KissMeData/068330/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	194700	27747888	992	992	992	992	678
3	20250328	194600	27747888	992	992	992	992	0
4	20250328	194500	27747888	992	992	992	992	0
5	20250328	194400	27747888	992	992	992	992	0
6	20250328	194300	27747888	992	992	992	992	0
7	20250328	194200	27747888	992	992	992	992	0
8	20250328	194100	27747888	992	992	992	992	0
9	20250328	194000	27747888	992	992	992	992	0
10	20250328	193900	27747888	992	992	992	992	0
11	20250328	193800	27747888	992	992	992	992	0
12	20250328	193700	27747888	992	992	992	992	0
13	20250328	193600	27747888	992	992	992	992	0
14	20250328	193500	27747888	992	992	992	992	0
15	20250328	193400	27747888	992	992	992	992	0
16	20250328	193300	27747888	992	992	992	992	0
17	20250328	193200	27747888	992	992	992	992	0
18	20250328	193100	27747888	992	992	992	992	0
19	20250328	193000	27747888	992	992	992	992	0
20	20250328	192900	27747888	992	992	992	992	0
21	20250328	192800	27747888	992	992	992	992	0
22	20250328	192700	27747888	992	992	992	992	0
23	20250328	192600	27747888	992	992	992	992	0
24	20250328	192500	27747888	992	992	992	992	0
25	20250328	192400	27747888	992	992	992	992	0
26	20250328	192300	27747888	992	992	992	992	0
27	20250328	192200	27747888	992	992	992	992	0
28	20250328	192100	27747888	992	992	992	992	0
29	20250328	192000	27747888	992	992	992	992	0
30	20250328	191900	27747888	992	992	992	992	0
31	20250328	191800	27747888	992	992	992	992	0
32	20250328	191700	27747888	992	992	992	992	678
33	20250328	191600	27747888	992	992	992	992	0
34	20250328	191500	27747888	992	992	992	992	0
35	20250328	191400	27747888	992	992	992	992	0
36	20250328	191300	27747888	992	992	992	992	0
37	20250328	191200	27747888	992	992	992	992	0
38	20250328	191100	27747888	992	992	992	992	0
39	20250328	191000	27747888	992	992	992	992	0
40	20250328	190900	27747888	992	992	992	992	0
41	20250328	190800	27747888	992	992	992	992	0
42	20250328	190700	27747888	992	992	992	992	0
43	20250328	190600	27747888	992	992	992	992	0
44	20250328	190500	27747888	992	992	992	992	0
45	20250328	190400	27747888	992	992	992	992	0
46	20250328	190300	27747888	992	992	992	992	0
47	20250328	190200	27747888	992	992	992	992	0
48	20250328	190100	27747888	992	992	992	992	0
49	20250328	190000	27747888	992	992	992	992	0
50	20250328	185900	27747888	992	992	992	992	0
51	20250328	185800	27747888	992	992	992	992	0
52	20250328	185700	27747888	992	992	992	992	0
53	20250328	185600	27747888	992	992	992	992	0
54	20250328	185500	27747888	992	992	992	992	0
55	20250328	185400	27747888	992	992	992	992	0
56	20250328	185300	27747888	992	992	992	992	0
57	20250328	185200	27747888	992	992	992	992	0
58	20250328	185100	27747888	992	992	992	992	0
59	20250328	185000	27747888	992	992	992	992	0
60	20250328	184900	27747888	992	992	992	992	0
61	20250328	184800	27747888	992	992	992	992	0
62	20250328	184700	27747888	992	992	992	992	678
63	20250328	184600	27747888	992	992	992	992	0
64	20250328	184500	27747888	992	992	992	992	0
65	20250328	184400	27747888	992	992	992	992	0
66	20250328	184300	27747888	992	992	992	992	0
67	20250328	184200	27747888	992	992	992	992	0
68	20250328	184100	27747888	992	992	992	992	0
69	20250328	184000	27747888	992	992	992	992	0
70	20250328	183900	27747888	992	992	992	992	0
71	20250328	183800	27747888	992	992	992	992	0
72	20250328	183700	27747888	992	992	992	992	0
73	20250328	183600	27747888	992	992	992	992	0
74	20250328	183500	27747888	992	992	992	992	0
75	20250328	183400	27747888	992	992	992	992	0
76	20250328	183300	27747888	992	992	992	992	0
77	20250328	183200	27747888	992	992	992	992	0
78	20250328	183100	27747888	992	992	992	992	0
79	20250328	183000	27747888	992	992	992	992	0
80	20250328	182900	27747888	992	992	992	992	0
81	20250328	182800	27747888	992	992	992	992	0
82	20250328	182700	27747888	992	992	992	992	0
83	20250328	182600	27747888	992	992	992	992	0
84	20250328	182500	27747888	992	992	992	992	0
85	20250328	182400	27747888	992	992	992	992	0
86	20250328	182300	27747888	992	992	992	992	0
87	20250328	182200	27747888	992	992	992	992	0
88	20250328	182100	27747888	992	992	992	992	0
89	20250328	182000	27747888	992	992	992	992	0
90	20250328	181900	27747888	992	992	992	992	0
91	20250328	181800	27747888	992	992	992	992	0
92	20250328	181700	27747888	992	992	992	992	678
93	20250328	181600	27747888	992	992	992	992	0
94	20250328	181500	27747888	992	992	992	992	0
95	20250328	181400	27747888	992	992	992	992	0
96	20250328	181300	27747888	992	992	992	992	0
97	20250328	181200	27747888	992	992	992	992	0
98	20250328	181100	27747888	992	992	992	992	0
99	20250328	181000	27747888	992	992	992	992	0
100	20250328	180900	27747888	992	992	992	992	0
101	20250328	180800	27747888	992	992	992	992	0
102	20250328	180700	27747888	992	992	992	992	0
103	20250328	180600	27747888	992	992	992	992	0
104	20250328	180500	27747888	992	992	992	992	0
105	20250328	180400	27747888	992	992	992	992	0
106	20250328	180300	27747888	992	992	992	992	0
107	20250328	180200	27747888	992	992	992	992	0
108	20250328	180100	27747888	992	992	992	992	0
109	20250328	180000	27747888	992	992	992	992	0
110	20250328	175900	27747888	992	992	992	992	0
111	20250328	175800	27747888	992	992	992	992	0
112	20250328	175700	27747888	992	992	992	992	0
113	20250328	175600	27747888	992	992	992	992	0
114	20250328	175500	27747888	992	992	992	992	0
115	20250328	175400	27747888	992	992	992	992	0
116	20250328	175300	27747888	992	992	992	992	0
117	20250328	175200	27747888	992	992	992	992	0
118	20250328	175100	27747888	992	992	992	992	0
119	20250328	175000	27747888	992	992	992	992	0
120	20250328	174900	27747888	992	992	992	992	0
121	20250328	174800	27747888	992	992	992	992	0
122	20250328	174700	27747888	992	992	992	992	678
123	20250328	174600	27747888	992	992	992	992	0
124	20250328	174500	27747888	992	992	992	992	0
125	20250328	174400	27747888	992	992	992	992	0
126	20250328	174300	27747888	992	992	992	992	0
127	20250328	174200	27747888	992	992	992	992	0
128	20250328	174100	27747888	992	992	992	992	0
129	20250328	174000	27747888	992	992	992	992	0
130	20250328	173900	27747888	992	992	992	992	0
131	20250328	173800	27747888	992	992	992	992	0
132	20250328	173700	27747888	992	992	992	992	0
133	20250328	173600	27747888	992	992	992	992	0
134	20250328	173500	27747888	992	992	992	992	0
135	20250328	173400	27747888	992	992	992	992	0
136	20250328	173300	27747888	992	992	992	992	0
137	20250328	173200	27747888	992	992	992	992	0
138	20250328	173100	27747888	992	992	992	992	0
139	20250328	173000	27747888	992	992	992	992	0
140	20250328	172900	27747888	992	992	992	992	0
141	20250328	172800	27747888	992	992	992	992	0
142	20250328	172700	27747888	992	992	992	992	0
143	20250328	172600	27747888	992	992	992	992	0
144	20250328	172500	27747888	992	992	992	992	0
145	20250328	172400	27747888	992	992	992	992	0
146	20250328	172300	27747888	992	992	992	992	0
147	20250328	172200	27747888	992	992	992	992	0
148	20250328	172100	27747888	992	992	992	992	0
149	20250328	172000	27747888	992	992	992	992	0
150	20250328	171900	27747888	992	992	992	992	0
151	20250328	171800	27747888	992	992	992	992	0
152	20250328	171700	27747888	992	992	992	992	678
153	20250328	171600	27747888	992	992	992	992	0
154	20250328	171500	27747888	992	992	992	992	0
155	20250328	171400	27747888	992	992	992	992	0
156	20250328	171300	27747888	992	992	992	992	0
157	20250328	171200	27747888	992	992	992	992	0
158	20250328	171100	27747888	992	992	992	992	0
159	20250328	171000	27747888	992	992	992	992	0
160	20250328	170900	27747888	992	992	992	992	0
161	20250328	170800	27747888	992	992	992	992	0
162	20250328	170700	27747888	992	992	992	992	0
163	20250328	170600	27747888	992	992	992	992	0
164	20250328	170500	27747888	992	992	992	992	0
165	20250328	170400	27747888	992	992	992	992	0
166	20250328	170300	27747888	992	992	992	992	0
167	20250328	170200	27747888	992	992	992	992	0
168	20250328	170100	27747888	992	992	992	992	0
169	20250328	170000	27747888	992	992	992	992	0
170	20250328	165900	27747888	992	992	992	992	0
171	20250328	165800	27747888	992	992	992	992	0
172	20250328	165700	27747888	992	992	992	992	0
173	20250328	165600	27747888	992	992	992	992	0
174	20250328	165500	27747888	992	992	992	992	0
175	20250328	165400	27747888	992	992	992	992	0
176	20250328	165300	27747888	992	992	992	992	0
177	20250328	165200	27747888	992	992	992	992	0
178	20250328	165100	27747888	992	992	992	992	0
179	20250328	165000	27747888	992	992	992	992	0
180	20250328	164900	27747888	992	992	992	992	0
181	20250328	164800	27747888	992	992	992	992	0
182	20250328	164700	27747888	992	992	992	992	678
183	20250328	164600	27747888	992	992	992	992	0
184	20250328	164500	27747888	992	992	992	992	0
185	20250328	164400	27747888	992	992	992	992	0
186	20250328	164300	27747888	992	992	992	992	0
187	20250328	164200	27747888	992	992	992	992	0
188	20250328	164100	27747888	992	992	992	992	0
189	20250328	164000	27747888	992	992	992	992	0
190	20250328	163900	27747888	992	992	992	992	0
191	20250328	163800	27747888	992	992	992	992	0
192	20250328	163700	27747888	992	992	992	992	0
193	20250328	163600	27747888	992	992	992	992	0
194	20250328	163500	27747888	992	992	992	992	0
195	20250328	163400	27747888	992	992	992	992	0
196	20250328	163300	27747888	992	992	992	992	0
197	20250328	163200	27747888	992	992	992	992	0
198	20250328	163100	27747888	992	992	992	992	0
199	20250328	163000	27747888	992	992	992	992	0
200	20250328	162900	27747888	992	992	992	992	0
201	20250328	162800	27747888	992	992	992	992	0
202	20250328	162700	27747888	992	992	992	992	0
203	20250328	162600	27747888	992	992	992	992	0
204	20250328	162500	27747888	992	992	992	992	0
205	20250328	162400	27747888	992	992	992	992	0
206	20250328	162300	27747888	992	992	992	992	0
207	20250328	162200	27747888	992	992	992	992	0
208	20250328	162100	27747888	992	992	992	992	0
209	20250328	162000	27747888	992	992	992	992	0
210	20250328	161900	27747888	992	992	992	992	0
211	20250328	161800	27747888	992	992	992	992	0
212	20250328	161700	27747888	992	992	992	992	678
213	20250328	161600	27747888	992	992	992	992	0
214	20250328	161500	27747888	992	992	992	992	0
215	20250328	161400	27747888	992	992	992	992	0
216	20250328	161300	27747888	992	992	992	992	0
217	20250328	161200	27747888	992	992	992	992	0
218	20250328	161100	27747888	992	992	992	992	0
219	20250328	161000	27747888	992	992	992	992	0
220	20250328	160900	27747888	992	992	992	992	0
221	20250328	160800	27747888	992	992	992	992	0
222	20250328	160700	27747888	992	992	992	992	0
223	20250328	160600	27747888	992	992	992	992	0
224	20250328	160500	27747888	992	992	992	992	0
225	20250328	160400	27747888	992	992	992	992	0
226	20250328	160300	27747888	992	992	992	992	0
227	20250328	160200	27747888	992	992	992	992	0
228	20250328	160100	27747888	992	992	992	992	0
229	20250328	160000	27747888	992	992	992	992	0
230	20250328	155900	27747888	992	992	992	992	0
231	20250328	155800	27747888	992	992	992	992	0
232	20250328	155700	27747888	992	992	992	992	0
233	20250328	155600	27747888	992	992	992	992	0
234	20250328	155500	27747888	992	992	992	992	0
235	20250328	155400	27747888	992	992	992	992	0
236	20250328	155300	27747888	992	992	992	992	0
237	20250328	155200	27747888	992	992	992	992	0
238	20250328	155100	27747888	992	992	992	992	0
239	20250328	155000	27747888	992	992	992	992	0
240	20250328	154900	27747888	992	992	992	992	0
241	20250328	154800	27747888	992	992	992	992	0
242	20250328	154700	27747888	992	992	992	992	678
243	20250328	154600	27747888	992	992	992	992	0
244	20250328	154500	27747888	992	992	992	992	0
245	20250328	154400	27747888	992	992	992	992	0
246	20250328	154300	27747888	992	992	992	992	0
247	20250328	154200	27747888	992	992	992	992	0
248	20250328	154100	27747888	992	992	992	992	0
249	20250328	154000	27747888	992	992	992	992	0
250	20250328	153900	27747888	992	992	992	992	0
251	20250328	153800	27747888	992	992	992	992	0
252	20250328	153700	27747888	992	992	992	992	0
253	20250328	153600	27747888	992	992	992	992	0
254	20250328	153500	27747888	992	992	992	992	0
255	20250328	153400	27747888	992	992	992	992	0
256	20250328	153300	27747888	992	992	992	992	0
257	20250328	153200	27747888	992	992	992	992	0
258	20250328	153100	27747888	992	992	992	992	0
259	20250328	153000	27747888	992	992	992	992	678
260	20250328	152900	27075312	991	991	991	991	0
261	20250328	152800	27075312	991	991	991	991	0
262	20250328	152700	27075312	991	991	991	991	0
263	20250328	152600	27075312	991	991	991	991	0
264	20250328	152500	27075312	991	991	991	991	0
265	20250328	152400	27075312	991	991	991	991	0
266	20250328	152300	27075312	991	991	991	991	0
267	20250328	152200	27075312	991	991	991	991	0
268	20250328	152100	27075312	991	991	991	991	0
269	20250328	152000	27075312	991	991	991	991	0
270	20250328	151900	27075312	991	991	991	991	80
271	20250328	151800	26996032	991	991	991	991	0
272	20250328	151700	26996032	991	991	991	991	0
273	20250328	151600	26996032	991	991	991	991	5
274	20250328	151500	26991077	991	991	991	991	0
275	20250328	151400	26991077	991	991	991	991	0
276	20250328	151300	26991077	991	991	991	991	0
277	20250328	151200	26991077	991	991	991	991	0
278	20250328	151100	26991077	991	991	991	991	0
279	20250328	151000	26991077	991	991	991	991	0
280	20250328	150900	26991077	991	991	991	991	0
281	20250328	150800	26991077	991	991	991	991	0
282	20250328	150700	26991077	991	991	991	991	0
283	20250328	150600	26991077	991	991	991	991	0
284	20250328	150500	26991077	991	992	992	991	105
285	20250328	150400	26886922	992	992	992	992	1
286	20250328	150300	26885930	991	991	991	991	0
287	20250328	150200	26885930	991	991	991	991	10
288	20250328	150100	26876020	990	990	990	990	0
289	20250328	150000	26876020	990	990	990	990	0
290	20250328	145900	26876020	990	990	990	990	0
291	20250328	145800	26876020	990	990	990	990	50
292	20250328	145700	26826520	990	990	990	990	0
293	20250328	145600	26826520	990	990	990	990	0
294	20250328	145500	26826520	990	990	990	990	0
295	20250328	145400	26826520	990	990	990	990	0
296	20250328	145300	26826520	990	990	990	990	0
297	20250328	145200	26826520	990	990	990	990	0
298	20250328	145100	26826520	990	990	990	990	500
299	20250328	145000	26331520	992	992	992	992	0
300	20250328	144900	26331520	992	992	992	992	0
301	20250328	144800	26331520	992	992	992	992	0
302	20250328	144700	26331520	992	992	992	992	0
303	20250328	144600	26331520	992	992	992	992	0
304	20250328	144500	26331520	992	992	992	992	1
305	20250328	144400	26330528	993	993	993	993	0
306	20250328	144300	26330528	993	993	993	993	0
307	20250328	144200	26330528	993	993	993	993	0
308	20250328	144100	26330528	993	991	993	991	200
309	20250328	144000	26131943	993	993	993	993	0
310	20250328	143900	26131943	993	993	993	993	0
311	20250328	143800	26131943	993	993	993	993	0
312	20250328	143700	26131943	993	993	993	993	0
313	20250328	143600	26131943	993	993	993	993	632
314	20250328	143500	25504367	993	993	993	993	5
315	20250328	143400	25499402	993	993	993	993	16
316	20250328	143300	25483514	993	994	994	993	33
317	20250328	143200	25450740	993	993	993	993	5
318	20250328	143100	25445775	994	994	994	994	0
319	20250328	143000	25445775	994	993	994	993	57
320	20250328	142900	25389124	993	993	993	993	507
321	20250328	142800	24885673	992	992	992	992	200
322	20250328	142700	24687273	992	992	992	992	0
323	20250328	142600	24687273	992	992	992	992	0
324	20250328	142500	24687273	992	992	992	992	1
325	20250328	142400	24686281	990	990	990	990	0
326	20250328	142300	24686281	990	990	990	990	3
327	20250328	142200	24683311	990	990	990	990	0
328	20250328	142100	24683311	990	990	990	990	0
329	20250328	142000	24683311	990	990	990	990	0
330	20250328	141900	24683311	990	990	990	990	796
331	20250328	141800	23895271	991	991	991	991	0
332	20250328	141700	23895271	991	991	991	991	0
333	20250328	141600	23895271	991	992	992	991	101
334	20250328	141500	23795080	992	992	992	992	0
335	20250328	141400	23795080	992	992	992	992	0
336	20250328	141300	23795080	992	992	992	992	1
337	20250328	141200	23794088	993	993	993	993	0
338	20250328	141100	23794088	993	993	993	993	0
339	20250328	141000	23794088	993	993	993	993	0
340	20250328	140900	23794088	993	993	993	993	100
341	20250328	140800	23694788	994	994	994	994	0
342	20250328	140700	23694788	994	994	994	994	0
343	20250328	140600	23694788	994	994	994	994	0
344	20250328	140500	23694788	994	994	994	994	0
345	20250328	140400	23694788	994	994	994	994	1
346	20250328	140300	23693794	994	994	994	994	0
347	20250328	140200	23693794	994	994	994	994	0
348	20250328	140100	23693794	994	994	994	994	0
349	20250328	140000	23693794	994	994	994	994	0
350	20250328	135900	23693794	994	994	994	994	1
351	20250328	135800	23692800	990	990	990	990	9
352	20250328	135700	23683890	990	991	991	990	459
353	20250328	135600	23229336	991	991	991	991	0
354	20250328	135500	23229336	991	991	991	991	0
355	20250328	135400	23229336	991	991	991	991	0
356	20250328	135300	23229336	991	991	991	991	8
357	20250328	135200	23221408	994	994	994	994	0
358	20250328	135100	23221408	994	994	994	994	0
359	20250328	135000	23221408	994	994	994	994	0
360	20250328	134900	23221408	994	994	994	994	0
361	20250328	134800	23221408	994	994	994	994	0
362	20250328	134700	23221408	994	994	994	994	10
363	20250328	134600	23211468	994	994	994	994	0
364	20250328	134500	23211468	994	994	994	994	0
365	20250328	134400	23211468	994	994	994	994	0
366	20250328	134300	23211468	994	994	994	994	0
367	20250328	134200	23211468	994	994	994	994	0
368	20250328	134100	23211468	994	994	994	994	0
369	20250328	134000	23211468	994	994	994	994	0
370	20250328	133900	23211468	994	994	994	994	0
371	20250328	133800	23211468	994	994	994	994	0
372	20250328	133700	23211468	994	994	994	994	0
373	20250328	133600	23211468	994	994	994	994	0
374	20250328	133500	23211468	994	994	994	994	0
375	20250328	133400	23211468	994	994	994	994	0
376	20250328	133300	23211468	994	994	994	994	0
377	20250328	133200	23211468	994	994	994	994	0
378	20250328	133100	23211468	994	994	994	994	2
379	20250328	133000	23209480	990	990	990	990	0
380	20250328	132900	23209480	990	990	990	990	0
381	20250328	132800	23209480	990	990	990	990	0
382	20250328	132700	23209480	990	990	990	990	0
383	20250328	132600	23209480	990	990	990	990	600
384	20250328	132500	22615480	994	994	994	994	0
385	20250328	132400	22615480	994	994	994	994	0
386	20250328	132300	22615480	994	994	994	994	0
387	20250328	132200	22615480	994	994	994	994	2
388	20250328	132100	22613492	990	990	990	990	0
389	20250328	132000	22613492	990	991	991	990	205
390	20250328	131900	22410342	991	991	991	991	0
391	20250328	131800	22410342	991	991	991	991	0
392	20250328	131700	22410342	991	991	991	991	0
393	20250328	131600	22410342	991	991	991	991	0
394	20250328	131500	22410342	991	991	991	991	0
395	20250328	131400	22410342	991	991	991	991	0
396	20250328	131300	22410342	991	991	991	991	10
397	20250328	131200	22400432	991	991	991	991	0
398	20250328	131100	22400432	991	991	991	991	0
399	20250328	131000	22400432	991	991	991	991	4
400	20250328	130900	22396468	992	992	992	992	0
401	20250328	130800	22396468	992	992	992	992	0
402	20250328	130700	22396468	992	992	992	992	0
403	20250328	130600	22396468	992	992	992	992	0
404	20250328	130500	22396468	992	992	992	992	2
405	20250328	130400	22394484	993	993	993	993	0
406	20250328	130300	22394484	993	993	993	993	0
407	20250328	130200	22394484	993	993	993	993	0
408	20250328	130100	22394484	993	993	993	993	0
409	20250328	130000	22394484	993	993	993	993	0
410	20250328	125900	22394484	993	993	993	993	0
411	20250328	125800	22394484	993	993	993	993	10
412	20250328	125700	22384554	991	991	991	991	0
413	20250328	125600	22384554	991	991	991	991	0
414	20250328	125500	22384554	991	991	991	991	0
415	20250328	125400	22384554	991	991	991	991	0
416	20250328	125300	22384554	991	991	991	991	0
417	20250328	125200	22384554	991	991	991	991	0
418	20250328	125100	22384554	991	991	991	991	0
419	20250328	125000	22384554	991	991	991	991	1
420	20250328	124900	22383563	991	991	991	991	189
421	20250328	124800	22196264	991	991	991	991	0
422	20250328	124700	22196264	991	991	991	991	0
423	20250328	124600	22196264	991	991	991	991	391
424	20250328	124500	21808783	992	992	992	992	0
425	20250328	124400	21808783	992	992	992	992	0
426	20250328	124300	21808783	992	992	992	992	0
427	20250328	124200	21808783	992	992	992	992	0
428	20250328	124100	21808783	992	992	992	992	3
429	20250328	124000	21805807	992	992	992	992	2
430	20250328	123900	21803823	992	992	992	992	0
431	20250328	123800	21803823	992	992	992	992	5
432	20250328	123700	21798863	992	992	992	992	1
433	20250328	123600	21797871	992	992	992	992	1
434	20250328	123500	21796879	992	992	992	992	2
435	20250328	123400	21794895	992	992	992	992	1
436	20250328	123300	21793903	992	992	992	992	3
437	20250328	123200	21790927	992	992	992	992	1
438	20250328	123100	21789935	992	992	992	992	3
439	20250328	123000	21786959	992	992	992	992	3
440	20250328	122900	21783983	992	992	992	992	2
441	20250328	122800	21781999	992	992	992	992	1
442	20250328	122700	21781007	993	993	993	993	2
443	20250328	122600	21779021	991	991	991	991	0
444	20250328	122500	21779021	991	991	991	991	0
445	20250328	122400	21779021	991	991	991	991	0
446	20250328	122300	21779021	991	991	991	991	0
447	20250328	122200	21779021	991	991	991	991	0
448	20250328	122100	21779021	991	991	991	991	0
449	20250328	122000	21779021	991	991	991	991	0
450	20250328	121900	21779021	991	991	991	991	0
451	20250328	121800	21779021	991	991	991	991	0
452	20250328	121700	21779021	991	991	991	991	15
453	20250328	121600	21764156	994	994	994	994	0
454	20250328	121500	21764156	994	994	994	994	2
455	20250328	121400	21762168	991	991	991	991	0
456	20250328	121300	21762168	991	992	992	991	1000
457	20250328	121200	20770734	994	994	994	994	0
458	20250328	121100	20770734	994	994	994	994	0
459	20250328	121000	20770734	994	994	994	994	0
460	20250328	120900	20770734	994	994	994	994	0
461	20250328	120800	20770734	994	994	994	994	0
462	20250328	120700	20770734	994	994	994	994	0
463	20250328	120600	20770734	994	992	994	992	82
464	20250328	120500	20689377	993	993	993	993	0
465	20250328	120400	20689377	993	993	993	993	0
466	20250328	120300	20689377	993	993	993	993	1
467	20250328	120200	20688384	993	993	993	993	2
468	20250328	120100	20686398	992	992	992	992	0
469	20250328	120000	20686398	992	992	992	992	0
470	20250328	115900	20686398	992	992	992	992	0
471	20250328	115800	20686398	992	992	992	992	0
472	20250328	115700	20686398	992	992	992	992	10
473	20250328	115600	20676478	991	991	991	991	0
474	20250328	115500	20676478	991	991	991	991	5
475	20250328	115400	20671523	990	990	990	990	5
476	20250328	115300	20666573	990	990	990	990	0
477	20250328	115200	20666573	990	990	990	990	0
478	20250328	115100	20666573	990	991	991	990	11
479	20250328	115000	20655673	990	990	990	990	0
480	20250328	114900	20655673	990	990	990	990	5
481	20250328	114800	20650723	990	990	990	990	0
482	20250328	114700	20650723	990	990	990	990	5
483	20250328	114600	20645773	990	990	990	990	0
484	20250328	114500	20645773	990	990	990	990	0
485	20250328	114400	20645773	990	990	990	990	0
486	20250328	114300	20645773	990	990	990	990	0
487	20250328	114200	20645773	990	990	990	990	0
488	20250328	114100	20645773	990	990	990	990	0
489	20250328	114000	20645773	990	990	990	990	0
490	20250328	113900	20645773	990	990	990	990	0
491	20250328	113800	20645773	990	990	990	990	0
492	20250328	113700	20645773	990	990	990	990	0
493	20250328	113600	20645773	990	990	990	990	0
494	20250328	113500	20645773	990	990	990	990	0
495	20250328	113400	20645773	990	993	993	990	505
496	20250328	113300	20145808	993	993	993	993	2
497	20250328	113200	20143822	993	993	993	993	0
498	20250328	113100	20143822	993	993	993	993	3
499	20250328	113000	20140843	990	993	993	990	1348
500	20250328	112900	18805944	992	993	993	992	1807
501	20250328	112800	17011869	994	994	994	994	0
502	20250328	112700	17011869	994	994	994	994	0
503	20250328	112600	17011869	994	994	994	994	0
504	20250328	112500	17011869	994	994	994	994	0
505	20250328	112400	17011869	994	994	994	994	0
506	20250328	112300	17011869	994	994	994	994	0
507	20250328	112200	17011869	994	994	994	994	0
508	20250328	112100	17011869	994	994	994	994	0
509	20250328	112000	17011869	994	994	994	994	100
510	20250328	111900	16912469	994	994	994	994	100
511	20250328	111800	16813069	994	994	994	994	9
512	20250328	111700	16804123	994	994	994	994	0
513	20250328	111600	16804123	994	994	994	994	0
514	20250328	111500	16804123	994	994	994	994	0
515	20250328	111400	16804123	994	994	994	994	0
516	20250328	111300	16804123	994	994	994	994	200
517	20250328	111200	16605323	994	994	994	994	0
518	20250328	111100	16605323	994	994	994	994	0
519	20250328	111000	16605323	994	994	994	994	0
520	20250328	110900	16605323	994	994	994	994	0
521	20250328	110800	16605323	994	994	994	994	0
522	20250328	110700	16605323	994	994	994	994	0
523	20250328	110600	16605323	994	994	994	994	0
524	20250328	110500	16605323	994	994	994	994	0
525	20250328	110400	16605323	994	994	994	994	0
526	20250328	110300	16605323	994	994	994	994	0
527	20250328	110200	16605323	994	994	994	994	0
528	20250328	110100	16605323	994	994	994	994	0
529	20250328	110000	16605323	994	994	994	994	0
530	20250328	105900	16605323	994	994	994	994	0
531	20250328	105800	16605323	994	994	994	994	0
532	20250328	105700	16605323	994	994	994	994	0
533	20250328	105600	16605323	994	994	994	994	0
534	20250328	105500	16605323	994	994	994	994	0
535	20250328	105400	16605323	994	994	994	994	0
536	20250328	105300	16605323	994	994	994	994	0
537	20250328	105200	16605323	994	993	994	990	81
538	20250328	105100	16524915	994	994	994	994	0
539	20250328	105000	16524915	994	994	994	994	0
540	20250328	104900	16524915	994	994	994	994	0
541	20250328	104800	16524915	994	994	994	994	0
542	20250328	104700	16524915	994	994	994	994	7
543	20250328	104600	16517957	995	995	995	995	0
544	20250328	104500	16517957	995	995	995	995	0
545	20250328	104400	16517957	995	995	995	995	2
546	20250328	104300	16515967	995	995	995	995	0
547	20250328	104200	16515967	995	995	995	995	20
548	20250328	104100	16496067	995	994	995	994	7
549	20250328	104000	16489103	995	995	995	995	2
550	20250328	103900	16487113	995	995	995	995	0
551	20250328	103800	16487113	995	995	995	995	1
552	20250328	103700	16486118	989	990	990	989	361
553	20250328	103600	16128777	995	995	995	995	3
554	20250328	103500	16125792	995	995	995	995	0
555	20250328	103400	16125792	995	995	995	995	3
556	20250328	103300	16122807	994	994	994	994	120
557	20250328	103200	16003527	994	994	994	994	0
558	20250328	103100	16003527	994	994	994	994	0
559	20250328	103000	16003527	994	994	994	994	2
560	20250328	102900	16001539	994	993	994	993	102
561	20250328	102800	15900251	992	992	992	992	0
562	20250328	102700	15900251	992	992	992	992	0
563	20250328	102600	15900251	992	992	992	992	0
564	20250328	102500	15900251	992	992	992	992	0
565	20250328	102400	15900251	992	992	992	992	0
566	20250328	102300	15900251	992	992	992	992	300
567	20250328	102200	15602651	992	992	992	992	2
568	20250328	102100	15600667	990	990	990	990	0
569	20250328	102000	15600667	990	990	990	990	0
570	20250328	101900	15600667	990	990	990	990	0
571	20250328	101800	15600667	990	990	990	990	0
572	20250328	101700	15600667	990	990	990	990	0
573	20250328	101600	15600667	990	990	990	990	0
574	20250328	101500	15600667	990	990	990	990	0
575	20250328	101400	15600667	990	990	990	990	79
576	20250328	101300	15522457	990	990	990	990	2
577	20250328	101200	15520477	990	990	990	990	0
578	20250328	101100	15520477	990	990	990	990	0
579	20250328	101000	15520477	990	990	990	990	1
580	20250328	100900	15519487	990	989	990	989	1018
581	20250328	100800	14511668	990	985	990	985	247
582	20250328	100700	14268368	985	985	985	985	0
583	20250328	100600	14268368	985	989	989	985	2950
584	20250328	100500	11358054	990	990	990	990	0
585	20250328	100400	11358054	990	990	990	990	0
586	20250328	100300	11358054	990	990	990	990	0
587	20250328	100200	11358054	990	990	990	990	0
588	20250328	100100	11358054	990	990	990	990	1
589	20250328	100000	11357064	989	989	989	989	0
590	20250328	095900	11357064	989	989	989	989	0
591	20250328	095800	11357064	989	989	989	989	0
592	20250328	095700	11357064	989	989	989	989	0
593	20250328	095600	11357064	989	989	989	989	0
594	20250328	095500	11357064	989	989	989	989	0
595	20250328	095400	11357064	989	989	989	989	222
596	20250328	095300	11137506	989	989	989	989	1
597	20250328	095200	11136517	989	989	989	989	4
598	20250328	095100	11132561	989	989	989	989	0
599	20250328	095000	11132561	989	989	989	989	10
600	20250328	094900	11122671	989	989	989	989	0
601	20250328	094800	11122671	989	989	989	989	0
602	20250328	094700	11122671	989	988	989	988	33
603	20250328	094600	11090066	988	988	988	988	2
604	20250328	094500	11088090	988	988	988	988	151
605	20250328	094400	10938902	989	989	989	989	132
606	20250328	094300	10808354	990	990	990	990	0
607	20250328	094200	10808354	990	990	990	990	1
608	20250328	094100	10807364	986	986	986	986	0
609	20250328	094000	10807364	986	986	986	986	0
610	20250328	093900	10807364	986	986	986	986	0
611	20250328	093800	10807364	986	986	986	986	0
612	20250328	093700	10807364	986	986	986	986	0
613	20250328	093600	10807364	986	986	986	986	0
614	20250328	093500	10807364	986	988	988	986	451
615	20250328	093400	10362538	988	988	988	988	38
616	20250328	093300	10324994	988	988	988	988	0
617	20250328	093200	10324994	988	988	988	988	0
618	20250328	093100	10324994	988	988	988	988	3
619	20250328	093000	10322030	986	986	986	986	0
620	20250328	092900	10322030	986	986	986	986	0
621	20250328	092800	10322030	986	986	986	986	0
622	20250328	092700	10322030	986	986	986	986	0
623	20250328	092600	10322030	986	986	986	985	3051
624	20250328	092500	7316624	984	984	984	984	0
625	20250328	092400	7316624	984	984	984	984	0
626	20250328	092300	7316624	984	984	984	984	501
627	20250328	092200	6823640	983	983	983	983	0
628	20250328	092100	6823640	983	990	990	983	3000
629	20250328	092000	3867706	996	996	996	996	0
630	20250328	091900	3867706	996	996	996	996	1
631	20250328	091800	3866710	998	994	998	994	4
632	20250328	091700	3862728	990	990	990	990	0
633	20250328	091600	3862728	990	990	990	990	0
634	20250328	091500	3862728	990	990	990	990	69
635	20250328	091400	3794418	990	990	990	990	30
636	20250328	091300	3764718	990	990	990	990	0
637	20250328	091200	3764718	990	990	990	990	0
638	20250328	091100	3764718	990	990	990	990	20
639	20250328	091000	3744918	988	988	988	988	140
640	20250328	090900	3606598	989	989	989	989	5
641	20250328	090800	3601653	990	990	990	990	0
642	20250328	090700	3601653	990	990	990	990	2
643	20250328	090600	3599673	986	986	986	985	1391
644	20250328	090500	2228338	990	993	993	985	1843
645	20250328	090400	404927	1000	1000	1000	1000	0
646	20250328	090300	404927	1000	1000	1000	1000	5
647	20250328	090200	399927	1000	1000	1000	1000	0
648	20250328	090100	399927	1000	997	1000	994	392
649	20250328	090000	9970	997	997	997	997	10