KissMeData/258790/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	205600	29693861	920	920	920	920	702
3	20250328	205500	29693861	920	920	920	920	0
4	20250328	205400	29693861	920	920	920	920	0
5	20250328	205300	29693861	920	920	920	920	0
6	20250328	205200	29693861	920	920	920	920	0
7	20250328	205100	29693861	920	920	920	920	0
8	20250328	205000	29693861	920	920	920	920	0
9	20250328	204900	29693861	920	920	920	920	0
10	20250328	204800	29693861	920	920	920	920	0
11	20250328	204700	29693861	920	920	920	920	0
12	20250328	204600	29693861	920	920	920	920	0
13	20250328	204500	29693861	920	920	920	920	0
14	20250328	204400	29693861	920	920	920	920	0
15	20250328	204300	29693861	920	920	920	920	0
16	20250328	204200	29693861	920	920	920	920	0
17	20250328	204100	29693861	920	920	920	920	0
18	20250328	204000	29693861	920	920	920	920	0
19	20250328	203900	29693861	920	920	920	920	0
20	20250328	203800	29693861	920	920	920	920	0
21	20250328	203700	29693861	920	920	920	920	0
22	20250328	203600	29693861	920	920	920	920	0
23	20250328	203500	29693861	920	920	920	920	0
24	20250328	203400	29693861	920	920	920	920	0
25	20250328	203300	29693861	920	920	920	920	0
26	20250328	203200	29693861	920	920	920	920	0
27	20250328	203100	29693861	920	920	920	920	0
28	20250328	203000	29693861	920	920	920	920	0
29	20250328	202900	29693861	920	920	920	920	0
30	20250328	202800	29693861	920	920	920	920	0
31	20250328	202700	29693861	920	920	920	920	0
32	20250328	202600	29693861	920	920	920	920	702
33	20250328	202500	29693861	920	920	920	920	0
34	20250328	202400	29693861	920	920	920	920	0
35	20250328	202300	29693861	920	920	920	920	0
36	20250328	202200	29693861	920	920	920	920	0
37	20250328	202100	29693861	920	920	920	920	0
38	20250328	202000	29693861	920	920	920	920	0
39	20250328	201900	29693861	920	920	920	920	0
40	20250328	201800	29693861	920	920	920	920	0
41	20250328	201700	29693861	920	920	920	920	0
42	20250328	201600	29693861	920	920	920	920	0
43	20250328	201500	29693861	920	920	920	920	0
44	20250328	201400	29693861	920	920	920	920	0
45	20250328	201300	29693861	920	920	920	920	0
46	20250328	201200	29693861	920	920	920	920	0
47	20250328	201100	29693861	920	920	920	920	0
48	20250328	201000	29693861	920	920	920	920	0
49	20250328	200900	29693861	920	920	920	920	0
50	20250328	200800	29693861	920	920	920	920	0
51	20250328	200700	29693861	920	920	920	920	0
52	20250328	200600	29693861	920	920	920	920	0
53	20250328	200500	29693861	920	920	920	920	0
54	20250328	200400	29693861	920	920	920	920	0
55	20250328	200300	29693861	920	920	920	920	0
56	20250328	200200	29693861	920	920	920	920	0
57	20250328	200100	29693861	920	920	920	920	0
58	20250328	200000	29693861	920	920	920	920	0
59	20250328	195900	29693861	920	920	920	920	0
60	20250328	195800	29693861	920	920	920	920	0
61	20250328	195700	29693861	920	920	920	920	0
62	20250328	195600	29693861	920	920	920	920	702
63	20250328	195500	29693861	920	920	920	920	0
64	20250328	195400	29693861	920	920	920	920	0
65	20250328	195300	29693861	920	920	920	920	0
66	20250328	195200	29693861	920	920	920	920	0
67	20250328	195100	29693861	920	920	920	920	0
68	20250328	195000	29693861	920	920	920	920	0
69	20250328	194900	29693861	920	920	920	920	0
70	20250328	194800	29693861	920	920	920	920	0
71	20250328	194700	29693861	920	920	920	920	0
72	20250328	194600	29693861	920	920	920	920	0
73	20250328	194500	29693861	920	920	920	920	0
74	20250328	194400	29693861	920	920	920	920	0
75	20250328	194300	29693861	920	920	920	920	0
76	20250328	194200	29693861	920	920	920	920	0
77	20250328	194100	29693861	920	920	920	920	0
78	20250328	194000	29693861	920	920	920	920	0
79	20250328	193900	29693861	920	920	920	920	0
80	20250328	193800	29693861	920	920	920	920	0
81	20250328	193700	29693861	920	920	920	920	0
82	20250328	193600	29693861	920	920	920	920	0
83	20250328	193500	29693861	920	920	920	920	0
84	20250328	193400	29693861	920	920	920	920	0
85	20250328	193300	29693861	920	920	920	920	0
86	20250328	193200	29693861	920	920	920	920	0
87	20250328	193100	29693861	920	920	920	920	0
88	20250328	193000	29693861	920	920	920	920	0
89	20250328	192900	29693861	920	920	920	920	0
90	20250328	192800	29693861	920	920	920	920	0
91	20250328	192700	29693861	920	920	920	920	0
92	20250328	192600	29693861	920	920	920	920	702
93	20250328	192500	29693861	920	920	920	920	0
94	20250328	192400	29693861	920	920	920	920	0
95	20250328	192300	29693861	920	920	920	920	0
96	20250328	192200	29693861	920	920	920	920	0
97	20250328	192100	29693861	920	920	920	920	0
98	20250328	192000	29693861	920	920	920	920	0
99	20250328	191900	29693861	920	920	920	920	0
100	20250328	191800	29693861	920	920	920	920	0
101	20250328	191700	29693861	920	920	920	920	0
102	20250328	191600	29693861	920	920	920	920	0
103	20250328	191500	29693861	920	920	920	920	0
104	20250328	191400	29693861	920	920	920	920	0
105	20250328	191300	29693861	920	920	920	920	0
106	20250328	191200	29693861	920	920	920	920	0
107	20250328	191100	29693861	920	920	920	920	0
108	20250328	191000	29693861	920	920	920	920	0
109	20250328	190900	29693861	920	920	920	920	0
110	20250328	190800	29693861	920	920	920	920	0
111	20250328	190700	29693861	920	920	920	920	0
112	20250328	190600	29693861	920	920	920	920	0
113	20250328	190500	29693861	920	920	920	920	0
114	20250328	190400	29693861	920	920	920	920	0
115	20250328	190300	29693861	920	920	920	920	0
116	20250328	190200	29693861	920	920	920	920	0
117	20250328	190100	29693861	920	920	920	920	0
118	20250328	190000	29693861	920	920	920	920	0
119	20250328	185900	29693861	920	920	920	920	0
120	20250328	185800	29693861	920	920	920	920	0
121	20250328	185700	29693861	920	920	920	920	0
122	20250328	185600	29693861	920	920	920	920	702
123	20250328	185500	29693861	920	920	920	920	0
124	20250328	185400	29693861	920	920	920	920	0
125	20250328	185300	29693861	920	920	920	920	0
126	20250328	185200	29693861	920	920	920	920	0
127	20250328	185100	29693861	920	920	920	920	0
128	20250328	185000	29693861	920	920	920	920	0
129	20250328	184900	29693861	920	920	920	920	0
130	20250328	184800	29693861	920	920	920	920	0
131	20250328	184700	29693861	920	920	920	920	0
132	20250328	184600	29693861	920	920	920	920	0
133	20250328	184500	29693861	920	920	920	920	0
134	20250328	184400	29693861	920	920	920	920	0
135	20250328	184300	29693861	920	920	920	920	0
136	20250328	184200	29693861	920	920	920	920	0
137	20250328	184100	29693861	920	920	920	920	0
138	20250328	184000	29693861	920	920	920	920	0
139	20250328	183900	29693861	920	920	920	920	0
140	20250328	183800	29693861	920	920	920	920	0
141	20250328	183700	29693861	920	920	920	920	0
142	20250328	183600	29693861	920	920	920	920	0
143	20250328	183500	29693861	920	920	920	920	0
144	20250328	183400	29693861	920	920	920	920	0
145	20250328	183300	29693861	920	920	920	920	0
146	20250328	183200	29693861	920	920	920	920	0
147	20250328	183100	29693861	920	920	920	920	0
148	20250328	183000	29693861	920	920	920	920	0
149	20250328	182900	29693861	920	920	920	920	0
150	20250328	182800	29693861	920	920	920	920	0
151	20250328	182700	29693861	920	920	920	920	0
152	20250328	182600	29693861	920	920	920	920	702
153	20250328	182500	29693861	920	920	920	920	0
154	20250328	182400	29693861	920	920	920	920	0
155	20250328	182300	29693861	920	920	920	920	0
156	20250328	182200	29693861	920	920	920	920	0
157	20250328	182100	29693861	920	920	920	920	0
158	20250328	182000	29693861	920	920	920	920	0
159	20250328	181900	29693861	920	920	920	920	0
160	20250328	181800	29693861	920	920	920	920	0
161	20250328	181700	29693861	920	920	920	920	0
162	20250328	181600	29693861	920	920	920	920	0
163	20250328	181500	29693861	920	920	920	920	0
164	20250328	181400	29693861	920	920	920	920	0
165	20250328	181300	29693861	920	920	920	920	0
166	20250328	181200	29693861	920	920	920	920	0
167	20250328	181100	29693861	920	920	920	920	0
168	20250328	181000	29693861	920	920	920	920	0
169	20250328	180900	29693861	920	920	920	920	0
170	20250328	180800	29693861	920	920	920	920	0
171	20250328	180700	29693861	920	920	920	920	0
172	20250328	180600	29693861	920	920	920	920	0
173	20250328	180500	29693861	920	920	920	920	0
174	20250328	180400	29693861	920	920	920	920	0
175	20250328	180300	29693861	920	920	920	920	0
176	20250328	180200	29693861	920	920	920	920	0
177	20250328	180100	29693861	920	920	920	920	0
178	20250328	180000	29693861	920	920	920	920	0
179	20250328	175900	29693861	920	920	920	920	0
180	20250328	175800	29693861	920	920	920	920	0
181	20250328	175700	29693861	920	920	920	920	0
182	20250328	175600	29693861	920	920	920	920	702
183	20250328	175500	29693861	920	920	920	920	0
184	20250328	175400	29693861	920	920	920	920	0
185	20250328	175300	29693861	920	920	920	920	0
186	20250328	175200	29693861	920	920	920	920	0
187	20250328	175100	29693861	920	920	920	920	0
188	20250328	175000	29693861	920	920	920	920	0
189	20250328	174900	29693861	920	920	920	920	0
190	20250328	174800	29693861	920	920	920	920	0
191	20250328	174700	29693861	920	920	920	920	0
192	20250328	174600	29693861	920	920	920	920	0
193	20250328	174500	29693861	920	920	920	920	0
194	20250328	174400	29693861	920	920	920	920	0
195	20250328	174300	29693861	920	920	920	920	0
196	20250328	174200	29693861	920	920	920	920	0
197	20250328	174100	29693861	920	920	920	920	0
198	20250328	174000	29693861	920	920	920	920	0
199	20250328	173900	29693861	920	920	920	920	0
200	20250328	173800	29693861	920	920	920	920	0
201	20250328	173700	29693861	920	920	920	920	0
202	20250328	173600	29693861	920	920	920	920	0
203	20250328	173500	29693861	920	920	920	920	0
204	20250328	173400	29693861	920	920	920	920	0
205	20250328	173300	29693861	920	920	920	920	0
206	20250328	173200	29693861	920	920	920	920	0
207	20250328	173100	29693861	920	920	920	920	0
208	20250328	173000	29693861	920	920	920	920	0
209	20250328	172900	29693861	920	920	920	920	0
210	20250328	172800	29693861	920	920	920	920	0
211	20250328	172700	29693861	920	920	920	920	0
212	20250328	172600	29693861	920	920	920	920	702
213	20250328	172500	29693861	920	920	920	920	0
214	20250328	172400	29693861	920	920	920	920	0
215	20250328	172300	29693861	920	920	920	920	0
216	20250328	172200	29693861	920	920	920	920	0
217	20250328	172100	29693861	920	920	920	920	0
218	20250328	172000	29693861	920	920	920	920	0
219	20250328	171900	29693861	920	920	920	920	0
220	20250328	171800	29693861	920	920	920	920	0
221	20250328	171700	29693861	920	920	920	920	0
222	20250328	171600	29693861	920	920	920	920	0
223	20250328	171500	29693861	920	920	920	920	0
224	20250328	171400	29693861	920	920	920	920	0
225	20250328	171300	29693861	920	920	920	920	0
226	20250328	171200	29693861	920	920	920	920	0
227	20250328	171100	29693861	920	920	920	920	0
228	20250328	171000	29693861	920	920	920	920	0
229	20250328	170900	29693861	920	920	920	920	0
230	20250328	170800	29693861	920	920	920	920	0
231	20250328	170700	29693861	920	920	920	920	0
232	20250328	170600	29693861	920	920	920	920	0
233	20250328	170500	29693861	920	920	920	920	0
234	20250328	170400	29693861	920	920	920	920	0
235	20250328	170300	29693861	920	920	920	920	0
236	20250328	170200	29693861	920	920	920	920	0
237	20250328	170100	29693861	920	920	920	920	0
238	20250328	170000	29693861	920	920	920	920	0
239	20250328	165900	29693861	920	920	920	920	0
240	20250328	165800	29693861	920	920	920	920	0
241	20250328	165700	29693861	920	920	920	920	0
242	20250328	165600	29693861	920	920	920	920	702
243	20250328	165500	29693861	920	920	920	920	0
244	20250328	165400	29693861	920	920	920	920	0
245	20250328	165300	29693861	920	920	920	920	0
246	20250328	165200	29693861	920	920	920	920	0
247	20250328	165100	29693861	920	920	920	920	0
248	20250328	165000	29693861	920	920	920	920	0
249	20250328	164900	29693861	920	920	920	920	0
250	20250328	164800	29693861	920	920	920	920	0
251	20250328	164700	29693861	920	920	920	920	0
252	20250328	164600	29693861	920	920	920	920	0
253	20250328	164500	29693861	920	920	920	920	0
254	20250328	164400	29693861	920	920	920	920	0
255	20250328	164300	29693861	920	920	920	920	0
256	20250328	164200	29693861	920	920	920	920	0
257	20250328	164100	29693861	920	920	920	920	0
258	20250328	164000	29693861	920	920	920	920	0
259	20250328	163900	29693861	920	920	920	920	0
260	20250328	163800	29693861	920	920	920	920	0
261	20250328	163700	29693861	920	920	920	920	0
262	20250328	163600	29693861	920	920	920	920	0
263	20250328	163500	29693861	920	920	920	920	0
264	20250328	163400	29693861	920	920	920	920	0
265	20250328	163300	29693861	920	920	920	920	0
266	20250328	163200	29693861	920	920	920	920	0
267	20250328	163100	29693861	920	920	920	920	0
268	20250328	163000	29693861	920	920	920	920	0
269	20250328	162900	29693861	920	920	920	920	0
270	20250328	162800	29693861	920	920	920	920	0
271	20250328	162700	29693861	920	920	920	920	0
272	20250328	162600	29693861	920	920	920	920	702
273	20250328	162500	29693861	920	920	920	920	0
274	20250328	162400	29693861	920	920	920	920	0
275	20250328	162300	29693861	920	920	920	920	0
276	20250328	162200	29693861	920	920	920	920	0
277	20250328	162100	29693861	920	920	920	920	0
278	20250328	162000	29693861	920	920	920	920	0
279	20250328	161900	29693861	920	920	920	920	0
280	20250328	161800	29693861	920	920	920	920	0
281	20250328	161700	29693861	920	920	920	920	0
282	20250328	161600	29693861	920	920	920	920	0
283	20250328	161500	29693861	920	920	920	920	0
284	20250328	161400	29693861	920	920	920	920	0
285	20250328	161300	29693861	920	920	920	920	0
286	20250328	161200	29693861	920	920	920	920	0
287	20250328	161100	29693861	920	920	920	920	0
288	20250328	161000	29693861	920	920	920	920	0
289	20250328	160900	29693861	920	920	920	920	0
290	20250328	160800	29693861	920	920	920	920	0
291	20250328	160700	29693861	920	920	920	920	0
292	20250328	160600	29693861	920	920	920	920	0
293	20250328	160500	29693861	920	920	920	920	0
294	20250328	160400	29693861	920	920	920	920	0
295	20250328	160300	29693861	920	920	920	920	0
296	20250328	160200	29693861	920	920	920	920	0
297	20250328	160100	29693861	920	920	920	920	0
298	20250328	160000	29693861	920	920	920	920	0
299	20250328	155900	29693861	920	920	920	920	0
300	20250328	155800	29693861	920	920	920	920	0
301	20250328	155700	29693861	920	920	920	920	0
302	20250328	155600	29693861	920	920	920	920	702
303	20250328	155500	29693861	920	920	920	920	0
304	20250328	155400	29693861	920	920	920	920	0
305	20250328	155300	29693861	920	920	920	920	0
306	20250328	155200	29693861	920	920	920	920	0
307	20250328	155100	29693861	920	920	920	920	0
308	20250328	155000	29693861	920	920	920	920	0
309	20250328	154900	29693861	920	920	920	920	0
310	20250328	154800	29693861	920	920	920	920	0
311	20250328	154700	29693861	920	920	920	920	0
312	20250328	154600	29693861	920	920	920	920	0
313	20250328	154500	29693861	920	920	920	920	0
314	20250328	154400	29693861	920	920	920	920	0
315	20250328	154300	29693861	920	920	920	920	0
316	20250328	154200	29693861	920	920	920	920	0
317	20250328	154100	29693861	920	920	920	920	0
318	20250328	154000	29693861	920	920	920	920	0
319	20250328	153900	29693861	920	920	920	920	0
320	20250328	153800	29693861	920	920	920	920	0
321	20250328	153700	29693861	920	920	920	920	0
322	20250328	153600	29693861	920	920	920	920	0
323	20250328	153500	29693861	920	920	920	920	0
324	20250328	153400	29693861	920	920	920	920	0
325	20250328	153300	29693861	920	920	920	920	0
326	20250328	153200	29693861	920	920	920	920	0
327	20250328	153100	29693861	920	920	920	920	0
328	20250328	153000	29693861	920	920	920	920	702
329	20250328	152900	29048021	920	920	920	920	0
330	20250328	152800	29048021	920	920	920	920	0
331	20250328	152700	29048021	920	920	920	920	0
332	20250328	152600	29048021	920	920	920	920	0
333	20250328	152500	29048021	920	920	920	920	0
334	20250328	152400	29048021	920	920	920	920	0
335	20250328	152300	29048021	920	920	920	920	0
336	20250328	152200	29048021	920	920	920	920	0
337	20250328	152100	29048021	920	920	920	920	0
338	20250328	152000	29048021	920	920	920	920	0
339	20250328	151900	29048021	920	900	920	900	900
340	20250328	151800	28228280	900	900	900	900	0
341	20250328	151700	28228280	900	899	900	899	96
342	20250328	151600	28141930	899	899	899	899	0
343	20250328	151500	28141930	899	899	899	899	0
344	20250328	151400	28141930	899	899	899	899	50
345	20250328	151300	28096980	900	900	900	900	0
346	20250328	151200	28096980	900	900	900	900	0
347	20250328	151100	28096980	900	900	900	900	0
348	20250328	151000	28096980	900	900	900	900	0
349	20250328	150900	28096980	900	900	900	900	0
350	20250328	150800	28096980	900	890	900	890	355
351	20250328	150700	27777745	890	890	890	890	26
352	20250328	150600	27754605	890	890	890	890	24
353	20250328	150500	27733245	882	884	884	882	1828
354	20250328	150400	26119186	884	884	884	884	0
355	20250328	150300	26119186	884	891	891	884	17
356	20250328	150200	26104046	891	891	891	891	26
357	20250328	150100	26080880	890	890	891	890	226
358	20250328	150000	25879714	891	890	891	890	126
359	20250328	145900	25767548	890	890	890	890	547
360	20250328	145800	25280718	890	890	890	890	0
361	20250328	145700	25280718	890	890	890	890	0
362	20250328	145600	25280718	890	890	890	890	0
363	20250328	145500	25280718	890	890	890	890	0
364	20250328	145400	25280718	890	890	890	890	26
365	20250328	145300	25257578	890	889	890	882	204
366	20250328	145200	25077296	890	890	890	890	24
367	20250328	145100	25055936	890	896	896	890	642
368	20250328	145000	24483640	897	898	898	897	10
369	20250328	144900	24474661	899	899	899	899	0
370	20250328	144800	24474661	899	899	899	899	0
371	20250328	144700	24474661	899	900	900	899	74
372	20250328	144600	24408073	900	900	900	900	0
373	20250328	144500	24408073	900	903	903	900	287
374	20250328	144400	24149162	904	905	905	904	10
375	20250328	144300	24140121	906	906	906	906	9
376	20250328	144200	24131967	907	907	907	907	1
377	20250328	144100	24131060	915	915	915	915	0
378	20250328	144000	24131060	915	915	915	915	0
379	20250328	143900	24131060	915	915	915	915	0
380	20250328	143800	24131060	915	915	915	915	0
381	20250328	143700	24131060	915	915	915	915	0
382	20250328	143600	24131060	915	915	915	915	0
383	20250328	143500	24131060	915	915	915	915	1
384	20250328	143400	24130145	909	909	909	909	0
385	20250328	143300	24130145	909	909	909	909	0
386	20250328	143200	24130145	909	909	909	909	1
387	20250328	143100	24129236	919	913	919	913	19
388	20250328	143000	24111807	904	904	904	904	0
389	20250328	142900	24111807	904	904	904	904	0
390	20250328	142800	24111807	904	904	904	904	0
391	20250328	142700	24111807	904	904	904	904	0
392	20250328	142600	24111807	904	904	904	904	0
393	20250328	142500	24111807	904	904	904	904	0
394	20250328	142400	24111807	904	904	904	904	279
395	20250328	142300	23859591	910	910	910	910	6
396	20250328	142200	23854131	910	910	910	910	0
397	20250328	142100	23854131	910	910	910	910	0
398	20250328	142000	23854131	910	910	910	910	0
399	20250328	141900	23854131	910	910	910	910	0
400	20250328	141800	23854131	910	910	910	910	0
401	20250328	141700	23854131	910	910	910	910	0
402	20250328	141600	23854131	910	910	910	910	0
403	20250328	141500	23854131	910	910	910	910	0
404	20250328	141400	23854131	910	910	910	910	0
405	20250328	141300	23854131	910	910	910	910	0
406	20250328	141200	23854131	910	910	910	910	0
407	20250328	141100	23854131	910	910	910	910	4
408	20250328	141000	23850491	911	911	911	911	0
409	20250328	140900	23850491	911	911	911	911	0
410	20250328	140800	23850491	911	911	911	911	0
411	20250328	140700	23850491	911	911	911	911	0
412	20250328	140600	23850491	911	911	911	911	0
413	20250328	140500	23850491	911	911	911	911	0
414	20250328	140400	23850491	911	911	911	911	0
415	20250328	140300	23850491	911	911	911	911	0
416	20250328	140200	23850491	911	911	911	911	0
417	20250328	140100	23850491	911	911	911	911	0
418	20250328	140000	23850491	911	911	911	911	0
419	20250328	135900	23850491	911	911	911	911	0
420	20250328	135800	23850491	911	911	911	911	35
421	20250328	135700	23818606	911	911	911	911	0
422	20250328	135600	23818606	911	911	911	911	0
423	20250328	135500	23818606	911	911	911	911	1
424	20250328	135400	23817695	903	919	919	903	622
425	20250328	135300	23254133	927	927	927	927	0
426	20250328	135200	23254133	927	907	928	907	18
427	20250328	135100	23237662	907	919	919	907	251
428	20250328	135000	23009350	929	929	929	929	0
429	20250328	134900	23009350	929	922	929	922	18
430	20250328	134800	22992665	920	920	920	920	0
431	20250328	134700	22992665	920	920	920	920	0
432	20250328	134600	22992665	920	920	920	920	0
433	20250328	134500	22992665	920	920	920	920	0
434	20250328	134400	22992665	920	920	920	920	2170
435	20250328	134300	20996265	920	920	920	920	0
436	20250328	134200	20996265	920	920	920	920	0
437	20250328	134100	20996265	920	920	920	920	30
438	20250328	134000	20968665	920	920	920	920	54
439	20250328	133900	20918985	913	913	913	913	0
440	20250328	133800	20918985	913	913	913	913	0
441	20250328	133700	20918985	913	913	913	913	0
442	20250328	133600	20918985	913	913	913	913	0
443	20250328	133500	20918985	913	913	913	913	0
444	20250328	133400	20918985	913	913	913	913	0
445	20250328	133300	20918985	913	913	913	913	0
446	20250328	133200	20918985	913	913	913	913	0
447	20250328	133100	20918985	913	913	913	913	0
448	20250328	133000	20918985	913	915	915	913	219
449	20250328	132900	20718602	915	915	915	915	0
450	20250328	132800	20718602	915	915	915	915	0
451	20250328	132700	20718602	915	915	915	915	0
452	20250328	132600	20718602	915	915	915	915	0
453	20250328	132500	20718602	915	915	915	915	0
454	20250328	132400	20718602	915	915	915	915	0
455	20250328	132300	20718602	915	915	915	915	0
456	20250328	132200	20718602	915	915	915	915	412
457	20250328	132100	20341622	915	915	915	915	313
458	20250328	132000	20055227	917	917	917	917	0
459	20250328	131900	20055227	917	917	917	917	0
460	20250328	131800	20055227	917	917	917	917	0
461	20250328	131700	20055227	917	917	917	917	0
462	20250328	131600	20055227	917	917	917	917	0
463	20250328	131500	20055227	917	917	917	917	0
464	20250328	131400	20055227	917	917	917	917	1
465	20250328	131300	20054310	926	926	926	926	0
466	20250328	131200	20054310	926	926	926	926	0
467	20250328	131100	20054310	926	926	926	926	0
468	20250328	131000	20054310	926	926	926	926	0
469	20250328	130900	20054310	926	926	926	926	0
470	20250328	130800	20054310	926	926	926	926	0
471	20250328	130700	20054310	926	926	926	926	0
472	20250328	130600	20054310	926	926	926	926	0
473	20250328	130500	20054310	926	926	926	926	0
474	20250328	130400	20054310	926	926	926	926	0
475	20250328	130300	20054310	926	926	926	926	0
476	20250328	130200	20054310	926	926	926	926	0
477	20250328	130100	20054310	926	926	926	926	0
478	20250328	130000	20054310	926	926	926	926	0
479	20250328	125900	20054310	926	924	926	924	100
480	20250328	125800	19961725	921	921	921	921	0
481	20250328	125700	19961725	921	921	921	921	0
482	20250328	125600	19961725	921	921	921	921	0
483	20250328	125500	19961725	921	921	921	921	0
484	20250328	125400	19961725	921	921	921	921	2
485	20250328	125300	19959883	923	916	923	916	7
486	20250328	125200	19953438	907	907	907	907	0
487	20250328	125100	19953438	907	907	907	907	0
488	20250328	125000	19953438	907	915	915	907	9
489	20250328	124900	19945255	916	916	916	916	0
490	20250328	124800	19945255	916	916	916	916	0
491	20250328	124700	19945255	916	916	916	916	0
492	20250328	124600	19945255	916	916	916	916	0
493	20250328	124500	19945255	916	916	916	916	0
494	20250328	124400	19945255	916	916	916	916	0
495	20250328	124300	19945255	916	916	916	916	0
496	20250328	124200	19945255	916	916	916	916	2556
497	20250328	124100	17603959	916	916	916	916	0
498	20250328	124000	17603959	916	916	916	916	0
499	20250328	123900	17603959	916	916	916	916	0
500	20250328	123800	17603959	916	916	916	916	460
501	20250328	123700	17182599	916	918	918	916	414
502	20250328	123600	16802961	919	931	931	919	6356
503	20250328	123500	10922738	933	933	933	933	0
504	20250328	123400	10922738	933	933	933	933	0
505	20250328	123300	10922738	933	933	933	933	0
506	20250328	123200	10922738	933	933	933	933	0
507	20250328	123100	10922738	933	933	933	933	203
508	20250328	123000	10733339	933	933	933	933	0
509	20250328	122900	10733339	933	933	933	933	0
510	20250328	122800	10733339	933	933	933	933	0
511	20250328	122700	10733339	933	907	943	907	6285
512	20250328	122600	4926057	904	904	904	904	0
513	20250328	122500	4926057	904	904	904	904	0
514	20250328	122400	4926057	904	904	904	904	0
515	20250328	122300	4926057	904	904	904	904	0
516	20250328	122200	4926057	904	904	904	904	0
517	20250328	122100	4926057	904	904	904	904	0
518	20250328	122000	4926057	904	904	904	904	0
519	20250328	121900	4926057	904	904	904	904	0
520	20250328	121800	4926057	904	904	904	904	0
521	20250328	121700	4926057	904	904	904	904	0
522	20250328	121600	4926057	904	904	904	904	0
523	20250328	121500	4926057	904	904	904	904	0
524	20250328	121400	4926057	904	904	904	904	0
525	20250328	121300	4926057	904	904	904	904	0
526	20250328	121200	4926057	904	904	904	904	23
527	20250328	121100	4905265	907	907	907	907	0
528	20250328	121000	4905265	907	907	907	907	0
529	20250328	120900	4905265	907	907	907	907	2
530	20250328	120800	4903451	906	906	906	906	5
531	20250328	120700	4898921	907	907	907	907	0
532	20250328	120600	4898921	907	907	907	907	0
533	20250328	120500	4898921	907	907	907	907	0
534	20250328	120400	4898921	907	907	907	907	0
535	20250328	120300	4898921	907	907	907	907	0
536	20250328	120200	4898921	907	907	907	907	0
537	20250328	120100	4898921	907	907	907	907	0
538	20250328	120000	4898921	907	907	907	907	0
539	20250328	115900	4898921	907	907	907	907	0
540	20250328	115800	4898921	907	907	907	907	0
541	20250328	115700	4898921	907	907	907	907	0
542	20250328	115600	4898921	907	906	907	906	2
543	20250328	115500	4897108	906	906	906	906	0
544	20250328	115400	4897108	906	906	906	906	0
545	20250328	115300	4897108	906	906	906	906	0
546	20250328	115200	4897108	906	906	906	906	0
547	20250328	115100	4897108	906	906	906	906	2
548	20250328	115000	4895296	906	906	906	906	7
549	20250328	114900	4888954	902	902	902	902	10
550	20250328	114800	4879934	905	905	905	905	0
551	20250328	114700	4879934	905	905	905	905	0
552	20250328	114600	4879934	905	905	905	905	0
553	20250328	114500	4879934	905	905	905	905	352
554	20250328	114400	4561374	904	904	904	904	0
555	20250328	114300	4561374	904	904	904	904	0
556	20250328	114200	4561374	904	904	904	904	100
557	20250328	114100	4470974	904	904	904	904	0
558	20250328	114000	4470974	904	904	904	904	0
559	20250328	113900	4470974	904	904	904	904	0
560	20250328	113800	4470974	904	904	904	904	10
561	20250328	113700	4461934	905	905	905	905	0
562	20250328	113600	4461934	905	905	905	905	0
563	20250328	113500	4461934	905	905	905	905	0
564	20250328	113400	4461934	905	905	905	905	0
565	20250328	113300	4461934	905	905	905	905	0
566	20250328	113200	4461934	905	905	905	905	0
567	20250328	113100	4461934	905	905	905	905	0
568	20250328	113000	4461934	905	905	905	905	0
569	20250328	112900	4461934	905	905	905	905	0
570	20250328	112800	4461934	905	905	905	905	0
571	20250328	112700	4461934	905	905	905	905	0
572	20250328	112600	4461934	905	905	905	905	0
573	20250328	112500	4461934	905	905	905	905	0
574	20250328	112400	4461934	905	905	905	905	0
575	20250328	112300	4461934	905	905	905	905	0
576	20250328	112200	4461934	905	905	905	905	0
577	20250328	112100	4461934	905	905	905	905	0
578	20250328	112000	4461934	905	905	905	905	0
579	20250328	111900	4461934	905	905	905	905	0
580	20250328	111800	4461934	905	905	905	905	0
581	20250328	111700	4461934	905	905	905	905	0
582	20250328	111600	4461934	905	905	905	905	0
583	20250328	111500	4461934	905	905	905	905	0
584	20250328	111400	4461934	905	905	905	905	0
585	20250328	111300	4461934	905	905	905	905	0
586	20250328	111200	4461934	905	905	905	905	0
587	20250328	111100	4461934	905	905	905	905	0
588	20250328	111000	4461934	905	905	905	905	0
589	20250328	110900	4461934	905	905	905	905	0
590	20250328	110800	4461934	905	905	905	905	0
591	20250328	110700	4461934	905	905	905	905	0
592	20250328	110600	4461934	905	905	905	905	0
593	20250328	110500	4461934	905	905	905	905	0
594	20250328	110400	4461934	905	905	905	905	0
595	20250328	110300	4461934	905	905	905	905	0
596	20250328	110200	4461934	905	905	905	905	0
597	20250328	110100	4461934	905	905	905	905	0
598	20250328	110000	4461934	905	905	905	905	0
599	20250328	105900	4461934	905	905	905	905	0
600	20250328	105800	4461934	905	905	905	905	0
601	20250328	105700	4461934	905	905	905	905	0
602	20250328	105600	4461934	905	905	905	905	0
603	20250328	105500	4461934	905	905	905	905	0
604	20250328	105400	4461934	905	905	905	905	0
605	20250328	105300	4461934	905	905	905	905	1
606	20250328	105200	4461029	905	905	905	905	0
607	20250328	105100	4461029	905	905	905	905	0
608	20250328	105000	4461029	905	905	905	905	0
609	20250328	104900	4461029	905	905	905	905	0
610	20250328	104800	4461029	905	905	905	905	0
611	20250328	104700	4461029	905	905	905	905	0
612	20250328	104600	4461029	905	905	905	905	0
613	20250328	104500	4461029	905	905	905	905	4
614	20250328	104400	4457409	905	905	905	905	0
615	20250328	104300	4457409	905	903	905	903	2
616	20250328	104200	4455601	901	901	901	901	0
617	20250328	104100	4455601	901	900	901	900	475
618	20250328	104000	4027938	900	900	900	900	0
619	20250328	103900	4027938	900	900	900	900	0
620	20250328	103800	4027938	900	900	900	900	0
621	20250328	103700	4027938	900	900	900	900	0
622	20250328	103600	4027938	900	900	900	900	0
623	20250328	103500	4027938	900	900	900	900	100
624	20250328	103400	3937938	900	900	900	900	0
625	20250328	103300	3937938	900	900	900	900	0
626	20250328	103200	3937938	900	900	900	900	0
627	20250328	103100	3937938	900	900	900	900	11
628	20250328	103000	3928038	900	900	900	900	0
629	20250328	102900	3928038	900	900	900	900	100
630	20250328	102800	3838038	900	900	900	900	0
631	20250328	102700	3838038	900	900	900	900	1
632	20250328	102600	3837138	900	900	900	900	0
633	20250328	102500	3837138	900	900	900	900	0
634	20250328	102400	3837138	900	900	900	900	0
635	20250328	102300	3837138	900	900	900	900	0
636	20250328	102200	3837138	900	900	900	900	0
637	20250328	102100	3837138	900	900	900	900	0
638	20250328	102000	3837138	900	900	900	900	0
639	20250328	101900	3837138	900	900	900	900	0
640	20250328	101800	3837138	900	900	900	900	0
641	20250328	101700	3837138	900	900	900	900	0
642	20250328	101600	3837138	900	900	900	900	0
643	20250328	101500	3837138	900	900	900	900	0
644	20250328	101400	3837138	900	900	900	900	0
645	20250328	101300	3837138	900	900	900	900	0
646	20250328	101200	3837138	900	900	900	900	0
647	20250328	101100	3837138	900	900	900	900	0
648	20250328	101000	3837138	900	900	900	900	0
649	20250328	100900	3837138	900	900	900	900	0
650	20250328	100800	3837138	900	900	900	900	0
651	20250328	100700	3837138	900	900	900	900	0
652	20250328	100600	3837138	900	900	900	900	0
653	20250328	100500	3837138	900	900	900	900	0
654	20250328	100400	3837138	900	900	900	900	0
655	20250328	100300	3837138	900	900	900	900	4
656	20250328	100200	3833538	900	900	900	900	0
657	20250328	100100	3833538	900	891	900	885	120
658	20250328	100000	3725677	900	900	900	900	0
659	20250328	095900	3725677	900	900	900	900	0
660	20250328	095800	3725677	900	900	900	900	0
661	20250328	095700	3725677	900	900	900	900	0
662	20250328	095600	3725677	900	900	900	900	0
663	20250328	095500	3725677	900	900	900	900	5
664	20250328	095400	3721177	900	900	900	900	0
665	20250328	095300	3721177	900	900	900	900	0
666	20250328	095200	3721177	900	900	900	900	0
667	20250328	095100	3721177	900	900	900	900	0
668	20250328	095000	3721177	900	900	900	900	0
669	20250328	094900	3721177	900	900	900	900	0
670	20250328	094800	3721177	900	900	900	900	0
671	20250328	094700	3721177	900	900	900	900	5
672	20250328	094600	3716677	900	900	900	900	1
673	20250328	094500	3715777	900	900	900	900	0
674	20250328	094400	3715777	900	900	900	900	0
675	20250328	094300	3715777	900	900	900	900	0
676	20250328	094200	3715777	900	900	900	900	0
677	20250328	094100	3715777	900	900	900	900	0
678	20250328	094000	3715777	900	900	900	900	0
679	20250328	093900	3715777	900	900	900	900	0
680	20250328	093800	3715777	900	900	900	900	0
681	20250328	093700	3715777	900	900	900	900	0
682	20250328	093600	3715777	900	900	900	900	1126
683	20250328	093500	2702377	900	900	900	900	337
684	20250328	093400	2399077	901	901	901	901	0
685	20250328	093300	2399077	901	901	901	901	0
686	20250328	093200	2399077	901	901	901	901	0
687	20250328	093100	2399077	901	901	901	901	0
688	20250328	093000	2399077	901	901	901	901	0
689	20250328	092900	2399077	901	901	901	901	0
690	20250328	092800	2399077	901	901	901	901	0
691	20250328	092700	2399077	901	901	901	901	0
692	20250328	092600	2399077	901	892	901	892	24
693	20250328	092500	2377626	892	892	892	892	558
694	20250328	092400	1879890	892	892	892	892	0
695	20250328	092300	1879890	892	892	892	892	0
696	20250328	092200	1879890	892	892	892	892	0
697	20250328	092100	1879890	892	892	892	892	0
698	20250328	092000	1879890	892	892	892	892	0
699	20250328	091900	1879890	892	892	892	892	0
700	20250328	091800	1879890	892	892	892	892	0
701	20250328	091700	1879890	892	892	892	892	0
702	20250328	091600	1879890	892	892	892	892	6
703	20250328	091500	1874538	892	892	892	892	0
704	20250328	091400	1874538	892	892	892	892	0
705	20250328	091300	1874538	892	892	892	892	0
706	20250328	091200	1874538	892	892	892	892	4
707	20250328	091100	1870970	892	892	892	892	0
708	20250328	091000	1870970	892	892	892	892	0
709	20250328	090900	1870970	892	892	892	892	0
710	20250328	090800	1870970	892	892	892	892	0
711	20250328	090700	1870970	892	892	892	892	0
712	20250328	090600	1870970	892	892	892	892	0
713	20250328	090500	1870970	892	892	892	892	5
714	20250328	090400	1866510	892	892	892	892	0
715	20250328	090300	1866510	892	893	893	880	1005
716	20250328	090200	978736	901	901	901	901	0
717	20250328	090100	978736	901	901	901	901	1
718	20250328	090000	977835	893	893	893	893	1095