KissMeData/036170/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	191900	265136144	926	926	926	926	1333
3	20250328	191800	265136144	926	926	926	926	0
4	20250328	191700	265136144	926	926	926	926	0
5	20250328	191600	265136144	926	926	926	926	0
6	20250328	191500	265136144	926	926	926	926	0
7	20250328	191400	265136144	926	926	926	926	0
8	20250328	191300	265136144	926	926	926	926	0
9	20250328	191200	265136144	926	926	926	926	0
10	20250328	191100	265136144	926	926	926	926	0
11	20250328	191000	265136144	926	926	926	926	0
12	20250328	190900	265136144	926	926	926	926	0
13	20250328	190800	265136144	926	926	926	926	0
14	20250328	190700	265136144	926	926	926	926	0
15	20250328	190600	265136144	926	926	926	926	0
16	20250328	190500	265136144	926	926	926	926	0
17	20250328	190400	265136144	926	926	926	926	0
18	20250328	190300	265136144	926	926	926	926	0
19	20250328	190200	265136144	926	926	926	926	0
20	20250328	190100	265136144	926	926	926	926	0
21	20250328	190000	265136144	926	926	926	926	0
22	20250328	185900	265136144	926	926	926	926	0
23	20250328	185800	265136144	926	926	926	926	0
24	20250328	185700	265136144	926	926	926	926	0
25	20250328	185600	265136144	926	926	926	926	0
26	20250328	185500	265136144	926	926	926	926	0
27	20250328	185400	265136144	926	926	926	926	0
28	20250328	185300	265136144	926	926	926	926	0
29	20250328	185200	265136144	926	926	926	926	0
30	20250328	185100	265136144	926	926	926	926	0
31	20250328	185000	265136144	926	926	926	926	0
32	20250328	184900	265136144	926	926	926	926	1333
33	20250328	184800	265136144	926	926	926	926	0
34	20250328	184700	265136144	926	926	926	926	0
35	20250328	184600	265136144	926	926	926	926	0
36	20250328	184500	265136144	926	926	926	926	0
37	20250328	184400	265136144	926	926	926	926	0
38	20250328	184300	265136144	926	926	926	926	0
39	20250328	184200	265136144	926	926	926	926	0
40	20250328	184100	265136144	926	926	926	926	0
41	20250328	184000	265136144	926	926	926	926	0
42	20250328	183900	265136144	926	926	926	926	0
43	20250328	183800	265136144	926	926	926	926	0
44	20250328	183700	265136144	926	926	926	926	0
45	20250328	183600	265136144	926	926	926	926	0
46	20250328	183500	265136144	926	926	926	926	0
47	20250328	183400	265136144	926	926	926	926	0
48	20250328	183300	265136144	926	926	926	926	0
49	20250328	183200	265136144	926	926	926	926	0
50	20250328	183100	265136144	926	926	926	926	0
51	20250328	183000	265136144	926	926	926	926	0
52	20250328	182900	265136144	926	926	926	926	0
53	20250328	182800	265136144	926	926	926	926	0
54	20250328	182700	265136144	926	926	926	926	0
55	20250328	182600	265136144	926	926	926	926	0
56	20250328	182500	265136144	926	926	926	926	0
57	20250328	182400	265136144	926	926	926	926	0
58	20250328	182300	265136144	926	926	926	926	0
59	20250328	182200	265136144	926	926	926	926	0
60	20250328	182100	265136144	926	926	926	926	0
61	20250328	182000	265136144	926	926	926	926	0
62	20250328	181900	265136144	926	926	926	926	1333
63	20250328	181800	265136144	926	926	926	926	0
64	20250328	181700	265136144	926	926	926	926	0
65	20250328	181600	265136144	926	926	926	926	0
66	20250328	181500	265136144	926	926	926	926	0
67	20250328	181400	265136144	926	926	926	926	0
68	20250328	181300	265136144	926	926	926	926	0
69	20250328	181200	265136144	926	926	926	926	0
70	20250328	181100	265136144	926	926	926	926	0
71	20250328	181000	265136144	926	926	926	926	0
72	20250328	180900	265136144	926	926	926	926	0
73	20250328	180800	265136144	926	926	926	926	0
74	20250328	180700	265136144	926	926	926	926	0
75	20250328	180600	265136144	926	926	926	926	0
76	20250328	180500	265136144	926	926	926	926	0
77	20250328	180400	265136144	926	926	926	926	0
78	20250328	180300	265136144	926	926	926	926	0
79	20250328	180200	265136144	926	926	926	926	0
80	20250328	180100	265136144	926	926	926	926	0
81	20250328	180000	265136144	926	926	926	926	0
82	20250328	175900	265136144	926	926	926	926	0
83	20250328	175800	265136144	926	926	926	926	0
84	20250328	175700	265136144	926	926	926	926	0
85	20250328	175600	265136144	926	926	926	926	0
86	20250328	175500	265136144	926	926	926	926	0
87	20250328	175400	265136144	926	926	926	926	0
88	20250328	175300	265136144	926	926	926	926	0
89	20250328	175200	265136144	926	926	926	926	0
90	20250328	175100	265136144	926	926	926	926	0
91	20250328	175000	265136144	926	926	926	926	0
92	20250328	174900	265136144	926	926	926	926	1333
93	20250328	174800	265136144	926	926	926	926	0
94	20250328	174700	265136144	926	926	926	926	0
95	20250328	174600	265136144	926	926	926	926	0
96	20250328	174500	265136144	926	926	926	926	0
97	20250328	174400	265136144	926	926	926	926	0
98	20250328	174300	265136144	926	926	926	926	0
99	20250328	174200	265136144	926	926	926	926	0
100	20250328	174100	265136144	926	926	926	926	0
101	20250328	174000	265136144	926	926	926	926	0
102	20250328	173900	265136144	926	926	926	926	0
103	20250328	173800	265136144	926	926	926	926	0
104	20250328	173700	265136144	926	926	926	926	0
105	20250328	173600	265136144	926	926	926	926	0
106	20250328	173500	265136144	926	926	926	926	0
107	20250328	173400	265136144	926	926	926	926	0
108	20250328	173300	265136144	926	926	926	926	0
109	20250328	173200	265136144	926	926	926	926	0
110	20250328	173100	265136144	926	926	926	926	0
111	20250328	173000	265136144	926	926	926	926	0
112	20250328	172900	265136144	926	926	926	926	0
113	20250328	172800	265136144	926	926	926	926	0
114	20250328	172700	265136144	926	926	926	926	0
115	20250328	172600	265136144	926	926	926	926	0
116	20250328	172500	265136144	926	926	926	926	0
117	20250328	172400	265136144	926	926	926	926	0
118	20250328	172300	265136144	926	926	926	926	0
119	20250328	172200	265136144	926	926	926	926	0
120	20250328	172100	265136144	926	926	926	926	0
121	20250328	172000	265136144	926	926	926	926	0
122	20250328	171900	265136144	926	926	926	926	1333
123	20250328	171800	265136144	926	926	926	926	0
124	20250328	171700	265136144	926	926	926	926	0
125	20250328	171600	265136144	926	926	926	926	0
126	20250328	171500	265136144	926	926	926	926	0
127	20250328	171400	265136144	926	926	926	926	0
128	20250328	171300	265136144	926	926	926	926	0
129	20250328	171200	265136144	926	926	926	926	0
130	20250328	171100	265136144	926	926	926	926	0
131	20250328	171000	265136144	926	926	926	926	0
132	20250328	170900	265136144	926	926	926	926	0
133	20250328	170800	265136144	926	926	926	926	0
134	20250328	170700	265136144	926	926	926	926	0
135	20250328	170600	265136144	926	926	926	926	0
136	20250328	170500	265136144	926	926	926	926	0
137	20250328	170400	265136144	926	926	926	926	0
138	20250328	170300	265136144	926	926	926	926	0
139	20250328	170200	265136144	926	926	926	926	0
140	20250328	170100	265136144	926	926	926	926	0
141	20250328	170000	265136144	926	926	926	926	0
142	20250328	165900	265136144	926	926	926	926	0
143	20250328	165800	265136144	926	926	926	926	0
144	20250328	165700	265136144	926	926	926	926	0
145	20250328	165600	265136144	926	926	926	926	0
146	20250328	165500	265136144	926	926	926	926	0
147	20250328	165400	265136144	926	926	926	926	0
148	20250328	165300	265136144	926	926	926	926	0
149	20250328	165200	265136144	926	926	926	926	0
150	20250328	165100	265136144	926	926	926	926	0
151	20250328	165000	265136144	926	926	926	926	0
152	20250328	164900	265136144	926	926	926	926	1333
153	20250328	164800	265136144	926	926	926	926	0
154	20250328	164700	265136144	926	926	926	926	0
155	20250328	164600	265136144	926	926	926	926	0
156	20250328	164500	265136144	926	926	926	926	0
157	20250328	164400	265136144	926	926	926	926	0
158	20250328	164300	265136144	926	926	926	926	0
159	20250328	164200	265136144	926	926	926	926	0
160	20250328	164100	265136144	926	926	926	926	0
161	20250328	164000	265136144	926	926	926	926	0
162	20250328	163900	265136144	926	926	926	926	0
163	20250328	163800	265136144	926	926	926	926	0
164	20250328	163700	265136144	926	926	926	926	0
165	20250328	163600	265136144	926	926	926	926	0
166	20250328	163500	265136144	926	926	926	926	0
167	20250328	163400	265136144	926	926	926	926	0
168	20250328	163300	265136144	926	926	926	926	0
169	20250328	163200	265136144	926	926	926	926	0
170	20250328	163100	265136144	926	926	926	926	0
171	20250328	163000	265136144	926	926	926	926	0
172	20250328	162900	265136144	926	926	926	926	0
173	20250328	162800	265136144	926	926	926	926	0
174	20250328	162700	265136144	926	926	926	926	0
175	20250328	162600	265136144	926	926	926	926	0
176	20250328	162500	265136144	926	926	926	926	0
177	20250328	162400	265136144	926	926	926	926	0
178	20250328	162300	265136144	926	926	926	926	0
179	20250328	162200	265136144	926	926	926	926	0
180	20250328	162100	265136144	926	926	926	926	0
181	20250328	162000	265136144	926	926	926	926	0
182	20250328	161900	265136144	926	926	926	926	1333
183	20250328	161800	265136144	926	926	926	926	0
184	20250328	161700	265136144	926	926	926	926	0
185	20250328	161600	265136144	926	926	926	926	0
186	20250328	161500	265136144	926	926	926	926	0
187	20250328	161400	265136144	926	926	926	926	0
188	20250328	161300	265136144	926	926	926	926	0
189	20250328	161200	265136144	926	926	926	926	0
190	20250328	161100	265136144	926	926	926	926	0
191	20250328	161000	265136144	926	926	926	926	0
192	20250328	160900	265136144	926	926	926	926	0
193	20250328	160800	265136144	926	926	926	926	0
194	20250328	160700	265136144	926	926	926	926	0
195	20250328	160600	265136144	926	926	926	926	0
196	20250328	160500	265136144	926	926	926	926	0
197	20250328	160400	265136144	926	926	926	926	0
198	20250328	160300	265136144	926	926	926	926	0
199	20250328	160200	265136144	926	926	926	926	0
200	20250328	160100	265136144	926	926	926	926	0
201	20250328	160000	265136144	926	926	926	926	0
202	20250328	155900	265136144	926	926	926	926	0
203	20250328	155800	265136144	926	926	926	926	0
204	20250328	155700	265136144	926	926	926	926	0
205	20250328	155600	265136144	926	926	926	926	0
206	20250328	155500	265136144	926	926	926	926	0
207	20250328	155400	265136144	926	926	926	926	0
208	20250328	155300	265136144	926	926	926	926	0
209	20250328	155200	265136144	926	926	926	926	0
210	20250328	155100	265136144	926	926	926	926	0
211	20250328	155000	265136144	926	926	926	926	0
212	20250328	154900	265136144	926	926	926	926	1333
213	20250328	154800	265136144	926	926	926	926	0
214	20250328	154700	265136144	926	926	926	926	0
215	20250328	154600	265136144	926	926	926	926	0
216	20250328	154500	265136144	926	926	926	926	0
217	20250328	154400	265136144	926	926	926	926	0
218	20250328	154300	265136144	926	926	926	926	0
219	20250328	154200	265136144	926	926	926	926	0
220	20250328	154100	265136144	926	926	926	926	0
221	20250328	154000	265136144	926	926	926	926	0
222	20250328	153900	265136144	926	926	926	926	0
223	20250328	153800	265136144	926	926	926	926	0
224	20250328	153700	265136144	926	926	926	926	0
225	20250328	153600	265136144	926	926	926	926	0
226	20250328	153500	265136144	926	926	926	926	0
227	20250328	153400	265136144	926	926	926	926	0
228	20250328	153300	265136144	926	926	926	926	0
229	20250328	153200	265136144	926	926	926	926	0
230	20250328	153100	265136144	926	926	926	926	0
231	20250328	153000	265136144	926	926	926	926	1333
232	20250328	152900	263901786	920	920	920	920	0
233	20250328	152800	263901786	920	920	920	920	0
234	20250328	152700	263901786	920	920	920	920	0
235	20250328	152600	263901786	920	920	920	920	0
236	20250328	152500	263901786	920	920	920	920	0
237	20250328	152400	263901786	920	920	920	920	0
238	20250328	152300	263901786	920	920	920	920	0
239	20250328	152200	263901786	920	920	920	920	0
240	20250328	152100	263901786	920	920	920	920	0
241	20250328	152000	263901786	920	920	920	920	0
242	20250328	151900	263901786	920	912	932	912	1238
243	20250328	151800	262762765	911	911	911	911	0
244	20250328	151700	262762765	911	911	911	911	0
245	20250328	151600	262762765	911	911	911	911	0
246	20250328	151500	262762765	911	911	911	911	0
247	20250328	151400	262762765	911	911	911	911	0
248	20250328	151300	262762765	911	911	911	911	0
249	20250328	151200	262762765	911	911	911	911	0
250	20250328	151100	262762765	911	913	913	911	10000
251	20250328	151000	253642783	912	912	912	912	0
252	20250328	150900	253642783	912	912	912	912	0
253	20250328	150800	253642783	912	912	912	912	66
254	20250328	150700	253582591	913	913	913	913	0
255	20250328	150600	253582591	913	913	913	913	0
256	20250328	150500	253582591	913	913	913	913	0
257	20250328	150400	253582591	913	913	913	913	3000
258	20250328	150300	250843591	913	913	913	913	0
259	20250328	150200	250843591	913	913	913	913	0
260	20250328	150100	250843591	913	913	913	913	0
261	20250328	150000	250843591	913	913	913	913	541
262	20250328	145900	250349658	920	920	920	920	0
263	20250328	145800	250349658	920	920	920	920	108
264	20250328	145700	250250298	917	917	917	917	0
265	20250328	145600	250250298	917	917	917	917	0
266	20250328	145500	250250298	917	917	917	917	942
267	20250328	145400	249386484	911	911	911	911	0
268	20250328	145300	249386484	911	911	911	911	0
269	20250328	145200	249386484	911	911	911	911	0
270	20250328	145100	249386484	911	911	911	911	10
271	20250328	145000	249377374	911	911	911	911	0
272	20250328	144900	249377374	911	911	911	911	0
273	20250328	144800	249377374	911	911	911	911	0
274	20250328	144700	249377374	911	911	911	911	0
275	20250328	144600	249377374	911	911	911	911	0
276	20250328	144500	249377374	911	911	911	911	0
277	20250328	144400	249377374	911	911	911	911	0
278	20250328	144300	249377374	911	914	914	911	1000
279	20250328	144200	248465671	917	917	917	917	0
280	20250328	144100	248465671	917	917	917	917	0
281	20250328	144000	248465671	917	917	917	917	50
282	20250328	143900	248419821	918	918	918	918	0
283	20250328	143800	248419821	918	918	918	918	0
284	20250328	143700	248419821	918	918	918	918	0
285	20250328	143600	248419821	918	918	918	918	0
286	20250328	143500	248419821	918	918	918	918	0
287	20250328	143400	248419821	918	918	918	918	0
288	20250328	143300	248419821	918	918	918	918	0
289	20250328	143200	248419821	918	918	918	918	100
290	20250328	143100	248328021	918	918	918	918	100
291	20250328	143000	248236221	917	917	917	917	100
292	20250328	142900	248144521	917	917	917	917	1
293	20250328	142800	248143604	917	912	917	912	19
294	20250328	142700	248126271	917	917	917	917	1
295	20250328	142600	248125354	912	912	912	912	0
296	20250328	142500	248125354	912	912	912	912	248
297	20250328	142400	247899178	912	914	914	912	5500
298	20250328	142300	242882639	914	914	914	914	0
299	20250328	142200	242882639	914	919	919	914	286
300	20250328	142100	242621085	919	919	919	919	0
301	20250328	142000	242621085	919	919	919	919	17
302	20250328	141900	242605462	911	922	922	911	9230
303	20250328	141800	234185715	921	921	921	921	0
304	20250328	141700	234185715	921	921	921	921	0
305	20250328	141600	234185715	921	921	921	921	0
306	20250328	141500	234185715	921	921	921	921	57
307	20250328	141400	234133218	920	920	920	920	208
308	20250328	141300	233941858	920	921	921	920	26
309	20250328	141200	233917937	930	930	930	930	0
310	20250328	141100	233917937	930	930	930	930	0
311	20250328	141000	233917937	930	930	930	930	3
312	20250328	140900	233915147	923	923	923	923	0
313	20250328	140800	233915147	923	923	923	923	0
314	20250328	140700	233915147	923	923	923	923	0
315	20250328	140600	233915147	923	923	923	923	0
316	20250328	140500	233915147	923	923	923	923	1
317	20250328	140400	233914224	934	934	934	934	0
318	20250328	140300	233914224	934	934	934	934	0
319	20250328	140200	233914224	934	934	934	934	1
320	20250328	140100	233913290	925	931	934	925	31
321	20250328	140000	233884402	932	930	935	925	6
322	20250328	135900	233878814	928	928	928	928	0
323	20250328	135800	233878814	928	928	928	928	0
324	20250328	135700	233878814	928	928	928	928	0
325	20250328	135600	233878814	928	928	928	928	0
326	20250328	135500	233878814	928	928	928	928	0
327	20250328	135400	233878814	928	928	928	928	0
328	20250328	135300	233878814	928	928	928	928	0
329	20250328	135200	233878814	928	928	928	928	0
330	20250328	135100	233878814	928	928	928	928	1
331	20250328	135000	233877886	927	927	927	927	7
332	20250328	134900	233871397	927	927	927	927	5
333	20250328	134800	233866762	927	927	927	927	5
334	20250328	134700	233862127	927	927	927	927	0
335	20250328	134600	233862127	927	927	927	927	0
336	20250328	134500	233862127	927	927	927	927	0
337	20250328	134400	233862127	927	927	927	927	0
338	20250328	134300	233862127	927	927	927	927	0
339	20250328	134200	233862127	927	927	927	927	1
340	20250328	134100	233861200	918	921	921	918	500
341	20250328	134000	233402121	929	929	929	929	0
342	20250328	133900	233402121	929	929	929	929	5
343	20250328	133800	233397476	929	929	929	929	1
344	20250328	133700	233396547	922	922	922	922	0
345	20250328	133600	233396547	922	922	922	922	0
346	20250328	133500	233396547	922	922	922	922	0
347	20250328	133400	233396547	922	923	923	922	1776
348	20250328	133300	231757575	923	925	925	923	2797
349	20250328	133200	229170952	931	931	931	931	0
350	20250328	133100	229170952	931	931	931	931	0
351	20250328	133000	229170952	931	931	931	931	0
352	20250328	132900	229170952	931	931	931	931	0
353	20250328	132800	229170952	931	931	931	931	11
354	20250328	132700	229160711	931	931	931	931	1
355	20250328	132600	229159780	925	925	925	925	0
356	20250328	132500	229159780	925	925	925	925	0
357	20250328	132400	229159780	925	925	925	925	0
358	20250328	132300	229159780	925	925	925	925	0
359	20250328	132200	229159780	925	926	926	925	1000
360	20250328	132100	228234752	925	928	928	925	12594
361	20250328	132000	216574883	928	928	928	928	0
362	20250328	131900	216574883	928	928	928	928	0
363	20250328	131800	216574883	928	928	928	928	0
364	20250328	131700	216574883	928	931	931	928	1000
365	20250328	131600	215646743	932	932	932	932	0
366	20250328	131500	215646743	932	932	932	932	0
367	20250328	131400	215646743	932	932	932	932	0
368	20250328	131300	215646743	932	932	932	932	1
369	20250328	131200	215645811	931	931	931	931	0
370	20250328	131100	215645811	931	931	931	931	0
371	20250328	131000	215645811	931	931	931	931	0
372	20250328	130900	215645811	931	931	931	931	0
373	20250328	130800	215645811	931	931	931	931	0
374	20250328	130700	215645811	931	931	931	931	0
375	20250328	130600	215645811	931	931	931	931	0
376	20250328	130500	215645811	931	931	931	931	0
377	20250328	130400	215645811	931	931	931	931	0
378	20250328	130300	215645811	931	931	931	931	2600
379	20250328	130200	213225211	933	933	933	933	0
380	20250328	130100	213225211	933	933	933	933	0
381	20250328	130000	213225211	933	933	933	933	812
382	20250328	125900	212467615	934	934	934	934	0
383	20250328	125800	212467615	934	934	934	934	0
384	20250328	125700	212467615	934	934	934	934	0
385	20250328	125600	212467615	934	935	935	934	429
386	20250328	125500	212066550	938	938	938	938	0
387	20250328	125400	212066550	938	938	938	938	0
388	20250328	125300	212066550	938	938	938	938	0
389	20250328	125200	212066550	938	938	938	938	0
390	20250328	125100	212066550	938	938	938	938	0
391	20250328	125000	212066550	938	938	938	938	0
392	20250328	124900	212066550	938	938	938	938	0
393	20250328	124800	212066550	938	938	938	938	0
394	20250328	124700	212066550	938	938	938	938	0
395	20250328	124600	212066550	938	938	938	938	0
396	20250328	124500	212066550	938	938	938	938	0
397	20250328	124400	212066550	938	938	938	938	0
398	20250328	124300	212066550	938	938	938	938	310
399	20250328	124200	211775770	938	938	938	938	502
400	20250328	124100	211304894	938	938	938	938	0
401	20250328	124000	211304894	938	938	938	938	122
402	20250328	123900	211190458	937	937	937	937	100
403	20250328	123800	211096758	937	937	937	937	0
404	20250328	123700	211096758	937	937	937	937	0
405	20250328	123600	211096758	937	937	937	937	0
406	20250328	123500	211096758	937	937	937	937	0
407	20250328	123400	211096758	937	937	937	937	0
408	20250328	123300	211096758	937	937	937	937	0
409	20250328	123200	211096758	937	937	937	937	0
410	20250328	123100	211096758	937	937	937	937	0
411	20250328	123000	211096758	937	937	937	937	0
412	20250328	122900	211096758	937	937	937	937	30
413	20250328	122800	211068648	937	937	937	937	0
414	20250328	122700	211068648	937	937	937	937	0
415	20250328	122600	211068648	937	935	937	935	222
416	20250328	122500	210860878	937	935	937	935	340
417	20250328	122400	210542638	935	935	935	935	0
418	20250328	122300	210542638	935	935	935	935	0
419	20250328	122200	210542638	935	935	935	935	10
420	20250328	122100	210533288	935	935	935	935	0
421	20250328	122000	210533288	935	935	935	935	0
422	20250328	121900	210533288	935	935	935	935	0
423	20250328	121800	210533288	935	935	935	935	0
424	20250328	121700	210533288	935	935	935	935	0
425	20250328	121600	210533288	935	935	935	935	0
426	20250328	121500	210533288	935	935	935	935	10
427	20250328	121400	210523938	935	935	935	935	0
428	20250328	121300	210523938	935	935	935	935	0
429	20250328	121200	210523938	935	935	935	935	0
430	20250328	121100	210523938	935	935	935	935	0
431	20250328	121000	210523938	935	935	935	935	0
432	20250328	120900	210523938	935	935	935	935	0
433	20250328	120800	210523938	935	935	935	935	0
434	20250328	120700	210523938	935	935	935	935	0
435	20250328	120600	210523938	935	935	935	935	0
436	20250328	120500	210523938	935	935	935	935	0
437	20250328	120400	210523938	935	935	935	935	18
438	20250328	120300	210507108	935	935	935	935	0
439	20250328	120200	210507108	935	935	935	935	0
440	20250328	120100	210507108	935	935	935	935	0
441	20250328	120000	210507108	935	935	935	935	0
442	20250328	115900	210507108	935	935	935	935	10
443	20250328	115800	210497758	944	944	944	944	0
444	20250328	115700	210497758	944	944	944	944	0
445	20250328	115600	210497758	944	935	944	935	5000
446	20250328	115500	205799072	936	936	936	936	0
447	20250328	115400	205799072	936	936	936	936	0
448	20250328	115300	205799072	936	936	936	936	0
449	20250328	115200	205799072	936	936	936	936	0
450	20250328	115100	205799072	936	936	936	936	0
451	20250328	115000	205799072	936	936	936	936	423
452	20250328	114900	205403144	939	939	939	939	0
453	20250328	114800	205403144	939	939	939	939	0
454	20250328	114700	205403144	939	939	939	939	0
455	20250328	114600	205403144	939	939	939	939	0
456	20250328	114500	205403144	939	939	939	939	0
457	20250328	114400	205403144	939	939	939	939	0
458	20250328	114300	205403144	939	939	939	939	0
459	20250328	114200	205403144	939	939	939	939	0
460	20250328	114100	205403144	939	939	939	939	500
461	20250328	114000	204933644	939	939	939	939	0
462	20250328	113900	204933644	939	939	939	939	0
463	20250328	113800	204933644	939	939	939	939	0
464	20250328	113700	204933644	939	939	939	939	0
465	20250328	113600	204933644	939	939	939	939	0
466	20250328	113500	204933644	939	939	939	939	0
467	20250328	113400	204933644	939	939	939	939	0
468	20250328	113300	204933644	939	939	939	939	0
469	20250328	113200	204933644	939	939	939	939	0
470	20250328	113100	204933644	939	939	939	939	60
471	20250328	113000	204877304	939	939	939	939	50
472	20250328	112900	204830354	938	938	938	938	301
473	20250328	112800	204548016	938	938	938	938	100
474	20250328	112700	204454216	938	938	938	938	100
475	20250328	112600	204360416	937	937	937	937	9
476	20250328	112500	204351983	937	937	937	937	0
477	20250328	112400	204351983	937	937	937	937	190
478	20250328	112300	204173953	936	936	936	936	0
479	20250328	112200	204173953	936	936	936	936	0
480	20250328	112100	204173953	936	936	936	936	18
481	20250328	112000	204157105	936	936	936	936	0
482	20250328	111900	204157105	936	936	936	936	0
483	20250328	111800	204157105	936	936	936	936	0
484	20250328	111700	204157105	936	936	936	936	0
485	20250328	111600	204157105	936	936	936	936	0
486	20250328	111500	204157105	936	936	936	936	167
487	20250328	111400	204000793	936	936	936	936	0
488	20250328	111300	204000793	936	936	936	936	0
489	20250328	111200	204000793	936	936	936	936	0
490	20250328	111100	204000793	936	936	937	936	3134
491	20250328	111000	201067267	936	936	936	936	41
492	20250328	110900	201028891	936	936	936	936	0
493	20250328	110800	201028891	936	936	936	936	0
494	20250328	110700	201028891	936	936	936	936	0
495	20250328	110600	201028891	936	936	936	936	0
496	20250328	110500	201028891	936	936	936	936	0
497	20250328	110400	201028891	936	936	936	936	0
498	20250328	110300	201028891	936	936	936	936	0
499	20250328	110200	201028891	936	936	936	936	0
500	20250328	110100	201028891	936	936	936	936	0
501	20250328	110000	201028891	936	936	936	936	0
502	20250328	105900	201028891	936	936	936	936	0
503	20250328	105800	201028891	936	936	936	936	0
504	20250328	105700	201028891	936	936	936	936	1011
505	20250328	105600	200082595	936	936	936	936	0
506	20250328	105500	200082595	936	936	936	936	0
507	20250328	105400	200082595	936	936	936	936	0
508	20250328	105300	200082595	936	936	936	936	1
509	20250328	105200	200081659	927	929	929	927	1000
510	20250328	105100	199154236	928	930	930	928	3523
511	20250328	105000	195883841	930	930	934	930	497
512	20250328	104900	195419855	935	935	935	935	0
513	20250328	104800	195419855	935	935	935	927	4028
514	20250328	104700	191679218	935	935	935	935	0
515	20250328	104600	191679218	935	935	935	935	3000
516	20250328	104500	188874218	935	935	935	935	2000
517	20250328	104400	187004218	935	935	935	935	5000
518	20250328	104300	182329218	940	940	940	940	2
519	20250328	104200	182327338	930	942	942	930	33001
520	20250328	104100	151575425	943	943	943	943	0
521	20250328	104000	151575425	943	943	943	943	219
522	20250328	103900	151368908	943	943	943	943	0
523	20250328	103800	151368908	943	944	944	943	5004
524	20250328	103700	146645136	948	948	948	948	3
525	20250328	103600	146642292	948	948	948	948	4
526	20250328	103500	146638500	951	951	951	951	0
527	20250328	103400	146638500	951	951	951	951	300
528	20250328	103300	146353200	951	951	951	951	0
529	20250328	103200	146353200	951	951	951	951	0
530	20250328	103100	146353200	951	951	951	951	0
531	20250328	103000	146353200	951	946	951	944	531
532	20250328	102900	145851375	952	951	952	951	5257
533	20250328	102800	140846811	951	951	951	951	100
534	20250328	102700	140751711	948	948	948	948	0
535	20250328	102600	140751711	948	948	948	948	1
536	20250328	102500	140750763	953	953	953	948	3757
537	20250328	102400	137180569	954	954	955	950	1611
538	20250328	102300	135644760	954	955	955	950	229
539	20250328	102200	135427051	954	950	954	950	9501
540	20250328	102100	126401097	953	943	953	943	18665
541	20250328	102000	108692348	943	943	943	943	0
542	20250328	101900	108692348	943	943	943	943	100
543	20250328	101800	108598048	946	946	946	946	0
544	20250328	101700	108598048	946	946	946	946	0
545	20250328	101600	108598048	946	946	946	946	0
546	20250328	101500	108598048	946	946	946	946	0
547	20250328	101400	108598048	946	945	946	945	500
548	20250328	101300	108125154	945	935	945	933	4500
549	20250328	101200	103895463	937	937	937	937	1
550	20250328	101100	103894526	943	943	943	943	0
551	20250328	101000	103894526	943	943	943	943	0
552	20250328	100900	103894526	943	943	943	943	0
553	20250328	100800	103894526	943	943	943	943	0
554	20250328	100700	103894526	943	943	943	943	0
555	20250328	100600	103894526	943	943	943	943	0
556	20250328	100500	103894526	943	943	943	943	0
557	20250328	100400	103894526	943	943	943	943	0
558	20250328	100300	103894526	943	943	943	943	0
559	20250328	100200	103894526	943	943	943	943	0
560	20250328	100100	103894526	943	943	943	943	0
561	20250328	100000	103894526	943	943	943	943	1
562	20250328	095900	103893583	943	943	943	943	0
563	20250328	095800	103893583	943	943	943	943	1
564	20250328	095700	103892640	943	943	943	943	0
565	20250328	095600	103892640	943	943	943	943	0
566	20250328	095500	103892640	943	943	943	943	300
567	20250328	095400	103609740	945	946	946	945	7817
568	20250328	095300	96217673	945	942	945	942	2185
569	20250328	095200	94154511	934	936	936	934	55
570	20250328	095100	94103128	945	945	945	945	0
571	20250328	095000	94103128	945	945	945	945	0
572	20250328	094900	94103128	945	938	945	938	5002
573	20250328	094800	89379459	938	938	938	938	0
574	20250328	094700	89379459	938	937	938	937	707
575	20250328	094600	88716325	945	945	945	945	500
576	20250328	094500	88243825	945	944	945	936	1104
577	20250328	094400	87202037	937	937	937	937	10
578	20250328	094300	87192667	937	937	937	937	3
579	20250328	094200	87189856	945	945	945	945	0
580	20250328	094100	87189856	945	945	945	945	1000
581	20250328	094000	86244856	937	937	937	937	0
582	20250328	093900	86244856	937	937	937	937	0
583	20250328	093800	86244856	937	940	946	937	11112
584	20250328	093700	75746106	939	939	939	939	0
585	20250328	093600	75746106	939	933	939	933	504
586	20250328	093500	75272874	935	931	946	926	20148
587	20250328	093400	56323419	931	931	931	931	0
588	20250328	093300	56323419	931	931	931	931	0
589	20250328	093200	56323419	931	931	931	931	0
590	20250328	093100	56323419	931	931	931	931	0
591	20250328	093000	56323419	931	931	931	931	1100
592	20250328	092900	55299319	931	931	931	931	0
593	20250328	092800	55299319	931	931	931	931	0
594	20250328	092700	55299319	931	931	931	931	1000
595	20250328	092600	54368319	931	931	931	931	0
596	20250328	092500	54368319	931	931	931	931	0
597	20250328	092400	54368319	931	922	931	919	1401
598	20250328	092300	53068976	931	930	931	930	3000
599	20250328	092200	50277977	929	929	929	929	200
600	20250328	092100	50092177	929	929	929	929	0
601	20250328	092000	50092177	929	929	929	929	0
602	20250328	091900	50092177	929	929	929	929	0
603	20250328	091800	50092177	929	929	929	929	0
604	20250328	091700	50092177	929	929	929	929	600
605	20250328	091600	49534777	929	929	929	929	0
606	20250328	091500	49534777	929	929	929	929	1
607	20250328	091400	49533848	920	920	920	920	0
608	20250328	091300	49533848	920	926	932	920	5214
609	20250328	091200	44683772	916	916	916	916	1
610	20250328	091100	44682856	917	919	919	917	109
611	20250328	091000	44582795	921	928	932	921	4071
612	20250328	090900	40793638	921	930	932	919	12101
613	20250328	090800	29531568	921	930	931	921	13002
614	20250328	090700	17438735	921	919	931	919	4627
615	20250328	090600	13149285	921	922	932	921	10070
616	20250328	090500	3791400	913	913	913	913	0
617	20250328	090400	3791400	913	913	913	913	1
618	20250328	090300	3790487	914	914	914	914	0
619	20250328	090200	3790487	914	914	914	914	0
620	20250328	090100	3790487	914	915	915	914	99
621	20250328	090000	3700000	925	925	925	925	4000