KissMeData/148780/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	203200	110530364	975	975	975	975	3173
3	20250320	203100	110530364	975	975	975	975	0
4	20250320	203000	110530364	975	975	975	975	0
5	20250320	202900	110530364	975	975	975	975	0
6	20250320	202800	110530364	975	975	975	975	0
7	20250320	202700	110530364	975	975	975	975	0
8	20250320	202600	110530364	975	975	975	975	0
9	20250320	202500	110530364	975	975	975	975	0
10	20250320	202400	110530364	975	975	975	975	0
11	20250320	202300	110530364	975	975	975	975	0
12	20250320	202200	110530364	975	975	975	975	0
13	20250320	202100	110530364	975	975	975	975	0
14	20250320	202000	110530364	975	975	975	975	0
15	20250320	201900	110530364	975	975	975	975	0
16	20250320	201800	110530364	975	975	975	975	0
17	20250320	201700	110530364	975	975	975	975	0
18	20250320	201600	110530364	975	975	975	975	0
19	20250320	201500	110530364	975	975	975	975	0
20	20250320	201400	110530364	975	975	975	975	0
21	20250320	201300	110530364	975	975	975	975	0
22	20250320	201200	110530364	975	975	975	975	0
23	20250320	201100	110530364	975	975	975	975	0
24	20250320	201000	110530364	975	975	975	975	0
25	20250320	200900	110530364	975	975	975	975	0
26	20250320	200800	110530364	975	975	975	975	0
27	20250320	200700	110530364	975	975	975	975	0
28	20250320	200600	110530364	975	975	975	975	0
29	20250320	200500	110530364	975	975	975	975	0
30	20250320	200400	110530364	975	975	975	975	0
31	20250320	200300	110530364	975	975	975	975	0
32	20250320	200200	110530364	975	975	975	975	3173
33	20250320	200100	110530364	975	975	975	975	0
34	20250320	200000	110530364	975	975	975	975	0
35	20250320	195900	110530364	975	975	975	975	0
36	20250320	195800	110530364	975	975	975	975	0
37	20250320	195700	110530364	975	975	975	975	0
38	20250320	195600	110530364	975	975	975	975	0
39	20250320	195500	110530364	975	975	975	975	0
40	20250320	195400	110530364	975	975	975	975	0
41	20250320	195300	110530364	975	975	975	975	0
42	20250320	195200	110530364	975	975	975	975	0
43	20250320	195100	110530364	975	975	975	975	0
44	20250320	195000	110530364	975	975	975	975	0
45	20250320	194900	110530364	975	975	975	975	0
46	20250320	194800	110530364	975	975	975	975	0
47	20250320	194700	110530364	975	975	975	975	0
48	20250320	194600	110530364	975	975	975	975	0
49	20250320	194500	110530364	975	975	975	975	0
50	20250320	194400	110530364	975	975	975	975	0
51	20250320	194300	110530364	975	975	975	975	0
52	20250320	194200	110530364	975	975	975	975	0
53	20250320	194100	110530364	975	975	975	975	0
54	20250320	194000	110530364	975	975	975	975	0
55	20250320	193900	110530364	975	975	975	975	0
56	20250320	193800	110530364	975	975	975	975	0
57	20250320	193700	110530364	975	975	975	975	0
58	20250320	193600	110530364	975	975	975	975	0
59	20250320	193500	110530364	975	975	975	975	0
60	20250320	193400	110530364	975	975	975	975	0
61	20250320	193300	110530364	975	975	975	975	0
62	20250320	193200	110530364	975	975	975	975	3173
63	20250320	193100	110530364	975	975	975	975	0
64	20250320	193000	110530364	975	975	975	975	0
65	20250320	192900	110530364	975	975	975	975	0
66	20250320	192800	110530364	975	975	975	975	0
67	20250320	192700	110530364	975	975	975	975	0
68	20250320	192600	110530364	975	975	975	975	0
69	20250320	192500	110530364	975	975	975	975	0
70	20250320	192400	110530364	975	975	975	975	0
71	20250320	192300	110530364	975	975	975	975	0
72	20250320	192200	110530364	975	975	975	975	0
73	20250320	192100	110530364	975	975	975	975	0
74	20250320	192000	110530364	975	975	975	975	0
75	20250320	191900	110530364	975	975	975	975	0
76	20250320	191800	110530364	975	975	975	975	0
77	20250320	191700	110530364	975	975	975	975	0
78	20250320	191600	110530364	975	975	975	975	0
79	20250320	191500	110530364	975	975	975	975	0
80	20250320	191400	110530364	975	975	975	975	0
81	20250320	191300	110530364	975	975	975	975	0
82	20250320	191200	110530364	975	975	975	975	0
83	20250320	191100	110530364	975	975	975	975	0
84	20250320	191000	110530364	975	975	975	975	0
85	20250320	190900	110530364	975	975	975	975	0
86	20250320	190800	110530364	975	975	975	975	0
87	20250320	190700	110530364	975	975	975	975	0
88	20250320	190600	110530364	975	975	975	975	0
89	20250320	190500	110530364	975	975	975	975	0
90	20250320	190400	110530364	975	975	975	975	0
91	20250320	190300	110530364	975	975	975	975	0
92	20250320	190200	110530364	975	975	975	975	3173
93	20250320	190100	110530364	975	975	975	975	0
94	20250320	190000	110530364	975	975	975	975	0
95	20250320	185900	110530364	975	975	975	975	0
96	20250320	185800	110530364	975	975	975	975	0
97	20250320	185700	110530364	975	975	975	975	0
98	20250320	185600	110530364	975	975	975	975	0
99	20250320	185500	110530364	975	975	975	975	0
100	20250320	185400	110530364	975	975	975	975	0
101	20250320	185300	110530364	975	975	975	975	0
102	20250320	185200	110530364	975	975	975	975	0
103	20250320	185100	110530364	975	975	975	975	0
104	20250320	185000	110530364	975	975	975	975	0
105	20250320	184900	110530364	975	975	975	975	0
106	20250320	184800	110530364	975	975	975	975	0
107	20250320	184700	110530364	975	975	975	975	0
108	20250320	184600	110530364	975	975	975	975	0
109	20250320	184500	110530364	975	975	975	975	0
110	20250320	184400	110530364	975	975	975	975	0
111	20250320	184300	110530364	975	975	975	975	0
112	20250320	184200	110530364	975	975	975	975	0
113	20250320	184100	110530364	975	975	975	975	0
114	20250320	184000	110530364	975	975	975	975	0
115	20250320	183900	110530364	975	975	975	975	0
116	20250320	183800	110530364	975	975	975	975	0
117	20250320	183700	110530364	975	975	975	975	0
118	20250320	183600	110530364	975	975	975	975	0
119	20250320	183500	110530364	975	975	975	975	0
120	20250320	183400	110530364	975	975	975	975	0
121	20250320	183300	110530364	975	975	975	975	0
122	20250320	183200	110530364	975	975	975	975	3173
123	20250320	183100	110530364	975	975	975	975	0
124	20250320	183000	110530364	975	975	975	975	0
125	20250320	182900	110530364	975	975	975	975	0
126	20250320	182800	110530364	975	975	975	975	0
127	20250320	182700	110530364	975	975	975	975	0
128	20250320	182600	110530364	975	975	975	975	0
129	20250320	182500	110530364	975	975	975	975	0
130	20250320	182400	110530364	975	975	975	975	0
131	20250320	182300	110530364	975	975	975	975	0
132	20250320	182200	110530364	975	975	975	975	0
133	20250320	182100	110530364	975	975	975	975	0
134	20250320	182000	110530364	975	975	975	975	0
135	20250320	181900	110530364	975	975	975	975	0
136	20250320	181800	110530364	975	975	975	975	0
137	20250320	181700	110530364	975	975	975	975	0
138	20250320	181600	110530364	975	975	975	975	0
139	20250320	181500	110530364	975	975	975	975	0
140	20250320	181400	110530364	975	975	975	975	0
141	20250320	181300	110530364	975	975	975	975	0
142	20250320	181200	110530364	975	975	975	975	0
143	20250320	181100	110530364	975	975	975	975	0
144	20250320	181000	110530364	975	975	975	975	0
145	20250320	180900	110530364	975	975	975	975	0
146	20250320	180800	110530364	975	975	975	975	0
147	20250320	180700	110530364	975	975	975	975	0
148	20250320	180600	110530364	975	975	975	975	0
149	20250320	180500	110530364	975	975	975	975	0
150	20250320	180400	110530364	975	975	975	975	0
151	20250320	180300	110530364	975	975	975	975	0
152	20250320	180200	110530364	975	975	975	975	3173
153	20250320	180100	110530364	975	975	975	975	0
154	20250320	180000	110530364	975	975	975	975	0
155	20250320	175900	110530364	975	975	975	975	0
156	20250320	175800	110530364	975	975	975	975	0
157	20250320	175700	110530364	975	975	975	975	0
158	20250320	175600	110530364	975	975	975	975	0
159	20250320	175500	110530364	975	975	975	975	0
160	20250320	175400	110530364	975	975	975	975	0
161	20250320	175300	110530364	975	975	975	975	0
162	20250320	175200	110530364	975	975	975	975	0
163	20250320	175100	110530364	975	975	975	975	0
164	20250320	175000	110530364	975	975	975	975	0
165	20250320	174900	110530364	975	975	975	975	0
166	20250320	174800	110530364	975	975	975	975	0
167	20250320	174700	110530364	975	975	975	975	0
168	20250320	174600	110530364	975	975	975	975	0
169	20250320	174500	110530364	975	975	975	975	0
170	20250320	174400	110530364	975	975	975	975	0
171	20250320	174300	110530364	975	975	975	975	0
172	20250320	174200	110530364	975	975	975	975	0
173	20250320	174100	110530364	975	975	975	975	0
174	20250320	174000	110530364	975	975	975	975	0
175	20250320	173900	110530364	975	975	975	975	0
176	20250320	173800	110530364	975	975	975	975	0
177	20250320	173700	110530364	975	975	975	975	0
178	20250320	173600	110530364	975	975	975	975	0
179	20250320	173500	110530364	975	975	975	975	0
180	20250320	173400	110530364	975	975	975	975	0
181	20250320	173300	110530364	975	975	975	975	0
182	20250320	173200	110530364	975	975	975	975	3173
183	20250320	173100	110530364	975	975	975	975	0
184	20250320	173000	110530364	975	975	975	975	0
185	20250320	172900	110530364	975	975	975	975	0
186	20250320	172800	110530364	975	975	975	975	0
187	20250320	172700	110530364	975	975	975	975	0
188	20250320	172600	110530364	975	975	975	975	0
189	20250320	172500	110530364	975	975	975	975	0
190	20250320	172400	110530364	975	975	975	975	0
191	20250320	172300	110530364	975	975	975	975	0
192	20250320	172200	110530364	975	975	975	975	0
193	20250320	172100	110530364	975	975	975	975	0
194	20250320	172000	110530364	975	975	975	975	0
195	20250320	171900	110530364	975	975	975	975	0
196	20250320	171800	110530364	975	975	975	975	0
197	20250320	171700	110530364	975	975	975	975	0
198	20250320	171600	110530364	975	975	975	975	0
199	20250320	171500	110530364	975	975	975	975	0
200	20250320	171400	110530364	975	975	975	975	0
201	20250320	171300	110530364	975	975	975	975	0
202	20250320	171200	110530364	975	975	975	975	0
203	20250320	171100	110530364	975	975	975	975	0
204	20250320	171000	110530364	975	975	975	975	0
205	20250320	170900	110530364	975	975	975	975	0
206	20250320	170800	110530364	975	975	975	975	0
207	20250320	170700	110530364	975	975	975	975	0
208	20250320	170600	110530364	975	975	975	975	0
209	20250320	170500	110530364	975	975	975	975	0
210	20250320	170400	110530364	975	975	975	975	0
211	20250320	170300	110530364	975	975	975	975	0
212	20250320	170200	110530364	975	975	975	975	3173
213	20250320	170100	110530364	975	975	975	975	0
214	20250320	170000	110530364	975	975	975	975	0
215	20250320	165900	110530364	975	975	975	975	0
216	20250320	165800	110530364	975	975	975	975	0
217	20250320	165700	110530364	975	975	975	975	0
218	20250320	165600	110530364	975	975	975	975	0
219	20250320	165500	110530364	975	975	975	975	0
220	20250320	165400	110530364	975	975	975	975	0
221	20250320	165300	110530364	975	975	975	975	0
222	20250320	165200	110530364	975	975	975	975	0
223	20250320	165100	110530364	975	975	975	975	0
224	20250320	165000	110530364	975	975	975	975	0
225	20250320	164900	110530364	975	975	975	975	0
226	20250320	164800	110530364	975	975	975	975	0
227	20250320	164700	110530364	975	975	975	975	0
228	20250320	164600	110530364	975	975	975	975	0
229	20250320	164500	110530364	975	975	975	975	0
230	20250320	164400	110530364	975	975	975	975	0
231	20250320	164300	110530364	975	975	975	975	0
232	20250320	164200	110530364	975	975	975	975	0
233	20250320	164100	110530364	975	975	975	975	0
234	20250320	164000	110530364	975	975	975	975	0
235	20250320	163900	110530364	975	975	975	975	0
236	20250320	163800	110530364	975	975	975	975	0
237	20250320	163700	110530364	975	975	975	975	0
238	20250320	163600	110530364	975	975	975	975	0
239	20250320	163500	110530364	975	975	975	975	0
240	20250320	163400	110530364	975	975	975	975	0
241	20250320	163300	110530364	975	975	975	975	0
242	20250320	163200	110530364	975	975	975	975	3173
243	20250320	163100	110530364	975	975	975	975	0
244	20250320	163000	110530364	975	975	975	975	0
245	20250320	162900	110530364	975	975	975	975	0
246	20250320	162800	110530364	975	975	975	975	0
247	20250320	162700	110530364	975	975	975	975	0
248	20250320	162600	110530364	975	975	975	975	0
249	20250320	162500	110530364	975	975	975	975	0
250	20250320	162400	110530364	975	975	975	975	0
251	20250320	162300	110530364	975	975	975	975	0
252	20250320	162200	110530364	975	975	975	975	0
253	20250320	162100	110530364	975	975	975	975	0
254	20250320	162000	110530364	975	975	975	975	0
255	20250320	161900	110530364	975	975	975	975	0
256	20250320	161800	110530364	975	975	975	975	0
257	20250320	161700	110530364	975	975	975	975	0
258	20250320	161600	110530364	975	975	975	975	0
259	20250320	161500	110530364	975	975	975	975	0
260	20250320	161400	110530364	975	975	975	975	0
261	20250320	161300	110530364	975	975	975	975	0
262	20250320	161200	110530364	975	975	975	975	0
263	20250320	161100	110530364	975	975	975	975	0
264	20250320	161000	110530364	975	975	975	975	0
265	20250320	160900	110530364	975	975	975	975	0
266	20250320	160800	110530364	975	975	975	975	0
267	20250320	160700	110530364	975	975	975	975	0
268	20250320	160600	110530364	975	975	975	975	0
269	20250320	160500	110530364	975	975	975	975	0
270	20250320	160400	110530364	975	975	975	975	0
271	20250320	160300	110530364	975	975	975	975	0
272	20250320	160200	110530364	975	975	975	975	3173
273	20250320	160100	110530364	975	975	975	975	0
274	20250320	160000	110530364	975	975	975	975	0
275	20250320	155900	110530364	975	975	975	975	0
276	20250320	155800	110530364	975	975	975	975	0
277	20250320	155700	110530364	975	975	975	975	0
278	20250320	155600	110530364	975	975	975	975	0
279	20250320	155500	110530364	975	975	975	975	0
280	20250320	155400	110530364	975	975	975	975	0
281	20250320	155300	110530364	975	975	975	975	0
282	20250320	155200	110530364	975	975	975	975	0
283	20250320	155100	110530364	975	975	975	975	0
284	20250320	155000	110530364	975	975	975	975	0
285	20250320	154900	110530364	975	975	975	975	0
286	20250320	154800	110530364	975	975	975	975	0
287	20250320	154700	110530364	975	975	975	975	0
288	20250320	154600	110530364	975	975	975	975	0
289	20250320	154500	110530364	975	975	975	975	0
290	20250320	154400	110530364	975	975	975	975	0
291	20250320	154300	110530364	975	975	975	975	0
292	20250320	154200	110530364	975	975	975	975	0
293	20250320	154100	110530364	975	975	975	975	0
294	20250320	154000	110530364	975	975	975	975	0
295	20250320	153900	110530364	975	975	975	975	0
296	20250320	153800	110530364	975	975	975	975	0
297	20250320	153700	110530364	975	975	975	975	0
298	20250320	153600	110530364	975	975	975	975	0
299	20250320	153500	110530364	975	975	975	975	0
300	20250320	153400	110530364	975	975	975	975	0
301	20250320	153300	110530364	975	975	975	975	0
302	20250320	153200	110530364	975	975	975	975	3173
303	20250320	153100	110530364	975	975	975	975	0
304	20250320	153000	110530364	975	975	975	975	3173
305	20250320	152900	107436689	967	967	967	967	0
306	20250320	152800	107436689	967	967	967	967	0
307	20250320	152700	107436689	967	967	967	967	0
308	20250320	152600	107436689	967	967	967	967	0
309	20250320	152500	107436689	967	967	967	967	0
310	20250320	152400	107436689	967	967	967	967	0
311	20250320	152300	107436689	967	967	967	967	0
312	20250320	152200	107436689	967	967	967	967	0
313	20250320	152100	107436689	967	967	967	967	0
314	20250320	152000	107436689	967	967	967	967	0
315	20250320	151900	107436689	967	969	971	967	331
316	20250320	151800	107116324	967	968	969	967	188
317	20250320	151700	106934367	967	967	967	967	521
318	20250320	151600	106430560	968	968	968	967	2452
319	20250320	151500	104057237	968	971	971	968	20
320	20250320	151400	104037871	969	969	969	969	46
321	20250320	151300	103993297	971	971	971	971	0
322	20250320	151200	103993297	971	971	971	968	1035
323	20250320	151100	102990405	969	970	970	969	59
324	20250320	151000	102933204	969	970	970	969	52
325	20250320	150900	102882766	968	968	968	968	0
326	20250320	150800	102882766	968	968	968	968	0
327	20250320	150700	102882766	968	968	968	968	0
328	20250320	150600	102882766	968	968	968	968	0
329	20250320	150500	102882766	968	968	968	968	0
330	20250320	150400	102882766	968	968	968	968	0
331	20250320	150300	102882766	968	968	968	968	66
332	20250320	150200	102818878	971	971	971	971	0
333	20250320	150100	102818878	971	971	971	971	0
334	20250320	150000	102818878	971	969	971	969	345
335	20250320	145900	102484286	970	970	970	970	0
336	20250320	145800	102484286	970	970	970	970	1458
337	20250320	145700	101070026	971	971	971	971	0
338	20250320	145600	101070026	971	971	971	971	0
339	20250320	145500	101070026	971	971	971	971	0
340	20250320	145400	101070026	971	971	971	971	1
341	20250320	145300	101069055	970	970	970	970	0
342	20250320	145200	101069055	970	970	970	970	56
343	20250320	145100	101014735	970	970	970	970	268
344	20250320	145000	100754775	971	971	971	971	2702
345	20250320	144900	98131133	971	971	971	971	140
346	20250320	144800	97995193	971	971	971	971	0
347	20250320	144700	97995193	971	971	971	971	3903
348	20250320	144600	94205380	971	971	971	971	0
349	20250320	144500	94205380	971	971	971	971	0
350	20250320	144400	94205380	971	971	971	971	103
351	20250320	144300	94105367	971	971	971	971	0
352	20250320	144200	94105367	971	972	972	971	3101
353	20250320	144100	91091595	971	971	971	971	0
354	20250320	144000	91091595	971	971	972	971	1456
355	20250320	143900	89676585	979	979	979	979	0
356	20250320	143800	89676585	979	979	979	979	0
357	20250320	143700	89676585	979	979	979	979	0
358	20250320	143600	89676585	979	979	979	979	0
359	20250320	143500	89676585	979	979	979	979	0
360	20250320	143400	89676585	979	979	979	979	0
361	20250320	143300	89676585	979	979	979	979	0
362	20250320	143200	89676585	979	979	979	979	0
363	20250320	143100	89676585	979	979	979	979	0
364	20250320	143000	89676585	979	979	979	979	0
365	20250320	142900	89676585	979	979	979	979	0
366	20250320	142800	89676585	979	979	979	979	0
367	20250320	142700	89676585	979	979	979	979	0
368	20250320	142600	89676585	979	979	979	979	0
369	20250320	142500	89676585	979	979	979	979	0
370	20250320	142400	89676585	979	979	979	979	0
371	20250320	142300	89676585	979	979	979	979	0
372	20250320	142200	89676585	979	979	979	979	0
373	20250320	142100	89676585	979	979	979	979	0
374	20250320	142000	89676585	979	978	979	978	115
375	20250320	141900	89564005	979	979	979	979	0
376	20250320	141800	89564005	979	979	979	979	0
377	20250320	141700	89564005	979	979	979	979	0
378	20250320	141600	89564005	979	979	979	979	0
379	20250320	141500	89564005	979	978	979	978	10
380	20250320	141400	89554223	977	976	977	976	692
381	20250320	141300	88878821	976	976	976	976	0
382	20250320	141200	88878821	976	976	976	976	2
383	20250320	141100	88876869	970	970	970	970	0
384	20250320	141000	88876869	970	970	970	970	0
385	20250320	140900	88876869	970	970	970	970	0
386	20250320	140800	88876869	970	970	970	970	0
387	20250320	140700	88876869	970	970	970	970	0
388	20250320	140600	88876869	970	970	970	970	0
389	20250320	140500	88876869	970	976	976	970	373
390	20250320	140400	88514678	971	971	971	971	0
391	20250320	140300	88514678	971	971	971	971	0
392	20250320	140200	88514678	971	971	971	971	0
393	20250320	140100	88514678	971	971	971	971	0
394	20250320	140000	88514678	971	971	971	971	0
395	20250320	135900	88514678	971	972	972	971	1063
396	20250320	135800	87482253	972	972	972	972	0
397	20250320	135700	87482253	972	972	972	972	0
398	20250320	135600	87482253	972	972	972	972	0
399	20250320	135500	87482253	972	972	972	972	0
400	20250320	135400	87482253	972	972	972	972	0
401	20250320	135300	87482253	972	972	972	972	0
402	20250320	135200	87482253	972	972	972	972	0
403	20250320	135100	87482253	972	972	972	972	0
404	20250320	135000	87482253	972	975	975	972	2264
405	20250320	134900	85279642	979	979	979	979	0
406	20250320	134800	85279642	979	979	979	979	0
407	20250320	134700	85279642	979	979	979	979	0
408	20250320	134600	85279642	979	979	979	979	0
409	20250320	134500	85279642	979	979	979	979	0
410	20250320	134400	85279642	979	979	979	979	1
411	20250320	134300	85278663	974	974	974	974	0
412	20250320	134200	85278663	974	974	974	974	0
413	20250320	134100	85278663	974	974	974	974	0
414	20250320	134000	85278663	974	974	974	974	0
415	20250320	133900	85278663	974	975	975	974	130
416	20250320	133800	85151922	975	975	975	975	0
417	20250320	133700	85151922	975	975	975	975	0
418	20250320	133600	85151922	975	975	975	975	0
419	20250320	133500	85151922	975	975	975	975	0
420	20250320	133400	85151922	975	975	975	975	14
421	20250320	133300	85138272	979	979	979	979	0
422	20250320	133200	85138272	979	979	979	979	0
423	20250320	133100	85138272	979	979	979	979	0
424	20250320	133000	85138272	979	979	979	979	0
425	20250320	132900	85138272	979	977	979	977	22
426	20250320	132800	85116774	979	979	979	979	0
427	20250320	132700	85116774	979	979	979	979	0
428	20250320	132600	85116774	979	979	979	979	0
429	20250320	132500	85116774	979	979	979	979	0
430	20250320	132400	85116774	979	979	979	979	0
431	20250320	132300	85116774	979	979	979	979	0
432	20250320	132200	85116774	979	979	979	979	0
433	20250320	132100	85116774	979	979	979	979	300
434	20250320	132000	84823074	972	975	975	972	324
435	20250320	131900	84507234	979	979	979	979	0
436	20250320	131800	84507234	979	979	979	979	5
437	20250320	131700	84502339	979	979	979	979	0
438	20250320	131600	84502339	979	979	979	979	2
439	20250320	131500	84500381	975	975	975	975	0
440	20250320	131400	84500381	975	975	975	975	0
441	20250320	131300	84500381	975	975	975	975	0
442	20250320	131200	84500381	975	975	975	975	0
443	20250320	131100	84500381	975	975	975	975	0
444	20250320	131000	84500381	975	975	975	975	0
445	20250320	130900	84500381	975	975	975	975	0
446	20250320	130800	84500381	975	975	975	975	0
447	20250320	130700	84500381	975	975	975	975	0
448	20250320	130600	84500381	975	975	975	975	0
449	20250320	130500	84500381	975	975	975	975	0
450	20250320	130400	84500381	975	975	975	975	2
451	20250320	130300	84498431	979	979	979	979	0
452	20250320	130200	84498431	979	979	979	979	139
453	20250320	130100	84362350	979	979	979	979	1
454	20250320	130000	84361371	972	972	972	972	0
455	20250320	125900	84361371	972	972	972	972	428
456	20250320	125800	83945355	972	972	972	972	0
457	20250320	125700	83945355	972	972	972	972	174
458	20250320	125600	83776227	975	975	975	975	26
459	20250320	125500	83750877	979	979	979	979	0
460	20250320	125400	83750877	979	979	979	979	2
461	20250320	125300	83748919	972	972	972	972	0
462	20250320	125200	83748919	972	972	972	972	0
463	20250320	125100	83748919	972	972	972	972	0
464	20250320	125000	83748919	972	972	972	972	17
465	20250320	124900	83732395	972	978	978	972	161
466	20250320	124800	83575603	979	978	979	978	43
467	20250320	124700	83533507	979	979	979	979	0
468	20250320	124600	83533507	979	979	979	979	1
469	20250320	124500	83532528	971	971	971	971	0
470	20250320	124400	83532528	971	971	971	971	0
471	20250320	124300	83532528	971	971	971	971	0
472	20250320	124200	83532528	971	978	981	971	4042
473	20250320	124100	79573113	977	977	977	977	0
474	20250320	124000	79573113	977	977	977	977	0
475	20250320	123900	79573113	977	977	977	977	626
476	20250320	123800	78961511	977	972	977	972	3
477	20250320	123700	78958585	972	972	972	972	0
478	20250320	123600	78958585	972	972	972	972	0
479	20250320	123500	78958585	972	972	972	972	0
480	20250320	123400	78958585	972	972	972	972	0
481	20250320	123300	78958585	972	972	972	972	0
482	20250320	123200	78958585	972	972	972	972	39
483	20250320	123100	78920677	978	978	978	978	0
484	20250320	123000	78920677	978	978	978	978	1
485	20250320	122900	78919699	971	971	971	971	0
486	20250320	122800	78919699	971	971	971	971	0
487	20250320	122700	78919699	971	971	971	971	0
488	20250320	122600	78919699	971	971	971	971	0
489	20250320	122500	78919699	971	971	971	971	0
490	20250320	122400	78919699	971	972	972	971	61
491	20250320	122300	78860417	971	971	971	971	0
492	20250320	122200	78860417	971	971	971	971	0
493	20250320	122100	78860417	971	971	971	971	0
494	20250320	122000	78860417	971	971	971	971	0
495	20250320	121900	78860417	971	971	971	971	0
496	20250320	121800	78860417	971	971	971	971	0
497	20250320	121700	78860417	971	978	978	971	1001
498	20250320	121600	77881446	978	978	978	978	20
499	20250320	121500	77861886	980	980	980	980	0
500	20250320	121400	77861886	980	980	980	980	0
501	20250320	121300	77861886	980	980	980	980	0
502	20250320	121200	77861886	980	980	980	980	0
503	20250320	121100	77861886	980	980	980	980	0
504	20250320	121000	77861886	980	980	980	980	0
505	20250320	120900	77861886	980	980	980	980	0
506	20250320	120800	77861886	980	980	980	980	0
507	20250320	120700	77861886	980	980	980	980	0
508	20250320	120600	77861886	980	980	980	980	0
509	20250320	120500	77861886	980	980	980	980	0
510	20250320	120400	77861886	980	980	980	980	0
511	20250320	120300	77861886	980	980	980	980	0
512	20250320	120200	77861886	980	980	980	980	0
513	20250320	120100	77861886	980	980	980	980	0
514	20250320	120000	77861886	980	980	980	980	3
515	20250320	115900	77858946	972	981	981	972	94
516	20250320	115800	77767560	980	976	980	976	2965
517	20250320	115700	74868440	976	976	976	976	0
518	20250320	115600	74868440	976	976	976	976	0
519	20250320	115500	74868440	976	976	976	976	0
520	20250320	115400	74868440	976	976	976	976	0
521	20250320	115300	74868440	976	976	976	976	0
522	20250320	115200	74868440	976	976	976	976	6
523	20250320	115100	74862584	976	976	976	976	0
524	20250320	115000	74862584	976	976	976	976	0
525	20250320	114900	74862584	976	976	976	976	0
526	20250320	114800	74862584	976	976	976	976	1
527	20250320	114700	74861608	976	976	976	976	0
528	20250320	114600	74861608	976	976	976	976	0
529	20250320	114500	74861608	976	976	976	976	0
530	20250320	114400	74861608	976	976	976	976	6
531	20250320	114300	74855752	972	972	972	972	0
532	20250320	114200	74855752	972	972	972	972	10
533	20250320	114100	74846032	977	976	977	976	34
534	20250320	114000	74812847	977	977	977	977	0
535	20250320	113900	74812847	977	977	977	977	0
536	20250320	113800	74812847	977	977	977	977	0
537	20250320	113700	74812847	977	977	977	977	0
538	20250320	113600	74812847	977	977	977	977	1
539	20250320	113500	74811870	968	971	971	968	520
540	20250320	113400	74307903	970	970	970	970	0
541	20250320	113300	74307903	970	970	970	970	165
542	20250320	113200	74147853	979	979	979	979	1
543	20250320	113100	74146874	970	970	970	970	289
544	20250320	113000	73866544	970	970	970	970	50
545	20250320	112900	73818044	965	965	965	965	0
546	20250320	112800	73818044	965	973	973	965	11020
547	20250320	112700	63135366	971	971	971	971	0
548	20250320	112600	63135366	971	971	971	971	0
549	20250320	112500	63135366	971	971	971	971	0
550	20250320	112400	63135366	971	971	971	971	0
551	20250320	112300	63135366	971	980	980	971	3574
552	20250320	112200	59660826	980	980	980	980	72
553	20250320	112100	59590266	980	980	980	980	0
554	20250320	112000	59590266	980	980	980	980	138
555	20250320	111900	59455026	980	980	980	980	200
556	20250320	111800	59259026	980	980	980	980	0
557	20250320	111700	59259026	980	980	980	980	0
558	20250320	111600	59259026	980	980	980	980	1
559	20250320	111500	59258046	975	975	975	975	400
560	20250320	111400	58868046	974	974	974	974	0
561	20250320	111300	58868046	974	974	974	974	0
562	20250320	111200	58868046	974	979	979	974	592
563	20250320	111100	58288918	979	979	979	979	0
564	20250320	111000	58288918	979	979	979	979	0
565	20250320	110900	58288918	979	979	979	979	10
566	20250320	110800	58279128	978	978	978	978	3
567	20250320	110700	58276194	978	978	978	978	0
568	20250320	110600	58276194	978	978	978	978	200
569	20250320	110500	58080594	978	978	978	978	200
570	20250320	110400	57884994	978	978	978	978	302
571	20250320	110300	57589638	978	978	978	978	0
572	20250320	110200	57589638	978	978	978	978	1
573	20250320	110100	57588660	974	974	974	974	0
574	20250320	110000	57588660	974	974	974	974	0
575	20250320	105900	57588660	974	974	974	974	0
576	20250320	105800	57588660	974	974	974	974	0
577	20250320	105700	57588660	974	974	974	974	0
578	20250320	105600	57588660	974	974	974	974	192
579	20250320	105500	57401652	978	978	978	978	12
580	20250320	105400	57389916	978	978	978	978	5
581	20250320	105300	57385026	980	980	980	980	0
582	20250320	105200	57385026	980	980	980	980	26
583	20250320	105100	57359546	981	981	981	981	0
584	20250320	105000	57359546	981	981	981	981	1
585	20250320	104900	57358565	974	974	974	974	1000
586	20250320	104800	56384565	978	978	978	978	0
587	20250320	104700	56384565	978	974	978	974	1724
588	20250320	104600	54705057	974	974	974	974	100
589	20250320	104500	54607657	974	974	974	973	1637
590	20250320	104400	53013302	984	983	984	983	1034
591	20250320	104300	51996683	984	980	984	980	3892
592	20250320	104200	48175636	980	980	980	980	1
593	20250320	104100	48174656	980	980	980	980	0
594	20250320	104000	48174656	980	980	980	980	0
595	20250320	103900	48174656	980	980	980	980	1
596	20250320	103800	48173676	970	970	970	970	0
597	20250320	103700	48173676	970	971	971	970	676
598	20250320	103600	47517941	971	972	972	971	3345
599	20250320	103500	44269696	971	971	971	971	307
600	20250320	103400	43971599	971	976	976	971	3627
601	20250320	103300	40443896	976	976	976	976	0
602	20250320	103200	40443896	976	976	976	976	0
603	20250320	103100	40443896	976	976	976	976	146
604	20250320	103000	40301400	982	982	982	982	0
605	20250320	102900	40301400	982	982	982	982	1
606	20250320	102800	40300418	975	975	975	975	729
607	20250320	102700	39589643	975	975	975	975	350
608	20250320	102600	39248393	975	982	982	975	3104
609	20250320	102500	36220465	976	976	976	976	0
610	20250320	102400	36220465	976	976	976	976	1000
611	20250320	102300	35244465	976	976	976	976	3
612	20250320	102200	35241537	982	981	982	981	1322
613	20250320	102100	33943896	974	974	974	974	0
614	20250320	102000	33943896	974	974	974	974	100
615	20250320	101900	33846496	982	982	982	982	1
616	20250320	101800	33845514	973	979	979	973	221
617	20250320	101700	33630105	980	980	980	980	5267
618	20250320	101600	28468445	984	980	984	980	147
619	20250320	101500	28324381	984	984	984	984	0
620	20250320	101400	28324381	984	989	989	984	24
621	20250320	101300	28300760	980	980	980	980	0
622	20250320	101200	28300760	980	980	980	980	1000
623	20250320	101100	27320760	980	982	982	980	723
624	20250320	101000	26611634	981	981	981	981	0
625	20250320	100900	26611634	981	981	981	981	0
626	20250320	100800	26611634	981	986	986	981	1000
627	20250320	100700	25629944	986	986	986	986	0
628	20250320	100600	25629944	986	986	986	986	0
629	20250320	100500	25629944	986	986	986	986	0
630	20250320	100400	25629944	986	986	986	986	59
631	20250320	100300	25571770	985	985	985	985	1613
632	20250320	100200	23982965	990	987	990	987	105
633	20250320	100100	23879324	985	985	985	985	100
634	20250320	100000	23780824	988	988	988	988	0
635	20250320	095900	23780824	988	988	988	988	0
636	20250320	095800	23780824	988	988	988	988	0
637	20250320	095700	23780824	988	988	988	988	0
638	20250320	095600	23780824	988	988	988	988	0
639	20250320	095500	23780824	988	987	988	987	835
640	20250320	095400	22956079	982	982	982	982	500
641	20250320	095300	22465079	981	984	984	981	500
642	20250320	095200	21974114	990	990	990	990	0
643	20250320	095100	21974114	990	990	990	990	0
644	20250320	095000	21974114	990	984	990	984	836
645	20250320	094900	21148940	985	985	985	985	202
646	20250320	094800	20949970	990	990	990	990	100
647	20250320	094700	20850970	995	995	995	995	0
648	20250320	094600	20850970	995	997	997	970	5262
649	20250320	094500	15703577	996	996	996	996	487
650	20250320	094400	15218525	996	997	997	996	15
651	20250320	094300	15203583	997	994	997	994	1069
652	20250320	094200	14140459	989	997	997	989	1008
653	20250320	094100	13142528	997	997	997	997	0
654	20250320	094000	13142528	997	997	997	997	0
655	20250320	093900	13142528	997	997	997	997	0
656	20250320	093800	13142528	997	997	997	997	0
657	20250320	093700	13142528	997	997	997	997	0
658	20250320	093600	13142528	997	997	997	997	7
659	20250320	093500	13135549	997	997	997	997	1
660	20250320	093400	13134552	992	992	992	992	601
661	20250320	093300	12538360	989	992	992	989	26
662	20250320	093200	12512587	992	988	992	988	1101
663	20250320	093100	11423715	980	980	980	980	0
664	20250320	093000	11423715	980	980	980	980	0
665	20250320	092900	11423715	980	980	980	980	0
666	20250320	092800	11423715	980	982	982	980	1301
667	20250320	092700	10148024	989	989	989	989	1
668	20250320	092600	10147035	980	980	980	980	0
669	20250320	092500	10147035	980	988	988	980	1108
670	20250320	092400	9057658	988	988	988	988	1
671	20250320	092300	9056670	987	987	987	987	0
672	20250320	092200	9056670	987	987	987	987	0
673	20250320	092100	9056670	987	989	989	987	3610
674	20250320	092000	5490364	989	989	989	989	100
675	20250320	091900	5391464	988	988	988	988	0
676	20250320	091800	5391464	988	988	988	988	0
677	20250320	091700	5391464	988	988	988	988	0
678	20250320	091600	5391464	988	988	988	988	506
679	20250320	091500	4891536	988	988	988	988	1000
680	20250320	091400	3903536	988	988	988	988	0
681	20250320	091300	3903536	988	988	988	988	0
682	20250320	091200	3903536	988	988	988	988	0
683	20250320	091100	3903536	988	988	989	988	174
684	20250320	091000	3731614	989	989	989	989	0
685	20250320	090900	3731614	989	988	989	988	23
686	20250320	090800	3708888	989	989	989	989	94
687	20250320	090700	3615922	990	990	990	990	0
688	20250320	090600	3615922	990	990	990	990	0
689	20250320	090500	3615922	990	990	990	990	2
690	20250320	090400	3613942	990	990	990	990	0
691	20250320	090300	3613942	990	990	990	990	0
692	20250320	090200	3613942	990	990	990	990	0
693	20250320	090100	3613942	990	991	991	990	613
694	20250320	090000	3006974	998	998	998	998	3013