KissMeData/227950/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	205400	131931297	357	357	357	357	1523
3	20250320	205300	131931297	357	357	357	357	0
4	20250320	205200	131931297	357	357	357	357	0
5	20250320	205100	131931297	357	357	357	357	0
6	20250320	205000	131931297	357	357	357	357	0
7	20250320	204900	131931297	357	357	357	357	0
8	20250320	204800	131931297	357	357	357	357	0
9	20250320	204700	131931297	357	357	357	357	0
10	20250320	204600	131931297	357	357	357	357	0
11	20250320	204500	131931297	357	357	357	357	0
12	20250320	204400	131931297	357	357	357	357	0
13	20250320	204300	131931297	357	357	357	357	0
14	20250320	204200	131931297	357	357	357	357	0
15	20250320	204100	131931297	357	357	357	357	0
16	20250320	204000	131931297	357	357	357	357	0
17	20250320	203900	131931297	357	357	357	357	0
18	20250320	203800	131931297	357	357	357	357	0
19	20250320	203700	131931297	357	357	357	357	0
20	20250320	203600	131931297	357	357	357	357	0
21	20250320	203500	131931297	357	357	357	357	0
22	20250320	203400	131931297	357	357	357	357	0
23	20250320	203300	131931297	357	357	357	357	0
24	20250320	203200	131931297	357	357	357	357	0
25	20250320	203100	131931297	357	357	357	357	0
26	20250320	203000	131931297	357	357	357	357	0
27	20250320	202900	131931297	357	357	357	357	0
28	20250320	202800	131931297	357	357	357	357	0
29	20250320	202700	131931297	357	357	357	357	0
30	20250320	202600	131931297	357	357	357	357	0
31	20250320	202500	131931297	357	357	357	357	0
32	20250320	202400	131931297	357	357	357	357	1523
33	20250320	202300	131931297	357	357	357	357	0
34	20250320	202200	131931297	357	357	357	357	0
35	20250320	202100	131931297	357	357	357	357	0
36	20250320	202000	131931297	357	357	357	357	0
37	20250320	201900	131931297	357	357	357	357	0
38	20250320	201800	131931297	357	357	357	357	0
39	20250320	201700	131931297	357	357	357	357	0
40	20250320	201600	131931297	357	357	357	357	0
41	20250320	201500	131931297	357	357	357	357	0
42	20250320	201400	131931297	357	357	357	357	0
43	20250320	201300	131931297	357	357	357	357	0
44	20250320	201200	131931297	357	357	357	357	0
45	20250320	201100	131931297	357	357	357	357	0
46	20250320	201000	131931297	357	357	357	357	0
47	20250320	200900	131931297	357	357	357	357	0
48	20250320	200800	131931297	357	357	357	357	0
49	20250320	200700	131931297	357	357	357	357	0
50	20250320	200600	131931297	357	357	357	357	0
51	20250320	200500	131931297	357	357	357	357	0
52	20250320	200400	131931297	357	357	357	357	0
53	20250320	200300	131931297	357	357	357	357	0
54	20250320	200200	131931297	357	357	357	357	0
55	20250320	200100	131931297	357	357	357	357	0
56	20250320	200000	131931297	357	357	357	357	0
57	20250320	195900	131931297	357	357	357	357	0
58	20250320	195800	131931297	357	357	357	357	0
59	20250320	195700	131931297	357	357	357	357	0
60	20250320	195600	131931297	357	357	357	357	0
61	20250320	195500	131931297	357	357	357	357	0
62	20250320	195400	131931297	357	357	357	357	1523
63	20250320	195300	131931297	357	357	357	357	0
64	20250320	195200	131931297	357	357	357	357	0
65	20250320	195100	131931297	357	357	357	357	0
66	20250320	195000	131931297	357	357	357	357	0
67	20250320	194900	131931297	357	357	357	357	0
68	20250320	194800	131931297	357	357	357	357	0
69	20250320	194700	131931297	357	357	357	357	0
70	20250320	194600	131931297	357	357	357	357	0
71	20250320	194500	131931297	357	357	357	357	0
72	20250320	194400	131931297	357	357	357	357	0
73	20250320	194300	131931297	357	357	357	357	0
74	20250320	194200	131931297	357	357	357	357	0
75	20250320	194100	131931297	357	357	357	357	0
76	20250320	194000	131931297	357	357	357	357	0
77	20250320	193900	131931297	357	357	357	357	0
78	20250320	193800	131931297	357	357	357	357	0
79	20250320	193700	131931297	357	357	357	357	0
80	20250320	193600	131931297	357	357	357	357	0
81	20250320	193500	131931297	357	357	357	357	0
82	20250320	193400	131931297	357	357	357	357	0
83	20250320	193300	131931297	357	357	357	357	0
84	20250320	193200	131931297	357	357	357	357	0
85	20250320	193100	131931297	357	357	357	357	0
86	20250320	193000	131931297	357	357	357	357	0
87	20250320	192900	131931297	357	357	357	357	0
88	20250320	192800	131931297	357	357	357	357	0
89	20250320	192700	131931297	357	357	357	357	0
90	20250320	192600	131931297	357	357	357	357	0
91	20250320	192500	131931297	357	357	357	357	0
92	20250320	192400	131931297	357	357	357	357	1523
93	20250320	192300	131931297	357	357	357	357	0
94	20250320	192200	131931297	357	357	357	357	0
95	20250320	192100	131931297	357	357	357	357	0
96	20250320	192000	131931297	357	357	357	357	0
97	20250320	191900	131931297	357	357	357	357	0
98	20250320	191800	131931297	357	357	357	357	0
99	20250320	191700	131931297	357	357	357	357	0
100	20250320	191600	131931297	357	357	357	357	0
101	20250320	191500	131931297	357	357	357	357	0
102	20250320	191400	131931297	357	357	357	357	0
103	20250320	191300	131931297	357	357	357	357	0
104	20250320	191200	131931297	357	357	357	357	0
105	20250320	191100	131931297	357	357	357	357	0
106	20250320	191000	131931297	357	357	357	357	0
107	20250320	190900	131931297	357	357	357	357	0
108	20250320	190800	131931297	357	357	357	357	0
109	20250320	190700	131931297	357	357	357	357	0
110	20250320	190600	131931297	357	357	357	357	0
111	20250320	190500	131931297	357	357	357	357	0
112	20250320	190400	131931297	357	357	357	357	0
113	20250320	190300	131931297	357	357	357	357	0
114	20250320	190200	131931297	357	357	357	357	0
115	20250320	190100	131931297	357	357	357	357	0
116	20250320	190000	131931297	357	357	357	357	0
117	20250320	185900	131931297	357	357	357	357	0
118	20250320	185800	131931297	357	357	357	357	0
119	20250320	185700	131931297	357	357	357	357	0
120	20250320	185600	131931297	357	357	357	357	0
121	20250320	185500	131931297	357	357	357	357	0
122	20250320	185400	131931297	357	357	357	357	1523
123	20250320	185300	131931297	357	357	357	357	0
124	20250320	185200	131931297	357	357	357	357	0
125	20250320	185100	131931297	357	357	357	357	0
126	20250320	185000	131931297	357	357	357	357	0
127	20250320	184900	131931297	357	357	357	357	0
128	20250320	184800	131931297	357	357	357	357	0
129	20250320	184700	131931297	357	357	357	357	0
130	20250320	184600	131931297	357	357	357	357	0
131	20250320	184500	131931297	357	357	357	357	0
132	20250320	184400	131931297	357	357	357	357	0
133	20250320	184300	131931297	357	357	357	357	0
134	20250320	184200	131931297	357	357	357	357	0
135	20250320	184100	131931297	357	357	357	357	0
136	20250320	184000	131931297	357	357	357	357	0
137	20250320	183900	131931297	357	357	357	357	0
138	20250320	183800	131931297	357	357	357	357	0
139	20250320	183700	131931297	357	357	357	357	0
140	20250320	183600	131931297	357	357	357	357	0
141	20250320	183500	131931297	357	357	357	357	0
142	20250320	183400	131931297	357	357	357	357	0
143	20250320	183300	131931297	357	357	357	357	0
144	20250320	183200	131931297	357	357	357	357	0
145	20250320	183100	131931297	357	357	357	357	0
146	20250320	183000	131931297	357	357	357	357	0
147	20250320	182900	131931297	357	357	357	357	0
148	20250320	182800	131931297	357	357	357	357	0
149	20250320	182700	131931297	357	357	357	357	0
150	20250320	182600	131931297	357	357	357	357	0
151	20250320	182500	131931297	357	357	357	357	0
152	20250320	182400	131931297	357	357	357	357	1523
153	20250320	182300	131931297	357	357	357	357	0
154	20250320	182200	131931297	357	357	357	357	0
155	20250320	182100	131931297	357	357	357	357	0
156	20250320	182000	131931297	357	357	357	357	0
157	20250320	181900	131931297	357	357	357	357	0
158	20250320	181800	131931297	357	357	357	357	0
159	20250320	181700	131931297	357	357	357	357	0
160	20250320	181600	131931297	357	357	357	357	0
161	20250320	181500	131931297	357	357	357	357	0
162	20250320	181400	131931297	357	357	357	357	0
163	20250320	181300	131931297	357	357	357	357	0
164	20250320	181200	131931297	357	357	357	357	0
165	20250320	181100	131931297	357	357	357	357	0
166	20250320	181000	131931297	357	357	357	357	0
167	20250320	180900	131931297	357	357	357	357	0
168	20250320	180800	131931297	357	357	357	357	0
169	20250320	180700	131931297	357	357	357	357	0
170	20250320	180600	131931297	357	357	357	357	0
171	20250320	180500	131931297	357	357	357	357	0
172	20250320	180400	131931297	357	357	357	357	0
173	20250320	180300	131931297	357	357	357	357	0
174	20250320	180200	131931297	357	357	357	357	0
175	20250320	180100	131931297	357	357	357	357	0
176	20250320	180000	131931297	357	357	357	357	0
177	20250320	175900	131931297	357	357	357	357	0
178	20250320	175800	131931297	357	357	357	357	0
179	20250320	175700	131931297	357	357	357	357	0
180	20250320	175600	131931297	357	357	357	357	0
181	20250320	175500	131931297	357	357	357	357	0
182	20250320	175400	131931297	357	357	357	357	1523
183	20250320	175300	131931297	357	357	357	357	0
184	20250320	175200	131931297	357	357	357	357	0
185	20250320	175100	131931297	357	357	357	357	0
186	20250320	175000	131931297	357	357	357	357	0
187	20250320	174900	131931297	357	357	357	357	0
188	20250320	174800	131931297	357	357	357	357	0
189	20250320	174700	131931297	357	357	357	357	0
190	20250320	174600	131931297	357	357	357	357	0
191	20250320	174500	131931297	357	357	357	357	0
192	20250320	174400	131931297	357	357	357	357	0
193	20250320	174300	131931297	357	357	357	357	0
194	20250320	174200	131931297	357	357	357	357	0
195	20250320	174100	131931297	357	357	357	357	0
196	20250320	174000	131931297	357	357	357	357	0
197	20250320	173900	131931297	357	357	357	357	0
198	20250320	173800	131931297	357	357	357	357	0
199	20250320	173700	131931297	357	357	357	357	0
200	20250320	173600	131931297	357	357	357	357	0
201	20250320	173500	131931297	357	357	357	357	0
202	20250320	173400	131931297	357	357	357	357	0
203	20250320	173300	131931297	357	357	357	357	0
204	20250320	173200	131931297	357	357	357	357	0
205	20250320	173100	131931297	357	357	357	357	0
206	20250320	173000	131931297	357	357	357	357	0
207	20250320	172900	131931297	357	357	357	357	0
208	20250320	172800	131931297	357	357	357	357	0
209	20250320	172700	131931297	357	357	357	357	0
210	20250320	172600	131931297	357	357	357	357	0
211	20250320	172500	131931297	357	357	357	357	0
212	20250320	172400	131931297	357	357	357	357	1523
213	20250320	172300	131931297	357	357	357	357	0
214	20250320	172200	131931297	357	357	357	357	0
215	20250320	172100	131931297	357	357	357	357	0
216	20250320	172000	131931297	357	357	357	357	0
217	20250320	171900	131931297	357	357	357	357	0
218	20250320	171800	131931297	357	357	357	357	0
219	20250320	171700	131931297	357	357	357	357	0
220	20250320	171600	131931297	357	357	357	357	0
221	20250320	171500	131931297	357	357	357	357	0
222	20250320	171400	131931297	357	357	357	357	0
223	20250320	171300	131931297	357	357	357	357	0
224	20250320	171200	131931297	357	357	357	357	0
225	20250320	171100	131931297	357	357	357	357	0
226	20250320	171000	131931297	357	357	357	357	0
227	20250320	170900	131931297	357	357	357	357	0
228	20250320	170800	131931297	357	357	357	357	0
229	20250320	170700	131931297	357	357	357	357	0
230	20250320	170600	131931297	357	357	357	357	0
231	20250320	170500	131931297	357	357	357	357	0
232	20250320	170400	131931297	357	357	357	357	0
233	20250320	170300	131931297	357	357	357	357	0
234	20250320	170200	131931297	357	357	357	357	0
235	20250320	170100	131931297	357	357	357	357	0
236	20250320	170000	131931297	357	357	357	357	0
237	20250320	165900	131931297	357	357	357	357	0
238	20250320	165800	131931297	357	357	357	357	0
239	20250320	165700	131931297	357	357	357	357	0
240	20250320	165600	131931297	357	357	357	357	0
241	20250320	165500	131931297	357	357	357	357	0
242	20250320	165400	131931297	357	357	357	357	1523
243	20250320	165300	131931297	357	357	357	357	0
244	20250320	165200	131931297	357	357	357	357	0
245	20250320	165100	131931297	357	357	357	357	0
246	20250320	165000	131931297	357	357	357	357	0
247	20250320	164900	131931297	357	357	357	357	0
248	20250320	164800	131931297	357	357	357	357	0
249	20250320	164700	131931297	357	357	357	357	0
250	20250320	164600	131931297	357	357	357	357	0
251	20250320	164500	131931297	357	357	357	357	0
252	20250320	164400	131931297	357	357	357	357	0
253	20250320	164300	131931297	357	357	357	357	0
254	20250320	164200	131931297	357	357	357	357	0
255	20250320	164100	131931297	357	357	357	357	0
256	20250320	164000	131931297	357	357	357	357	0
257	20250320	163900	131931297	357	357	357	357	0
258	20250320	163800	131931297	357	357	357	357	0
259	20250320	163700	131931297	357	357	357	357	0
260	20250320	163600	131931297	357	357	357	357	0
261	20250320	163500	131931297	357	357	357	357	0
262	20250320	163400	131931297	357	357	357	357	0
263	20250320	163300	131931297	357	357	357	357	0
264	20250320	163200	131931297	357	357	357	357	0
265	20250320	163100	131931297	357	357	357	357	0
266	20250320	163000	131931297	357	357	357	357	0
267	20250320	162900	131931297	357	357	357	357	0
268	20250320	162800	131931297	357	357	357	357	0
269	20250320	162700	131931297	357	357	357	357	0
270	20250320	162600	131931297	357	357	357	357	0
271	20250320	162500	131931297	357	357	357	357	0
272	20250320	162400	131931297	357	357	357	357	1523
273	20250320	162300	131931297	357	357	357	357	0
274	20250320	162200	131931297	357	357	357	357	0
275	20250320	162100	131931297	357	357	357	357	0
276	20250320	162000	131931297	357	357	357	357	0
277	20250320	161900	131931297	357	357	357	357	0
278	20250320	161800	131931297	357	357	357	357	0
279	20250320	161700	131931297	357	357	357	357	0
280	20250320	161600	131931297	357	357	357	357	0
281	20250320	161500	131931297	357	357	357	357	0
282	20250320	161400	131931297	357	357	357	357	0
283	20250320	161300	131931297	357	357	357	357	0
284	20250320	161200	131931297	357	357	357	357	0
285	20250320	161100	131931297	357	357	357	357	0
286	20250320	161000	131931297	357	357	357	357	0
287	20250320	160900	131931297	357	357	357	357	0
288	20250320	160800	131931297	357	357	357	357	0
289	20250320	160700	131931297	357	357	357	357	0
290	20250320	160600	131931297	357	357	357	357	0
291	20250320	160500	131931297	357	357	357	357	0
292	20250320	160400	131931297	357	357	357	357	0
293	20250320	160300	131931297	357	357	357	357	0
294	20250320	160200	131931297	357	357	357	357	0
295	20250320	160100	131931297	357	357	357	357	0
296	20250320	160000	131931297	357	357	357	357	0
297	20250320	155900	131931297	357	357	357	357	0
298	20250320	155800	131931297	357	357	357	357	0
299	20250320	155700	131931297	357	357	357	357	0
300	20250320	155600	131931297	357	357	357	357	0
301	20250320	155500	131931297	357	357	357	357	0
302	20250320	155400	131931297	357	357	357	357	1523
303	20250320	155300	131931297	357	357	357	357	0
304	20250320	155200	131931297	357	357	357	357	0
305	20250320	155100	131931297	357	357	357	357	0
306	20250320	155000	131931297	357	357	357	357	0
307	20250320	154900	131931297	357	357	357	357	0
308	20250320	154800	131931297	357	357	357	357	0
309	20250320	154700	131931297	357	357	357	357	0
310	20250320	154600	131931297	357	357	357	357	0
311	20250320	154500	131931297	357	357	357	357	0
312	20250320	154400	131931297	357	357	357	357	0
313	20250320	154300	131931297	357	357	357	357	0
314	20250320	154200	131931297	357	357	357	357	0
315	20250320	154100	131931297	357	357	357	357	0
316	20250320	154000	131931297	357	357	357	357	0
317	20250320	153900	131931297	357	357	357	357	0
318	20250320	153800	131931297	357	357	357	357	0
319	20250320	153700	131931297	357	357	357	357	0
320	20250320	153600	131931297	357	357	357	357	0
321	20250320	153500	131931297	357	357	357	357	0
322	20250320	153400	131931297	357	357	357	357	0
323	20250320	153300	131931297	357	357	357	357	0
324	20250320	153200	131931297	357	357	357	357	0
325	20250320	153100	131931297	357	357	357	357	0
326	20250320	153000	131931297	357	357	357	357	1523
327	20250320	152900	131387586	357	357	357	357	0
328	20250320	152800	131387586	357	357	357	357	0
329	20250320	152700	131387586	357	357	357	357	0
330	20250320	152600	131387586	357	357	357	357	0
331	20250320	152500	131387586	357	357	357	357	0
332	20250320	152400	131387586	357	357	357	357	0
333	20250320	152300	131387586	357	357	357	357	0
334	20250320	152200	131387586	357	357	357	357	0
335	20250320	152100	131387586	357	357	357	357	0
336	20250320	152000	131387586	357	357	357	357	0
337	20250320	151900	131387586	357	357	357	357	300
338	20250320	151800	131280486	357	354	357	354	164
339	20250320	151700	131222425	356	356	356	354	100002
340	20250320	151600	95768175	357	357	357	357	0
341	20250320	151500	95768175	357	357	357	357	0
342	20250320	151400	95768175	357	357	357	357	0
343	20250320	151300	95768175	357	357	357	357	0
344	20250320	151200	95768175	357	357	357	357	1
345	20250320	151100	95767818	356	356	356	356	500
346	20250320	151000	95589818	356	356	356	356	2000
347	20250320	150900	94877818	356	356	356	356	1
348	20250320	150800	94877462	356	356	356	356	26
349	20250320	150700	94868206	356	356	356	356	0
350	20250320	150600	94868206	356	356	356	356	10
351	20250320	150500	94864646	356	356	356	356	0
352	20250320	150400	94864646	356	356	356	356	483
353	20250320	150300	94692698	356	356	356	356	0
354	20250320	150200	94692698	356	355	356	355	3123
355	20250320	150100	93584032	356	356	356	356	1
356	20250320	150000	93583676	356	356	356	356	0
357	20250320	145900	93583676	356	356	356	356	0
358	20250320	145800	93583676	356	356	356	356	337
359	20250320	145700	93463704	356	355	356	355	362
360	20250320	145600	93335193	354	354	354	353	9267
361	20250320	145500	90055153	355	355	355	355	0
362	20250320	145400	90055153	355	355	355	355	2
363	20250320	145300	90054443	355	355	355	355	4
364	20250320	145200	90053023	355	355	355	355	1
365	20250320	145100	90052668	355	355	355	355	15
366	20250320	145000	90047343	354	354	354	354	0
367	20250320	144900	90047343	354	354	354	354	0
368	20250320	144800	90047343	354	354	354	354	5000
369	20250320	144700	88277343	355	355	355	355	0
370	20250320	144600	88277343	355	355	355	355	0
371	20250320	144500	88277343	355	355	355	355	31
372	20250320	144400	88266338	355	355	355	355	1107
373	20250320	144300	87873353	355	355	355	355	19
374	20250320	144200	87866608	354	354	354	354	0
375	20250320	144100	87866608	354	354	354	354	0
376	20250320	144000	87866608	354	354	354	354	0
377	20250320	143900	87866608	354	354	354	354	0
378	20250320	143800	87866608	354	354	354	354	1000
379	20250320	143700	87512608	355	355	355	355	1015
380	20250320	143600	87152283	356	356	356	356	100
381	20250320	143500	87116683	356	356	356	356	0
382	20250320	143400	87116683	356	356	356	356	0
383	20250320	143300	87116683	356	356	356	356	0
384	20250320	143200	87116683	356	356	356	356	0
385	20250320	143100	87116683	356	356	356	356	0
386	20250320	143000	87116683	356	356	356	356	0
387	20250320	142900	87116683	356	356	356	356	0
388	20250320	142800	87116683	356	356	356	356	0
389	20250320	142700	87116683	356	356	356	356	15
390	20250320	142600	87111343	354	354	354	354	0
391	20250320	142500	87111343	354	354	354	354	0
392	20250320	142400	87111343	354	354	354	354	0
393	20250320	142300	87111343	354	354	354	354	0
394	20250320	142200	87111343	354	354	354	354	4941
395	20250320	142100	85362229	356	356	356	356	0
396	20250320	142000	85362229	356	356	356	356	0
397	20250320	141900	85362229	356	356	356	356	0
398	20250320	141800	85362229	356	356	356	356	0
399	20250320	141700	85362229	356	356	356	356	0
400	20250320	141600	85362229	356	356	356	356	0
401	20250320	141500	85362229	356	356	356	356	0
402	20250320	141400	85362229	356	356	356	356	0
403	20250320	141300	85362229	356	356	356	356	0
404	20250320	141200	85362229	356	356	356	356	0
405	20250320	141100	85362229	356	356	356	356	0
406	20250320	141000	85362229	356	356	356	356	0
407	20250320	140900	85362229	356	356	356	356	0
408	20250320	140800	85362229	356	356	356	356	1
409	20250320	140700	85361873	355	355	355	355	94
410	20250320	140600	85328503	355	355	355	355	1
411	20250320	140500	85328148	354	354	354	354	0
412	20250320	140400	85328148	354	354	354	354	0
413	20250320	140300	85328148	354	354	354	354	475
414	20250320	140200	85159998	356	356	356	356	0
415	20250320	140100	85159998	356	356	356	356	0
416	20250320	140000	85159998	356	356	356	356	0
417	20250320	135900	85159998	356	356	356	356	0
418	20250320	135800	85159998	356	356	356	356	4
419	20250320	135700	85158574	356	356	356	355	119
420	20250320	135600	85116326	355	355	355	355	0
421	20250320	135500	85116326	355	355	355	355	0
422	20250320	135400	85116326	355	355	355	355	1
423	20250320	135300	85115971	356	356	356	356	0
424	20250320	135200	85115971	356	356	356	356	0
425	20250320	135100	85115971	356	356	356	356	0
426	20250320	135000	85115971	356	356	356	356	0
427	20250320	134900	85115971	356	356	356	356	0
428	20250320	134800	85115971	356	356	356	356	0
429	20250320	134700	85115971	356	356	356	356	0
430	20250320	134600	85115971	356	356	356	356	1
431	20250320	134500	85115615	356	356	356	356	1
432	20250320	134400	85115259	356	356	356	356	10
433	20250320	134300	85111699	356	356	356	356	0
434	20250320	134200	85111699	356	356	356	356	0
435	20250320	134100	85111699	356	356	356	356	0
436	20250320	134000	85111699	356	356	356	356	0
437	20250320	133900	85111699	356	356	356	356	0
438	20250320	133800	85111699	356	356	356	356	10
439	20250320	133700	85108139	356	356	356	356	1340
440	20250320	133600	84631099	356	356	356	356	0
441	20250320	133500	84631099	356	356	356	356	0
442	20250320	133400	84631099	356	356	356	356	0
443	20250320	133300	84631099	356	356	356	356	0
444	20250320	133200	84631099	356	356	356	356	16
445	20250320	133100	84625403	355	355	355	355	0
446	20250320	133000	84625403	355	355	355	355	0
447	20250320	132900	84625403	355	355	355	355	0
448	20250320	132800	84625403	355	355	355	355	0
449	20250320	132700	84625403	355	355	355	355	0
450	20250320	132600	84625403	355	355	355	355	85
451	20250320	132500	84595228	355	355	355	355	0
452	20250320	132400	84595228	355	355	355	355	0
453	20250320	132300	84595228	355	355	355	355	100
454	20250320	132200	84559728	355	355	355	355	0
455	20250320	132100	84559728	355	355	355	355	0
456	20250320	132000	84559728	355	355	355	355	501
457	20250320	131900	84381873	356	356	356	356	0
458	20250320	131800	84381873	356	356	356	356	3
459	20250320	131700	84380805	356	356	356	356	0
460	20250320	131600	84380805	356	356	356	356	0
461	20250320	131500	84380805	356	356	356	356	0
462	20250320	131400	84380805	356	356	356	356	2
463	20250320	131300	84380093	356	356	356	356	0
464	20250320	131200	84380093	356	356	356	356	0
465	20250320	131100	84380093	356	356	356	356	0
466	20250320	131000	84380093	356	356	356	356	0
467	20250320	130900	84380093	356	356	356	356	0
468	20250320	130800	84380093	356	356	356	356	0
469	20250320	130700	84380093	356	356	356	356	100
470	20250320	130600	84344493	356	356	356	356	0
471	20250320	130500	84344493	356	356	356	356	1
472	20250320	130400	84344137	355	355	355	355	0
473	20250320	130300	84344137	355	355	355	355	0
474	20250320	130200	84344137	355	355	355	355	0
475	20250320	130100	84344137	355	355	355	355	93
476	20250320	130000	84311122	355	355	355	355	0
477	20250320	125900	84311122	355	355	355	355	30
478	20250320	125800	84300472	355	355	355	355	8
479	20250320	125700	84297632	355	355	355	355	9
480	20250320	125600	84294437	355	355	355	354	1004
481	20250320	125500	83938999	355	355	355	355	50
482	20250320	125400	83921249	356	356	356	356	0
483	20250320	125300	83921249	356	356	356	356	0
484	20250320	125200	83921249	356	355	356	354	3058
485	20250320	125100	82838671	355	356	356	355	1550
486	20250320	125000	82288371	356	356	356	356	112
487	20250320	124900	82248499	357	357	357	357	2
488	20250320	124800	82247785	357	357	357	357	2
489	20250320	124700	82247071	357	357	357	357	0
490	20250320	124600	82247071	357	357	357	357	0
491	20250320	124500	82247071	357	357	357	357	10
492	20250320	124400	82243501	356	356	356	356	0
493	20250320	124300	82243501	356	356	356	356	0
494	20250320	124200	82243501	356	356	356	356	101
495	20250320	124100	82207545	356	356	356	356	0
496	20250320	124000	82207545	356	356	356	356	0
497	20250320	123900	82207545	356	356	356	356	0
498	20250320	123800	82207545	356	356	356	356	0
499	20250320	123700	82207545	356	356	356	356	0
500	20250320	123600	82207545	356	356	356	356	0
501	20250320	123500	82207545	356	356	356	356	0
502	20250320	123400	82207545	356	356	356	356	6900
503	20250320	123300	79751145	357	357	357	357	0
504	20250320	123200	79751145	357	357	357	357	0
505	20250320	123100	79751145	357	357	357	357	140
506	20250320	123000	79701165	357	357	357	357	0
507	20250320	122900	79701165	357	357	357	357	765
508	20250320	122800	79428060	357	357	357	357	5
509	20250320	122700	79426275	356	356	356	356	150
510	20250320	122600	79372875	357	357	357	357	0
511	20250320	122500	79372875	357	357	357	357	42
512	20250320	122400	79357881	356	356	356	356	90
513	20250320	122300	79325841	356	356	356	356	0
514	20250320	122200	79325841	356	356	356	356	80
515	20250320	122100	79297361	356	357	357	356	12
516	20250320	122000	79293087	356	357	357	356	7
517	20250320	121900	79290590	356	356	356	356	0
518	20250320	121800	79290590	356	356	356	356	38
519	20250320	121700	79277062	357	357	357	357	0
520	20250320	121600	79277062	357	357	357	357	2
521	20250320	121500	79276348	357	357	357	357	0
522	20250320	121400	79276348	357	357	357	357	0
523	20250320	121300	79276348	357	357	357	357	0
524	20250320	121200	79276348	357	357	357	357	0
525	20250320	121100	79276348	357	357	357	357	0
526	20250320	121000	79276348	357	357	357	357	0
527	20250320	120900	79276348	357	357	357	357	0
528	20250320	120800	79276348	357	357	357	357	0
529	20250320	120700	79276348	357	357	357	357	16
530	20250320	120600	79270636	357	357	357	357	0
531	20250320	120500	79270636	357	357	357	357	5
532	20250320	120400	79268851	357	357	357	357	0
533	20250320	120300	79268851	357	357	357	357	0
534	20250320	120200	79268851	357	357	357	357	0
535	20250320	120100	79268851	357	357	357	357	0
536	20250320	120000	79268851	357	357	357	357	4
537	20250320	115900	79267423	357	357	357	357	0
538	20250320	115800	79267423	357	357	357	357	0
539	20250320	115700	79267423	357	357	357	357	5
540	20250320	115600	79265638	357	357	357	357	0
541	20250320	115500	79265638	357	357	357	357	0
542	20250320	115400	79265638	357	357	357	357	0
543	20250320	115300	79265638	357	357	357	357	0
544	20250320	115200	79265638	357	357	357	357	0
545	20250320	115100	79265638	357	357	357	357	0
546	20250320	115000	79265638	357	357	357	357	1
547	20250320	114900	79265281	357	357	357	357	300
548	20250320	114800	79158181	357	357	357	357	0
549	20250320	114700	79158181	357	357	357	357	22
550	20250320	114600	79150327	357	357	357	357	1
551	20250320	114500	79149970	357	357	357	357	90
552	20250320	114400	79117840	356	356	356	356	1158
553	20250320	114300	78705592	355	355	355	355	0
554	20250320	114200	78705592	355	355	355	355	82
555	20250320	114100	78676482	355	355	355	355	0
556	20250320	114000	78676482	355	355	355	355	0
557	20250320	113900	78676482	355	355	355	355	0
558	20250320	113800	78676482	355	355	355	355	5
559	20250320	113700	78674707	356	356	356	356	0
560	20250320	113600	78674707	356	356	356	356	1
561	20250320	113500	78674351	354	354	354	354	0
562	20250320	113400	78674351	354	356	356	354	832
563	20250320	113300	78379697	355	355	355	355	0
564	20250320	113200	78379697	355	355	355	355	0
565	20250320	113100	78379697	355	355	355	355	0
566	20250320	113000	78379697	355	355	355	355	157
567	20250320	112900	78323962	356	356	356	356	0
568	20250320	112800	78323962	356	356	356	356	2
569	20250320	112700	78323250	356	356	356	356	0
570	20250320	112600	78323250	356	356	356	356	0
571	20250320	112500	78323250	356	356	356	356	0
572	20250320	112400	78323250	356	356	356	356	940
573	20250320	112300	77988610	356	356	356	356	0
574	20250320	112200	77988610	356	356	356	356	0
575	20250320	112100	77988610	356	356	356	356	0
576	20250320	112000	77988610	356	356	356	356	5
577	20250320	111900	77986830	356	356	356	356	0
578	20250320	111800	77986830	356	356	356	356	0
579	20250320	111700	77986830	356	356	356	356	0
580	20250320	111600	77986830	356	356	356	356	0
581	20250320	111500	77986830	356	356	356	356	0
582	20250320	111400	77986830	356	356	356	356	20
583	20250320	111300	77979710	356	356	356	356	0
584	20250320	111200	77979710	356	356	356	356	0
585	20250320	111100	77979710	356	356	356	356	0
586	20250320	111000	77979710	356	356	356	356	0
587	20250320	110900	77979710	356	356	356	356	0
588	20250320	110800	77979710	356	356	356	356	0
589	20250320	110700	77979710	356	356	356	356	0
590	20250320	110600	77979710	356	356	356	356	0
591	20250320	110500	77979710	356	356	356	356	1
592	20250320	110400	77979354	357	357	357	357	0
593	20250320	110300	77979354	357	357	357	357	0
594	20250320	110200	77979354	357	357	357	357	0
595	20250320	110100	77979354	357	357	357	357	0
596	20250320	110000	77979354	357	356	358	356	5034
597	20250320	105900	76178729	356	356	356	356	5
598	20250320	105800	76176949	356	356	356	356	0
599	20250320	105700	76176949	356	356	356	356	24
600	20250320	105600	76168405	356	356	356	356	2
601	20250320	105500	76167693	355	355	355	355	2
602	20250320	105400	76166983	353	353	353	353	0
603	20250320	105300	76166983	353	353	353	353	0
604	20250320	105200	76166983	353	354	354	353	38
605	20250320	105100	76153564	353	353	353	353	0
606	20250320	105000	76153564	353	356	356	353	7285
607	20250320	104900	73580124	355	355	355	355	0
608	20250320	104800	73580124	355	355	355	355	23
609	20250320	104700	73571959	356	356	356	356	0
610	20250320	104600	73571959	356	356	356	356	0
611	20250320	104500	73571959	356	356	356	356	0
612	20250320	104400	73571959	356	356	356	356	2
613	20250320	104300	73571247	356	356	356	356	13
614	20250320	104200	73566619	356	356	356	356	0
615	20250320	104100	73566619	356	356	356	356	458
616	20250320	104000	73403571	356	356	356	356	0
617	20250320	103900	73403571	356	356	356	356	0
618	20250320	103800	73403571	356	356	356	356	76
619	20250320	103700	73376515	357	357	357	357	0
620	20250320	103600	73376515	357	357	357	357	0
621	20250320	103500	73376515	357	357	357	357	0
622	20250320	103400	73376515	357	356	357	356	310
623	20250320	103300	73266145	356	356	356	356	300
624	20250320	103200	73159345	354	354	354	354	0
625	20250320	103100	73159345	354	354	354	354	0
626	20250320	103000	73159345	354	354	354	354	12900
627	20250320	102900	68592745	354	354	354	354	0
628	20250320	102800	68592745	354	354	354	354	0
629	20250320	102700	68592745	354	355	355	354	2040
630	20250320	102600	67870265	356	357	357	356	24
631	20250320	102500	67861719	357	357	357	356	697
632	20250320	102400	67612908	357	357	357	357	5
633	20250320	102300	67611123	357	357	357	357	0
634	20250320	102200	67611123	357	356	357	356	2129
635	20250320	102100	66852925	356	356	356	356	0
636	20250320	102000	66852925	356	356	356	356	0
637	20250320	101900	66852925	356	356	356	356	0
638	20250320	101800	66852925	356	356	356	356	2
639	20250320	101700	66852213	354	354	354	354	0
640	20250320	101600	66852213	354	354	354	354	0
641	20250320	101500	66852213	354	354	354	354	167
642	20250320	101400	66793095	355	356	356	355	24
643	20250320	101300	66784565	355	355	355	355	5
644	20250320	101200	66782790	356	356	356	356	0
645	20250320	101100	66782790	356	356	356	356	0
646	20250320	101000	66782790	356	356	356	356	0
647	20250320	100900	66782790	356	356	356	356	0
648	20250320	100800	66782790	356	356	356	356	2
649	20250320	100700	66782078	356	356	356	356	7
650	20250320	100600	66779586	355	355	356	355	34834
651	20250320	100500	54380544	355	355	355	355	2300
652	20250320	100400	53564044	355	355	355	355	0
653	20250320	100300	53564044	355	355	355	355	6010
654	20250320	100200	51430494	355	355	355	355	2001
655	20250320	100100	50720139	354	354	354	354	1047
656	20250320	100000	50349501	354	354	354	354	24
657	20250320	095900	50341005	354	354	354	354	40
658	20250320	095800	50326845	353	353	353	353	1008
659	20250320	095700	49971021	353	353	353	353	0
660	20250320	095600	49971021	353	353	353	353	50
661	20250320	095500	49953371	353	353	353	353	41
662	20250320	095400	49938898	353	353	353	353	5
663	20250320	095300	49937133	350	353	353	350	13002
664	20250320	095200	45386409	350	354	354	350	67169
665	20250320	095100	21826067	354	356	356	354	15000
666	20250320	095000	16514784	357	357	357	356	512
667	20250320	094900	16332211	357	357	357	357	94
668	20250320	094800	16298653	357	357	357	357	2
669	20250320	094700	16297939	357	357	357	357	500
670	20250320	094600	16119439	357	357	357	357	56
671	20250320	094500	16099447	357	357	357	356	18
672	20250320	094400	16093037	357	357	357	356	114
673	20250320	094300	16052394	357	357	357	357	0
674	20250320	094200	16052394	357	357	357	357	1438
675	20250320	094100	15539028	356	356	356	356	21
676	20250320	094000	15531552	356	356	356	356	0
677	20250320	093900	15531552	356	356	356	356	0
678	20250320	093800	15531552	356	356	356	356	808
679	20250320	093700	15243904	356	356	356	356	0
680	20250320	093600	15243904	356	356	356	356	4744
681	20250320	093500	13555040	356	356	356	356	0
682	20250320	093400	13555040	356	355	356	355	2
683	20250320	093300	13554329	356	356	356	356	0
684	20250320	093200	13554329	356	356	356	356	0
685	20250320	093100	13554329	356	356	356	356	0
686	20250320	093000	13554329	356	355	356	355	13710
687	20250320	092900	8675739	355	355	355	355	802
688	20250320	092800	8391029	355	355	355	355	256
689	20250320	092700	8300149	355	355	355	355	1002
690	20250320	092600	7944439	355	355	355	355	2594
691	20250320	092500	7023569	356	356	356	356	0
692	20250320	092400	7023569	356	356	356	356	124
693	20250320	092300	6979425	356	356	356	355	158
694	20250320	092200	6923312	356	356	356	356	346
695	20250320	092100	6800136	355	357	357	355	2457
696	20250320	092000	5925445	357	357	357	357	1
697	20250320	091900	5925088	357	357	357	357	13
698	20250320	091800	5920447	357	357	357	357	133
699	20250320	091700	5872966	357	357	357	357	75
700	20250320	091600	5846191	357	357	357	357	43
701	20250320	091500	5830840	357	357	357	357	132
702	20250320	091400	5783716	356	356	356	356	17
703	20250320	091300	5777664	357	357	357	357	409
704	20250320	091200	5631651	357	357	357	357	2825
705	20250320	091100	4623126	357	357	357	356	4765
706	20250320	091000	2926579	357	357	357	357	106
707	20250320	090900	2888737	357	357	357	357	605
708	20250320	090800	2672752	357	358	358	357	1108
709	20250320	090700	2277175	358	359	359	358	2059
710	20250320	090600	1540011	359	359	359	359	5
711	20250320	090500	1538216	359	359	359	359	10
712	20250320	090400	1534626	359	360	360	359	60
713	20250320	090300	1513056	360	360	360	360	150
714	20250320	090200	1459056	360	361	361	359	1562
715	20250320	090100	895753	361	361	361	361	2007
716	20250320	090000	171226	362	362	362	362	473