20250328	153700	212646898	970	970	970	970	0
306	20250328	153600	212646898	970	970	970	970	0
307	20250328	153500	212646898	970	970	970	970	0
308	20250328	153400	212646898	970	970	970	970	0
309	20250328	153300	212646898	970	970	970	970	0
310	20250328	153200	212646898	970	970	970	970	0
311	20250328	153100	212646898	970	970	970	970	0
312	20250328	153000	212646898	970	970	970	970	3390
313	20250328	152900	209358598	970	970	970	970	0
314	20250328	152800	209358598	970	970	970	970	0
315	20250328	152700	209358598	970	970	970	970	0
316	20250328	152600	209358598	970	970	970	970	0
317	20250328	152500	209358598	970	970	970	970	0
318	20250328	152400	209358598	970	970	970	970	0
319	20250328	152300	209358598	970	970	970	970	0
320	20250328	152200	209358598	970	970	970	970	0
321	20250328	152100	209358598	970	970	970	970	0
322	20250328	152000	209358598	970	970	970	970	0
323	20250328	151900	209358598	970	970	970	970	23
324	20250328	151800	209336288	970	971	971	970	1700
325	20250328	151700	207686429	971	971	971	971	141
326	20250328	151600	207549518	972	972	972	971	1100
327	20250328	151500	206480917	975	975	975	975	1
328	20250328	151400	206479942	972	971	972	971	120
329	20250328	151300	206363402	971	971	971	971	0
330	20250328	151200	206363402	971	971	971	971	0
331	20250328	151100	206363402	971	971	971	971	0
332	20250328	151000	206363402	971	971	971	971	786
333	20250328	150900	205600196	972	972	972	972	0
334	20250328	150800	205600196	972	972	972	972	0
335	20250328	150700	205600196	972	972	972	972	0
336	20250328	150600	205600196	972	972	972	972	51
337	20250328	150500	205550624	972	972	972	972	19
338	20250328	150400	205532156	972	972	972	972	10
339	20250328	150300	205522436	972	971	972	971	479
340	20250328	150200	205056967	970	970	970	970	0
341	20250328	150100	205056967	970	970	970	970	0
342	20250328	150000	205056967	970	970	970	970	0
343	20250328	145900	205056967	970	970	970	970	0
344	20250328	145800	205056967	970	970	970	970	9021
345	20250328	145700	196306597	971	971	971	971	0
346	20250328	145600	196306597	971	971	971	970	902
347	20250328	145500	195431600	972	972	972	972	1
348	20250328	145400	195430628	971	971	971	971	0
349	20250328	145300	195430628	971	971	971	971	5
350	20250328	145200	195425773	972	972	972	972	0
351	20250328	145100	195425773	972	972	972	972	0
352	20250328	145000	195425773	972	972	972	972	310
353	20250328	144900	195124453	972	972	972	972	0
354	20250328	144800	195124453	972	972	972	972	0
355	20250328	144700	195124453	972	972	972	972	20
356	20250328	144600	195105013	974	974	974	974	0
357	20250328	144500	195105013	974	973	974	973	965
358	20250328	144400	194165583	972	972	972	972	10
359	20250328	144300	194155863	970	973	973	970	5752
360	20250328	144200	188576291	970	971	971	970	22325
361	20250328	144100	166916854	971	971	971	971	68
362	20250328	144000	166850826	972	972	972	972	1
363	20250328	143900	166849854	971	971	971	971	1398
364	20250328	143800	165492396	971	971	971	971	50
365	20250328	143700	165443846	971	971	971	971	0
366	20250328	143600	165443846	971	971	971	971	0
367	20250328	143500	165443846	971	971	971	971	0
368	20250328	143400	165443846	971	971	971	971	0
369	20250328	143300	165443846	971	972	972	971	800
370	20250328	143200	164666661	972	972	972	972	293
371	20250328	143100	164381865	972	972	972	972	0
372	20250328	143000	164381865	972	972	972	972	0
373	20250328	142900	164381865	972	972	972	972	0
374	20250328	142800	164381865	972	972	972	972	154
375	20250328	142700	164232177	973	973	973	973	60
376	20250328	142600	164173797	974	973	974	973	21
377	20250328	142500	164153363	972	972	972	972	0
378	20250328	142400	164153363	972	972	972	972	0
379	20250328	142300	164153363	972	972	972	972	149
380	20250328	142200	164008535	972	972	972	972	0
381	20250328	142100	164008535	972	972	972	972	134
382	20250328	142000	163878287	972	972	972	972	316
383	20250328	141900	163571135	971	972	972	971	99
384	20250328	141800	163474956	972	972	972	972	0
385	20250328	141700	163474956	972	972	972	972	0
386	20250328	141600	163474956	972	972	972	972	0
387	20250328	141500	163474956	972	972	972	972	0
388	20250328	141400	163474956	972	972	972	972	0
389	20250328	141300	163474956	972	972	972	972	0
390	20250328	141200	163474956	972	972	972	972	865
391	20250328	141100	162634176	972	972	972	972	50
392	20250328	141000	162585576	972	972	972	972	385
393	20250328	140900	162211356	972	972	972	972	100
394	20250328	140800	162114156	971	972	972	971	244
395	20250328	140700	161877227	972	973	973	972	1026
396	20250328	140600	160879940	972	972	972	972	0
397	20250328	140500	160879940	972	972	972	972	0
398	20250328	140400	160879940	972	972	972	972	0
399	20250328	140300	160879940	972	972	972	972	300
400	20250328	140200	160588340	972	972	972	972	0
401	20250328	140100	160588340	972	972	972	972	0
402	20250328	140000	160588340	972	972	972	972	0
403	20250328	135900	160588340	972	972	972	972	134
404	20250328	135800	160458092	973	973	973	973	0
405	20250328	135700	160458092	973	973	973	973	0
406	20250328	135600	160458092	973	973	973	973	70
407	20250328	135500	160389982	972	972	972	972	0
408	20250328	135400	160389982	972	972	972	972	0
409	20250328	135300	160389982	972	972	972	972	0
410	20250328	135200	160389982	972	972	972	972	0
411	20250328	135100	160389982	972	974	974	972	1283
412	20250328	135000	159140854	972	972	972	972	0
413	20250328	134900	159140854	972	972	972	972	100
414	20250328	134800	159043654	974	974	974	974	2
415	20250328	134700	159041706	972	972	972	972	0
416	20250328	134600	159041706	972	972	972	972	0
417	20250328	134500	159041706	972	972	972	972	80
418	20250328	134400	158963946	974	974	974	974	2
419	20250328	134300	158961998	972	972	972	972	0
420	20250328	134200	158961998	972	972	972	972	0
421	20250328	134100	158961998	972	972	972	972	0
422	20250328	134000	158961998	972	972	972	972	2900
423	20250328	133900	156143198	972	972	972	972	199
424	20250328	133800	155949770	972	972	972	972	0
425	20250328	133700	155949770	972	974	974	972	100
426	20250328	133600	155852470	972	972	972	972	1782
427	20250328	133500	154120366	972	972	972	972	150
428	20250328	133400	153974566	971	971	971	971	0
429	20250328	133300	153974566	971	972	972	971	1500
430	20250328	133200	152518060	973	973	973	973	2
431	20250328	133100	152516114	973	973	973	973	0
432	20250328	133000	152516114	973	973	973	973	0
433	20250328	132900	152516114	973	973	973	973	0
434	20250328	132800	152516114	973	973	973	973	137
435	20250328	132700	152382813	973	973	973	973	0
436	20250328	132600	152382813	973	973	973	973	0
437	20250328	132500	152382813	973	973	973	973	0
438	20250328	132400	152382813	973	973	973	971	62
439	20250328	132300	152322607	971	972	972	971	1780
440	20250328	132200	150594186	971	971	971	971	0
441	20250328	132100	150594186	971	971	971	971	0
442	20250328	132000	150594186	971	971	971	971	90
443	20250328	131900	150506796	971	971	971	971	0
444	20250328	131800	150506796	971	971	971	971	30
445	20250328	131700	150477666	971	971	971	971	1780
446	20250328	131600	148749286	972	972	972	972	100
447	20250328	131500	148652086	971	971	971	971	1111
448	20250328	131400	147573305	971	971	971	971	0
449	20250328	131300	147573305	971	971	971	971	0
450	20250328	131200	147573305	971	971	971	971	0
451	20250328	131100	147573305	971	971	971	971	5
452	20250328	131000	147568450	971	971	971	971	400
453	20250328	130900	147180050	971	971	971	971	0
454	20250328	130800	147180050	971	971	971	971	226
455	20250328	130700	146960604	971	972	972	971	4000
456	20250328	130600	143073184	973	973	973	973	5
457	20250328	130500	143068319	972	972	972	972	0
458	20250328	130400	143068319	972	972	972	972	0
459	20250328	130300	143068319	972	972	972	972	0
460	20250328	130200	143068319	972	972	972	972	0
461	20250328	130100	143068319	972	972	972	972	501
462	20250328	130000	142581347	974	973	974	973	2
463	20250328	125900	142579400	975	975	975	975	0
464	20250328	125800	142579400	975	975	975	975	0
465	20250328	125700	142579400	975	975	975	975	7
466	20250328	125600	142572575	975	975	975	975	3076
467	20250328	125500	139573475	971	971	971	971	20
468	20250328	125400	139554055	975	975	975	975	0
469	20250328	125300	139554055	975	975	975	975	0
470	20250328	125200	139554055	975	975	975	975	0
471	20250328	125100	139554055	975	975	975	975	1
472	20250328	125000	139553080	971	971	971	971	0
473	20250328	124900	139553080	971	971	971	971	0
474	20250328	124800	139553080	971	972	972	971	176
475	20250328	124700	139382083	971	972	972	971	2106
476	20250328	124600	137337006	972	972	972	972	473
477	20250328	124500	136877250	972	972	972	972	15415
478	20250328	124400	121893870	975	975	975	975	130
479	20250328	124300	121767120	975	975	975	975	0
480	20250328	124200	121767120	975	975	975	975	0
481	20250328	124100	121767120	975	975	975	975	30
482	20250328	124000	121737870	973	973	975	973	4212
483	20250328	123900	117639590	973	973	973	973	0
484	20250328	123800	117639590	973	973	973	973	0
485	20250328	123700	117639590	973	973	973	973	8
486	20250328	123600	117631806	973	973	973	973	0
487	20250328	123500	117631806	973	973	973	973	190
488	20250328	123400	117446936	974	974	974	974	0
489	20250328	123300	117446936	974	974	974	974	0
490	20250328	123200	117446936	974	974	974	974	1505
491	20250328	123100	115981066	975	975	975	975	0
492	20250328	123000	115981066	975	975	975	975	0
493	20250328	122900	115981066	975	975	975	975	400
494	20250328	122800	115591066	976	976	976	976	0
495	20250328	122700	115591066	976	976	976	976	170
496	20250328	122600	115425146	976	976	976	976	0
497	20250328	122500	115425146	976	976	976	976	0
498	20250328	122400	115425146	976	976	976	976	0
499	20250328	122300	115425146	976	976	976	976	50
500	20250328	122200	115376346	976	976	976	976	520
501	20250328	122100	114868826	976	976	976	976	0
502	20250328	122000	114868826	976	976	976	976	100
503	20250328	121900	114771226	977	977	977	977	0
504	20250328	121800	114771226	977	977	977	977	1
505	20250328	121700	114770249	973	973	973	973	0
506	20250328	121600	114770249	973	973	973	973	104
507	20250328	121500	114669057	973	973	973	973	0
508	20250328	121400	114669057	973	973	973	973	200
509	20250328	121300	114474457	974	974	974	974	20
510	20250328	121200	114454977	977	977	977	977	0
511	20250328	121100	114454977	977	977	977	977	0
512	20250328	121000	114454977	977	977	977	977	0
513	20250328	120900	114454977	977	977	977	977	0
514	20250328	120800	114454977	977	977	977	977	0
515	20250328	120700	114454977	977	977	977	977	0
516	20250328	120600	114454977	977	977	977	977	0
517	20250328	120500	114454977	977	977	977	977	0
518	20250328	120400	114454977	977	977	977	977	0
519	20250328	120300	114454977	977	977	977	977	1
520	20250328	120200	114454000	973	973	973	973	1675
521	20250328	120100	112824225	974	974	974	974	50
522	20250328	120000	112775525	975	975	975	975	0
523	20250328	115900	112775525	975	975	975	975	1
524	20250328	115800	112774550	975	975	975	975	0
525	20250328	115700	112774550	975	975	975	975	534
526	20250328	115600	112253900	977	977	977	977	0
527	20250328	115500	112253900	977	975	977	975	101
528	20250328	115400	112155225	975	975	975	973	2141
529	20250328	115300	110069922	973	973	973	973	1
530	20250328	115200	110068949	973	974	974	973	3980
531	20250328	115100	106196392	975	977	977	975	24
532	20250328	115000	106172974	977	977	977	977	65
533	20250328	114900	106109469	977	976	977	976	18
534	20250328	114800	106091900	973	974	974	973	3000
535	20250328	114700	103172898	976	976	976	976	114
536	20250328	114600	103061634	976	976	976	976	0
537	20250328	114500	103061634	976	976	976	976	0
538	20250328	114400	103061634	976	976	976	976	0
539	20250328	114300	103061634	976	976	976	976	0
540	20250328	114200	103061634	976	976	976	976	1
541	20250328	114100	103060658	972	972	972	972	0
542	20250328	114000	103060658	972	972	972	972	0
543	20250328	113900	103060658	972	972	972	972	0
544	20250328	113800	103060658	972	972	972	972	0
545	20250328	113700	103060658	972	972	972	972	0
546	20250328	113600	103060658	972	972	972	972	0
547	20250328	113500	103060658	972	972	972	972	0
548	20250328	113400	103060658	972	972	972	972	0
549	20250328	113300	103060658	972	972	972	972	0
550	20250328	113200	103060658	972	973	973	972	108
551	20250328	113100	102955671	973	973	973	973	0
552	20250328	113000	102955671	973	973	973	973	0
553	20250328	112900	102955671	973	973	973	973	0
554	20250328	112800	102955671	973	973	973	973	1083
555	20250328	112700	101901912	973	973	973	973	58
556	20250328	112600	101845478	973	973	973	973	0
557	20250328	112500	101845478	973	973	973	973	0
558	20250328	112400	101845478	973	974	974	973	4617
559	20250328	112300	97351992	975	975	975	975	2100
560	20250328	112200	95304492	975	975	975	975	0
561	20250328	112100	95304492	975	975	975	975	0
562	20250328	112000	95304492	975	975	975	975	0
563	20250328	111900	95304492	975	975	975	975	0
564	20250328	111800	95304492	975	975	975	975	8021
565	20250328	111700	87484017	979	979	979	979	0
566	20250328	111600	87484017	979	979	979	979	0
567	20250328	111500	87484017	979	979	979	979	0
568	20250328	111400	87484017	979	979	979	979	1
569	20250328	111300	87483038	979	979	979	979	4
570	20250328	111200	87479122	974	974	974	974	100
571	20250328	111100	87381722	974	974	974	974	0
572	20250328	111000	87381722	974	974	974	974	0
573	20250328	110900	87381722	974	974	974	974	2071
574	20250328	110800	85364568	975	976	976	975	3837
575	20250328	110700	81620733	977	977	977	977	1935
576	20250328	110600	79730238	977	977	977	977	28
577	20250328	110500	79702882	978	978	978	978	0
578	20250328	110400	79702882	978	978	978	978	1804
579	20250328	110300	77938570	980	980	980	980	0
580	20250328	110200	77938570	980	980	980	980	0
581	20250328	110100	77938570	980	980	980	980	0
582	20250328	110000	77938570	980	980	980	980	0
583	20250328	105900	77938570	980	980	980	980	0
584	20250328	105800	77938570	980	980	980	980	0
585	20250328	105700	77938570	980	980	980	980	1000
586	20250328	105600	76958570	980	980	980	980	0
587	20250328	105500	76958570	980	980	980	980	1
588	20250328	105400	76957590	979	978	979	978	231
589	20250328	105300	76731662	978	978	978	978	0
590	20250328	105200	76731662	978	978	978	978	0
591	20250328	105100	76731662	978	978	978	978	1000
592	20250328	105000	75753662	978	978	978	978	30
593	20250328	104900	75724322	978	978	978	978	0
594	20250328	104800	75724322	978	978	978	978	0
595	20250328	104700	75724322	978	978	978	978	0
596	20250328	104600	75724322	978	978	978	978	2
597	20250328	104500	75722366	978	978	978	978	0
598	20250328	104400	75722366	978	978	978	978	4
599	20250328	104300	75718454	978	978	978	978	500
600	20250328	104200	75229454	978	978	978	978	0
601	20250328	104100	75229454	978	978	978	978	10
602	20250328	104000	75219674	978	978	978	978	521
603	20250328	103900	74710136	978	977	978	977	9
604	20250328	103800	74701337	978	978	978	978	277
605	20250328	103700	74430431	978	978	978	977	289
606	20250328	103600	74148030	978	978	978	978	201
607	20250328	103500	73951452	978	978	978	978	0
608	20250328	103400	73951452	978	978	978	978	167
609	20250328	103300	73788126	980	980	980	980	1
610	20250328	103200	73787146	980	980	980	980	0
611	20250328	103100	73787146	980	980	980	980	6
612	20250328	103000	73781266	980	978	980	978	4
613	20250328	102900	73777350	980	980	980	980	0
614	20250328	102800	73777350	980	980	980	980	0
615	20250328	102700	73777350	980	980	980	980	7
616	20250328	102600	73770490	980	980	980	980	2
617	20250328	102500	73768530	980	980	980	980	1
618	20250328	102400	73767550	980	980	980	980	0
619	20250328	102300	73767550	980	980	980	980	0
620	20250328	102200	73767550	980	980	980	980	2
621	20250328	102100	73765590	980	980	980	980	0
622	20250328	102000	73765590	980	980	980	980	0
623	20250328	101900	73765590	980	980	980	980	1
624	20250328	101800	73764610	980	980	980	980	0
625	20250328	101700	73764610	980	980	980	980	0
626	20250328	101600	73764610	980	980	980	980	0
627	20250328	101500	73764610	980	980	980	980	14
628	20250328	101400	73750890	976	976	976	976	0
629	20250328	101300	73750890	976	976	976	976	1786
630	20250328	101200	72007754	976	976	976	976	0
631	20250328	101100	72007754	976	976	976	976	0
632	20250328	101000	72007754	976	976	976	976	20
633	20250328	100900	71988234	976	976	976	976	0
634	20250328	100800	71988234	976	976	976	976	0
635	20250328	100700	71988234	976	976	976	976	0
636	20250328	100600	71988234	976	977	977	976	2101
637	20250328	100500	69935657	976	976	976	976	0
638	20250328	100400	69935657	976	976	976	976	21
639	20250328	100300	69915161	977	977	977	977	152
640	20250328	100200	69766657	977	977	977	977	0
641	20250328	100100	69766657	977	977	977	977	0
642	20250328	100000	69766657	977	978	978	977	1092
643	20250328	095900	68699769	980	980	980	980	100
644	20250328	095800	68601769	980	980	980	980	0
645	20250328	095700	68601769	980	980	980	980	382
646	20250328	095600	68227409	980	980	980	980	0
647	20250328	095500	68227409	980	980	980	979	1529
648	20250328	095400	66728992	980	980	980	980	0
649	20250328	095300	66728992	980	980	980	980	57
650	20250328	095200	66673132	979	979	979	979	1
651	20250328	095100	66672153	979	989	989	979	685
652	20250328	095000	66001488	989	989	989	989	0
653	20250328	094900	66001488	989	989	989	989	0
654	20250328	094800	66001488	989	985	989	985	1000
655	20250328	094700	65014355	985	985	985	985	6
656	20250328	094600	65008445	981	985	985	981	24
657	20250328	094500	64984893	985	985	985	985	5
658	20250328	094400	64979968	978	978	978	978	0
659	20250328	094300	64979968	978	978	978	978	300
660	20250328	094200	64686568	985	983	985	983	1065
661	20250328	094100	63637608	983	978	983	978	3
662	20250328	094000	63634669	978	979	979	978	157
663	20250328	093900	63481023	979	980	980	979	30
664	20250328	093800	63451643	979	980	980	979	38
665	20250328	093700	63414430	980	980	980	980	9
666	20250328	093600	63405610	979	979	979	979	53
667	20250328	093500	63353723	979	979	979	979	0
668	20250328	093400	63353723	979	979	979	979	0
669	20250328	093300	63353723	979	979	979	979	1
670	20250328	093200	63352744	980	980	980	980	0
671	20250328	093100	63352744	980	980	980	980	405
672	20250328	093000	62955844	980	980	980	980	0
673	20250328	092900	62955844	980	990	990	980	498
674	20250328	092800	62467550	991	991	991	991	575
675	20250328	092700	61897725	992	992	992	992	101
676	20250328	092600	61797533	992	991	992	991	530
677	20250328	092500	61271876	991	980	991	980	1185
678	20250328	092400	60106271	979	976	979	976	985
679	20250328	092300	59142740	976	977	977	976	6
680	20250328	092200	59136879	976	976	976	976	550
681	20250328	092100	58600079	975	977	977	975	1409
682	20250328	092000	57226284	974	973	974	973	6541
683	20250328	091900	50855409	974	973	974	973	123
684	20250328	091800	50735682	973	973	973	973	495
685	20250328	091700	50254047	974	975	975	974	196
686	20250328	091600	50063122	978	978	978	978	21
687	20250328	091500	50042584	974	978	978	974	91
688	20250328	091400	49953886	977	978	978	977	40
689	20250328	091300	49914786	978	979	979	978	150
690	20250328	091200	49767986	973	973	973	973	0
691	20250328	091100	49767986	973	975	978	973	2371
692	20250328	091000	47455942	974	973	974	973	54
693	20250328	090900	47403395	972	972	972	972	1044
694	20250328	090800	46388627	972	974	974	971	4416
695	20250328	090700	42094613	973	973	974	973	5029
696	20250328	090600	37201346	973	974	975	973	2305
697	20250328	090500	34957538	974	974	974	974	130
698	20250328	090400	34830918	974	979	979	974	6721
699	20250328	090300	28271630	978	980	980	978	25028
700	20250328	090200	3745225	981	985	985	981	1256
701	20250328	090100	2513028	982	984	985	982	2495
702	20250328	090000	62851	984	982	984	982	64