KissMeData/145270/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	202600	101548059	964	964	964	964	1095
3	20250328	202500	101548059	964	964	964	964	0
4	20250328	202400	101548059	964	964	964	964	0
5	20250328	202300	101548059	964	964	964	964	0
6	20250328	202200	101548059	964	964	964	964	0
7	20250328	202100	101548059	964	964	964	964	0
8	20250328	202000	101548059	964	964	964	964	0
9	20250328	201900	101548059	964	964	964	964	0
10	20250328	201800	101548059	964	964	964	964	0
11	20250328	201700	101548059	964	964	964	964	0
12	20250328	201600	101548059	964	964	964	964	0
13	20250328	201500	101548059	964	964	964	964	0
14	20250328	201400	101548059	964	964	964	964	0
15	20250328	201300	101548059	964	964	964	964	0
16	20250328	201200	101548059	964	964	964	964	0
17	20250328	201100	101548059	964	964	964	964	0
18	20250328	201000	101548059	964	964	964	964	0
19	20250328	200900	101548059	964	964	964	964	0
20	20250328	200800	101548059	964	964	964	964	0
21	20250328	200700	101548059	964	964	964	964	0
22	20250328	200600	101548059	964	964	964	964	0
23	20250328	200500	101548059	964	964	964	964	0
24	20250328	200400	101548059	964	964	964	964	0
25	20250328	200300	101548059	964	964	964	964	0
26	20250328	200200	101548059	964	964	964	964	0
27	20250328	200100	101548059	964	964	964	964	0
28	20250328	200000	101548059	964	964	964	964	0
29	20250328	195900	101548059	964	964	964	964	0
30	20250328	195800	101548059	964	964	964	964	0
31	20250328	195700	101548059	964	964	964	964	0
32	20250328	195600	101548059	964	964	964	964	1095
33	20250328	195500	101548059	964	964	964	964	0
34	20250328	195400	101548059	964	964	964	964	0
35	20250328	195300	101548059	964	964	964	964	0
36	20250328	195200	101548059	964	964	964	964	0
37	20250328	195100	101548059	964	964	964	964	0
38	20250328	195000	101548059	964	964	964	964	0
39	20250328	194900	101548059	964	964	964	964	0
40	20250328	194800	101548059	964	964	964	964	0
41	20250328	194700	101548059	964	964	964	964	0
42	20250328	194600	101548059	964	964	964	964	0
43	20250328	194500	101548059	964	964	964	964	0
44	20250328	194400	101548059	964	964	964	964	0
45	20250328	194300	101548059	964	964	964	964	0
46	20250328	194200	101548059	964	964	964	964	0
47	20250328	194100	101548059	964	964	964	964	0
48	20250328	194000	101548059	964	964	964	964	0
49	20250328	193900	101548059	964	964	964	964	0
50	20250328	193800	101548059	964	964	964	964	0
51	20250328	193700	101548059	964	964	964	964	0
52	20250328	193600	101548059	964	964	964	964	0
53	20250328	193500	101548059	964	964	964	964	0
54	20250328	193400	101548059	964	964	964	964	0
55	20250328	193300	101548059	964	964	964	964	0
56	20250328	193200	101548059	964	964	964	964	0
57	20250328	193100	101548059	964	964	964	964	0
58	20250328	193000	101548059	964	964	964	964	0
59	20250328	192900	101548059	964	964	964	964	0
60	20250328	192800	101548059	964	964	964	964	0
61	20250328	192700	101548059	964	964	964	964	0
62	20250328	192600	101548059	964	964	964	964	1095
63	20250328	192500	101548059	964	964	964	964	0
64	20250328	192400	101548059	964	964	964	964	0
65	20250328	192300	101548059	964	964	964	964	0
66	20250328	192200	101548059	964	964	964	964	0
67	20250328	192100	101548059	964	964	964	964	0
68	20250328	192000	101548059	964	964	964	964	0
69	20250328	191900	101548059	964	964	964	964	0
70	20250328	191800	101548059	964	964	964	964	0
71	20250328	191700	101548059	964	964	964	964	0
72	20250328	191600	101548059	964	964	964	964	0
73	20250328	191500	101548059	964	964	964	964	0
74	20250328	191400	101548059	964	964	964	964	0
75	20250328	191300	101548059	964	964	964	964	0
76	20250328	191200	101548059	964	964	964	964	0
77	20250328	191100	101548059	964	964	964	964	0
78	20250328	191000	101548059	964	964	964	964	0
79	20250328	190900	101548059	964	964	964	964	0
80	20250328	190800	101548059	964	964	964	964	0
81	20250328	190700	101548059	964	964	964	964	0
82	20250328	190600	101548059	964	964	964	964	0
83	20250328	190500	101548059	964	964	964	964	0
84	20250328	190400	101548059	964	964	964	964	0
85	20250328	190300	101548059	964	964	964	964	0
86	20250328	190200	101548059	964	964	964	964	0
87	20250328	190100	101548059	964	964	964	964	0
88	20250328	190000	101548059	964	964	964	964	0
89	20250328	185900	101548059	964	964	964	964	0
90	20250328	185800	101548059	964	964	964	964	0
91	20250328	185700	101548059	964	964	964	964	0
92	20250328	185600	101548059	964	964	964	964	1095
93	20250328	185500	101548059	964	964	964	964	0
94	20250328	185400	101548059	964	964	964	964	0
95	20250328	185300	101548059	964	964	964	964	0
96	20250328	185200	101548059	964	964	964	964	0
97	20250328	185100	101548059	964	964	964	964	0
98	20250328	185000	101548059	964	964	964	964	0
99	20250328	184900	101548059	964	964	964	964	0
100	20250328	184800	101548059	964	964	964	964	0
101	20250328	184700	101548059	964	964	964	964	0
102	20250328	184600	101548059	964	964	964	964	0
103	20250328	184500	101548059	964	964	964	964	0
104	20250328	184400	101548059	964	964	964	964	0
105	20250328	184300	101548059	964	964	964	964	0
106	20250328	184200	101548059	964	964	964	964	0
107	20250328	184100	101548059	964	964	964	964	0
108	20250328	184000	101548059	964	964	964	964	0
109	20250328	183900	101548059	964	964	964	964	0
110	20250328	183800	101548059	964	964	964	964	0
111	20250328	183700	101548059	964	964	964	964	0
112	20250328	183600	101548059	964	964	964	964	0
113	20250328	183500	101548059	964	964	964	964	0
114	20250328	183400	101548059	964	964	964	964	0
115	20250328	183300	101548059	964	964	964	964	0
116	20250328	183200	101548059	964	964	964	964	0
117	20250328	183100	101548059	964	964	964	964	0
118	20250328	183000	101548059	964	964	964	964	0
119	20250328	182900	101548059	964	964	964	964	0
120	20250328	182800	101548059	964	964	964	964	0
121	20250328	182700	101548059	964	964	964	964	0
122	20250328	182600	101548059	964	964	964	964	1095
123	20250328	182500	101548059	964	964	964	964	0
124	20250328	182400	101548059	964	964	964	964	0
125	20250328	182300	101548059	964	964	964	964	0
126	20250328	182200	101548059	964	964	964	964	0
127	20250328	182100	101548059	964	964	964	964	0
128	20250328	182000	101548059	964	964	964	964	0
129	20250328	181900	101548059	964	964	964	964	0
130	20250328	181800	101548059	964	964	964	964	0
131	20250328	181700	101548059	964	964	964	964	0
132	20250328	181600	101548059	964	964	964	964	0
133	20250328	181500	101548059	964	964	964	964	0
134	20250328	181400	101548059	964	964	964	964	0
135	20250328	181300	101548059	964	964	964	964	0
136	20250328	181200	101548059	964	964	964	964	0
137	20250328	181100	101548059	964	964	964	964	0
138	20250328	181000	101548059	964	964	964	964	0
139	20250328	180900	101548059	964	964	964	964	0
140	20250328	180800	101548059	964	964	964	964	0
141	20250328	180700	101548059	964	964	964	964	0
142	20250328	180600	101548059	964	964	964	964	0
143	20250328	180500	101548059	964	964	964	964	0
144	20250328	180400	101548059	964	964	964	964	0
145	20250328	180300	101548059	964	964	964	964	0
146	20250328	180200	101548059	964	964	964	964	0
147	20250328	180100	101548059	964	964	964	964	0
148	20250328	180000	101548059	964	964	964	964	0
149	20250328	175900	101548059	964	964	964	964	0
150	20250328	175800	101548059	964	964	964	964	0
151	20250328	175700	101548059	964	964	964	964	0
152	20250328	175600	101548059	964	964	964	964	1095
153	20250328	175500	101548059	964	964	964	964	0
154	20250328	175400	101548059	964	964	964	964	0
155	20250328	175300	101548059	964	964	964	964	0
156	20250328	175200	101548059	964	964	964	964	0
157	20250328	175100	101548059	964	964	964	964	0
158	20250328	175000	101548059	964	964	964	964	0
159	20250328	174900	101548059	964	964	964	964	0
160	20250328	174800	101548059	964	964	964	964	0
161	20250328	174700	101548059	964	964	964	964	0
162	20250328	174600	101548059	964	964	964	964	0
163	20250328	174500	101548059	964	964	964	964	0
164	20250328	174400	101548059	964	964	964	964	0
165	20250328	174300	101548059	964	964	964	964	0
166	20250328	174200	101548059	964	964	964	964	0
167	20250328	174100	101548059	964	964	964	964	0
168	20250328	174000	101548059	964	964	964	964	0
169	20250328	173900	101548059	964	964	964	964	0
170	20250328	173800	101548059	964	964	964	964	0
171	20250328	173700	101548059	964	964	964	964	0
172	20250328	173600	101548059	964	964	964	964	0
173	20250328	173500	101548059	964	964	964	964	0
174	20250328	173400	101548059	964	964	964	964	0
175	20250328	173300	101548059	964	964	964	964	0
176	20250328	173200	101548059	964	964	964	964	0
177	20250328	173100	101548059	964	964	964	964	0
178	20250328	173000	101548059	964	964	964	964	0
179	20250328	172900	101548059	964	964	964	964	0
180	20250328	172800	101548059	964	964	964	964	0
181	20250328	172700	101548059	964	964	964	964	0
182	20250328	172600	101548059	964	964	964	964	1095
183	20250328	172500	101548059	964	964	964	964	0
184	20250328	172400	101548059	964	964	964	964	0
185	20250328	172300	101548059	964	964	964	964	0
186	20250328	172200	101548059	964	964	964	964	0
187	20250328	172100	101548059	964	964	964	964	0
188	20250328	172000	101548059	964	964	964	964	0
189	20250328	171900	101548059	964	964	964	964	0
190	20250328	171800	101548059	964	964	964	964	0
191	20250328	171700	101548059	964	964	964	964	0
192	20250328	171600	101548059	964	964	964	964	0
193	20250328	171500	101548059	964	964	964	964	0
194	20250328	171400	101548059	964	964	964	964	0
195	20250328	171300	101548059	964	964	964	964	0
196	20250328	171200	101548059	964	964	964	964	0
197	20250328	171100	101548059	964	964	964	964	0
198	20250328	171000	101548059	964	964	964	964	0
199	20250328	170900	101548059	964	964	964	964	0
200	20250328	170800	101548059	964	964	964	964	0
201	20250328	170700	101548059	964	964	964	964	0
202	20250328	170600	101548059	964	964	964	964	0
203	20250328	170500	101548059	964	964	964	964	0
204	20250328	170400	101548059	964	964	964	964	0
205	20250328	170300	101548059	964	964	964	964	0
206	20250328	170200	101548059	964	964	964	964	0
207	20250328	170100	101548059	964	964	964	964	0
208	20250328	170000	101548059	964	964	964	964	0
209	20250328	165900	101548059	964	964	964	964	0
210	20250328	165800	101548059	964	964	964	964	0
211	20250328	165700	101548059	964	964	964	964	0
212	20250328	165600	101548059	964	964	964	964	1095
213	20250328	165500	101548059	964	964	964	964	0
214	20250328	165400	101548059	964	964	964	964	0
215	20250328	165300	101548059	964	964	964	964	0
216	20250328	165200	101548059	964	964	964	964	0
217	20250328	165100	101548059	964	964	964	964	0
218	20250328	165000	101548059	964	964	964	964	0
219	20250328	164900	101548059	964	964	964	964	0
220	20250328	164800	101548059	964	964	964	964	0
221	20250328	164700	101548059	964	964	964	964	0
222	20250328	164600	101548059	964	964	964	964	0
223	20250328	164500	101548059	964	964	964	964	0
224	20250328	164400	101548059	964	964	964	964	0
225	20250328	164300	101548059	964	964	964	964	0
226	20250328	164200	101548059	964	964	964	964	0
227	20250328	164100	101548059	964	964	964	964	0
228	20250328	164000	101548059	964	964	964	964	0
229	20250328	163900	101548059	964	964	964	964	0
230	20250328	163800	101548059	964	964	964	964	0
231	20250328	163700	101548059	964	964	964	964	0
232	20250328	163600	101548059	964	964	964	964	0
233	20250328	163500	101548059	964	964	964	964	0
234	20250328	163400	101548059	964	964	964	964	0
235	20250328	163300	101548059	964	964	964	964	0
236	20250328	163200	101548059	964	964	964	964	0
237	20250328	163100	101548059	964	964	964	964	0
238	20250328	163000	101548059	964	964	964	964	0
239	20250328	162900	101548059	964	964	964	964	0
240	20250328	162800	101548059	964	964	964	964	0
241	20250328	162700	101548059	964	964	964	964	0
242	20250328	162600	101548059	964	964	964	964	1095
243	20250328	162500	101548059	964	964	964	964	0
244	20250328	162400	101548059	964	964	964	964	0
245	20250328	162300	101548059	964	964	964	964	0
246	20250328	162200	101548059	964	964	964	964	0
247	20250328	162100	101548059	964	964	964	964	0
248	20250328	162000	101548059	964	964	964	964	0
249	20250328	161900	101548059	964	964	964	964	0
250	20250328	161800	101548059	964	964	964	964	0
251	20250328	161700	101548059	964	964	964	964	0
252	20250328	161600	101548059	964	964	964	964	0
253	20250328	161500	101548059	964	964	964	964	0
254	20250328	161400	101548059	964	964	964	964	0
255	20250328	161300	101548059	964	964	964	964	0
256	20250328	161200	101548059	964	964	964	964	0
257	20250328	161100	101548059	964	964	964	964	0
258	20250328	161000	101548059	964	964	964	964	0
259	20250328	160900	101548059	964	964	964	964	0
260	20250328	160800	101548059	964	964	964	964	0
261	20250328	160700	101548059	964	964	964	964	0
262	20250328	160600	101548059	964	964	964	964	0
263	20250328	160500	101548059	964	964	964	964	0
264	20250328	160400	101548059	964	964	964	964	0
265	20250328	160300	101548059	964	964	964	964	0
266	20250328	160200	101548059	964	964	964	964	0
267	20250328	160100	101548059	964	964	964	964	0
268	20250328	160000	101548059	964	964	964	964	0
269	20250328	155900	101548059	964	964	964	964	0
270	20250328	155800	101548059	964	964	964	964	0
271	20250328	155700	101548059	964	964	964	964	0
272	20250328	155600	101548059	964	964	964	964	1095
273	20250328	155500	101548059	964	964	964	964	0
274	20250328	155400	101548059	964	964	964	964	0
275	20250328	155300	101548059	964	964	964	964	0
276	20250328	155200	101548059	964	964	964	964	0
277	20250328	155100	101548059	964	964	964	964	0
278	20250328	155000	101548059	964	964	964	964	0
279	20250328	154900	101548059	964	964	964	964	0
280	20250328	154800	101548059	964	964	964	964	0
281	20250328	154700	101548059	964	964	964	964	0
282	20250328	154600	101548059	964	964	964	964	0
283	20250328	154500	101548059	964	964	964	964	0
284	20250328	154400	101548059	964	964	964	964	0
285	20250328	154300	101548059	964	964	964	964	0
286	20250328	154200	101548059	964	964	964	964	0
287	20250328	154100	101548059	964	964	964	964	0
288	20250328	154000	101548059	964	964	964	964	0
289	20250328	153900	101548059	964	964	964	964	0
290	20250328	153800	101548059	964	964	964	964	0
291	20250328	153700	101548059	964	964	964	964	0
292	20250328	153600	101548059	964	964	964	964	0
293	20250328	153500	101548059	964	964	964	964	0
294	20250328	153400	101548059	964	964	964	964	0
295	20250328	153300	101548059	964	964	964	964	0
296	20250328	153200	101548059	964	964	964	964	0
297	20250328	153100	101548059	964	964	964	964	0
298	20250328	153000	101548059	964	964	964	964	1095
299	20250328	152900	100492479	967	967	967	967	0
300	20250328	152800	100492479	967	967	967	967	0
301	20250328	152700	100492479	967	967	967	967	0
302	20250328	152600	100492479	967	967	967	967	0
303	20250328	152500	100492479	967	967	967	967	0
304	20250328	152400	100492479	967	967	967	967	0
305	20250328	152300	100492479	967	967	967	967	0
306	20250328	152200	100492479	967	967	967	967	0
307	20250328	152100	100492479	967	967	967	967	0
308	20250328	152000	100492479	967	967	967	967	0
309	20250328	151900	100492479	967	967	967	967	1
310	20250328	151800	100491512	968	968	968	968	6
311	20250328	151700	100485704	968	968	968	968	0
312	20250328	151600	100485704	968	968	968	968	0
313	20250328	151500	100485704	968	968	968	968	0
314	20250328	151400	100485704	968	968	968	968	0
315	20250328	151300	100485704	968	968	968	968	2
316	20250328	151200	100483768	968	968	968	968	0
317	20250328	151100	100483768	968	968	968	968	0
318	20250328	151000	100483768	968	968	968	968	0
319	20250328	150900	100483768	968	968	968	968	1
320	20250328	150800	100482800	969	969	969	969	0
321	20250328	150700	100482800	969	969	969	969	0
322	20250328	150600	100482800	969	969	969	969	0
323	20250328	150500	100482800	969	969	969	969	0
324	20250328	150400	100482800	969	969	969	969	0
325	20250328	150300	100482800	969	969	969	969	0
326	20250328	150200	100482800	969	969	969	969	0
327	20250328	150100	100482800	969	965	969	965	501
328	20250328	150000	99999331	966	966	966	966	1860
329	20250328	145900	98202571	966	966	966	966	2020
330	20250328	145800	96251251	966	966	966	966	20
331	20250328	145700	96231931	966	966	966	966	100
332	20250328	145600	96135331	966	966	966	966	0
333	20250328	145500	96135331	966	966	966	966	0
334	20250328	145400	96135331	966	966	966	966	0
335	20250328	145300	96135331	966	966	966	966	0
336	20250328	145200	96135331	966	966	966	966	0
337	20250328	145100	96135331	966	966	966	966	0
338	20250328	145000	96135331	966	966	966	966	0
339	20250328	144900	96135331	966	966	966	966	0
340	20250328	144800	96135331	966	966	966	966	0
341	20250328	144700	96135331	966	966	966	966	0
342	20250328	144600	96135331	966	966	966	966	0
343	20250328	144500	96135331	966	966	966	966	0
344	20250328	144400	96135331	966	966	966	966	0
345	20250328	144300	96135331	966	966	966	966	0
346	20250328	144200	96135331	966	966	966	966	0
347	20250328	144100	96135331	966	967	967	966	3
348	20250328	144000	96132432	965	965	965	965	0
349	20250328	143900	96132432	965	965	965	965	16
350	20250328	143800	96116992	965	965	965	965	198
351	20250328	143700	95925922	965	965	965	965	0
352	20250328	143600	95925922	965	965	965	965	0
353	20250328	143500	95925922	965	965	965	965	0
354	20250328	143400	95925922	965	965	965	965	0
355	20250328	143300	95925922	965	965	965	965	16
356	20250328	143200	95910482	966	966	966	966	0
357	20250328	143100	95910482	966	966	966	966	0
358	20250328	143000	95910482	966	966	966	966	0
359	20250328	142900	95910482	966	966	966	966	0
360	20250328	142800	95910482	966	966	966	966	1
361	20250328	142700	95909516	966	967	967	966	865
362	20250328	142600	95073505	966	967	967	966	298
363	20250328	142500	94785340	967	967	967	967	138
364	20250328	142400	94651894	967	968	968	967	209
365	20250328	142300	94449654	969	969	969	969	0
366	20250328	142200	94449654	969	969	969	969	0
367	20250328	142100	94449654	969	969	969	969	0
368	20250328	142000	94449654	969	969	969	969	0
369	20250328	141900	94449654	969	969	969	969	0
370	20250328	141800	94449654	969	969	969	969	0
371	20250328	141700	94449654	969	969	969	969	0
372	20250328	141600	94449654	969	969	969	969	0
373	20250328	141500	94449654	969	969	969	969	0
374	20250328	141400	94449654	969	969	969	969	0
375	20250328	141300	94449654	969	969	969	969	0
376	20250328	141200	94449654	969	969	969	969	0
377	20250328	141100	94449654	969	969	969	969	0
378	20250328	141000	94449654	969	969	969	969	0
379	20250328	140900	94449654	969	969	969	969	0
380	20250328	140800	94449654	969	969	969	969	0
381	20250328	140700	94449654	969	969	969	969	0
382	20250328	140600	94449654	969	969	969	969	0
383	20250328	140500	94449654	969	969	969	969	0
384	20250328	140400	94449654	969	969	969	969	0
385	20250328	140300	94449654	969	969	969	969	0
386	20250328	140200	94449654	969	969	969	969	0
387	20250328	140100	94449654	969	969	969	969	0
388	20250328	140000	94449654	969	969	969	969	0
389	20250328	135900	94449654	969	969	969	969	0
390	20250328	135800	94449654	969	969	969	969	0
391	20250328	135700	94449654	969	969	969	969	0
392	20250328	135600	94449654	969	969	969	969	2
393	20250328	135500	94447716	970	970	970	970	0
394	20250328	135400	94447716	970	970	970	970	0
395	20250328	135300	94447716	970	970	970	970	0
396	20250328	135200	94447716	970	970	970	970	0
397	20250328	135100	94447716	970	970	970	970	0
398	20250328	135000	94447716	970	970	970	970	0
399	20250328	134900	94447716	970	970	970	970	0
400	20250328	134800	94447716	970	970	970	970	0
401	20250328	134700	94447716	970	970	970	970	1
402	20250328	134600	94446746	970	970	970	970	0
403	20250328	134500	94446746	970	970	970	970	0
404	20250328	134400	94446746	970	970	970	970	1
405	20250328	134300	94445776	970	970	970	970	0
406	20250328	134200	94445776	970	970	970	970	0
407	20250328	134100	94445776	970	970	970	970	0
408	20250328	134000	94445776	970	970	970	970	0
409	20250328	133900	94445776	970	970	970	970	0
410	20250328	133800	94445776	970	970	970	970	0
411	20250328	133700	94445776	970	970	970	970	0
412	20250328	133600	94445776	970	970	970	970	22
413	20250328	133500	94424436	969	969	969	969	0
414	20250328	133400	94424436	969	969	969	969	0
415	20250328	133300	94424436	969	969	969	969	0
416	20250328	133200	94424436	969	969	969	969	0
417	20250328	133100	94424436	969	969	969	969	0
418	20250328	133000	94424436	969	969	969	969	0
419	20250328	132900	94424436	969	969	969	969	0
420	20250328	132800	94424436	969	969	969	969	0
421	20250328	132700	94424436	969	969	969	969	400
422	20250328	132600	94036836	970	970	970	970	0
423	20250328	132500	94036836	970	970	970	970	0
424	20250328	132400	94036836	970	970	970	970	0
425	20250328	132300	94036836	970	970	970	970	0
426	20250328	132200	94036836	970	970	970	970	0
427	20250328	132100	94036836	970	970	970	970	0
428	20250328	132000	94036836	970	970	970	970	0
429	20250328	131900	94036836	970	969	970	969	11
430	20250328	131800	94026176	969	969	969	969	0
431	20250328	131700	94026176	969	969	969	969	0
432	20250328	131600	94026176	969	968	969	968	73
433	20250328	131500	93955511	968	968	968	968	0
434	20250328	131400	93955511	968	968	968	968	0
435	20250328	131300	93955511	968	968	968	968	0
436	20250328	131200	93955511	968	968	968	968	0
437	20250328	131100	93955511	968	968	968	968	11
438	20250328	131000	93944863	967	967	967	967	0
439	20250328	130900	93944863	967	967	967	967	0
440	20250328	130800	93944863	967	967	967	967	0
441	20250328	130700	93944863	967	967	967	967	0
442	20250328	130600	93944863	967	967	967	967	0
443	20250328	130500	93944863	967	967	967	967	0
444	20250328	130400	93944863	967	967	967	967	0
445	20250328	130300	93944863	967	967	967	967	14
446	20250328	130200	93931325	967	967	967	967	0
447	20250328	130100	93931325	967	967	967	967	0
448	20250328	130000	93931325	967	967	967	967	0
449	20250328	125900	93931325	967	967	967	967	1
450	20250328	125800	93930358	967	967	967	967	0
451	20250328	125700	93930358	967	967	967	967	0
452	20250328	125600	93930358	967	967	967	967	0
453	20250328	125500	93930358	967	967	967	967	0
454	20250328	125400	93930358	967	967	967	967	0
455	20250328	125300	93930358	967	967	967	967	0
456	20250328	125200	93930358	967	967	967	967	0
457	20250328	125100	93930358	967	967	967	967	0
458	20250328	125000	93930358	967	967	967	967	0
459	20250328	124900	93930358	967	967	967	967	0
460	20250328	124800	93930358	967	967	967	967	9
461	20250328	124700	93921655	966	966	966	966	0
462	20250328	124600	93921655	966	966	966	966	0
463	20250328	124500	93921655	966	966	966	966	0
464	20250328	124400	93921655	966	966	966	966	0
465	20250328	124300	93921655	966	966	966	966	0
466	20250328	124200	93921655	966	966	966	966	0
467	20250328	124100	93921655	966	966	966	966	0
468	20250328	124000	93921655	966	966	966	966	0
469	20250328	123900	93921655	966	966	966	966	0
470	20250328	123800	93921655	966	966	966	966	0
471	20250328	123700	93921655	966	966	966	966	0
472	20250328	123600	93921655	966	966	966	966	0
473	20250328	123500	93921655	966	966	966	966	0
474	20250328	123400	93921655	966	968	968	966	500
475	20250328	123300	93438607	967	967	967	967	0
476	20250328	123200	93438607	967	967	967	967	0
477	20250328	123100	93438607	967	967	967	967	0
478	20250328	123000	93438607	967	967	967	967	0
479	20250328	122900	93438607	967	967	967	967	0
480	20250328	122800	93438607	967	967	967	967	0
481	20250328	122700	93438607	967	967	967	967	0
482	20250328	122600	93438607	967	967	967	967	0
483	20250328	122500	93438607	967	967	967	967	0
484	20250328	122400	93438607	967	967	967	967	0
485	20250328	122300	93438607	967	967	967	967	0
486	20250328	122200	93438607	967	967	967	967	0
487	20250328	122100	93438607	967	967	967	967	0
488	20250328	122000	93438607	967	967	967	967	0
489	20250328	121900	93438607	967	967	967	967	0
490	20250328	121800	93438607	967	967	967	967	0
491	20250328	121700	93438607	967	967	967	967	0
492	20250328	121600	93438607	967	967	967	967	0
493	20250328	121500	93438607	967	967	967	967	0
494	20250328	121400	93438607	967	967	967	967	0
495	20250328	121300	93438607	967	967	967	967	0
496	20250328	121200	93438607	967	967	967	967	0
497	20250328	121100	93438607	967	967	967	967	0
498	20250328	121000	93438607	967	967	967	967	0
499	20250328	120900	93438607	967	967	967	967	0
500	20250328	120800	93438607	967	967	967	967	0
501	20250328	120700	93438607	967	967	967	967	0
502	20250328	120600	93438607	967	967	967	967	0
503	20250328	120500	93438607	967	967	967	967	0
504	20250328	120400	93438607	967	967	967	967	0
505	20250328	120300	93438607	967	967	967	967	0
506	20250328	120200	93438607	967	967	967	967	0
507	20250328	120100	93438607	967	967	967	967	0
508	20250328	120000	93438607	967	967	967	967	0
509	20250328	115900	93438607	967	967	967	967	0
510	20250328	115800	93438607	967	967	967	967	0
511	20250328	115700	93438607	967	967	967	967	0
512	20250328	115600	93438607	967	967	967	967	18
513	20250328	115500	93421201	967	967	967	967	98
514	20250328	115400	93326435	966	966	966	966	0
515	20250328	115300	93326435	966	966	966	966	3
516	20250328	115200	93323537	964	964	964	964	0
517	20250328	115100	93323537	964	964	964	964	0
518	20250328	115000	93323537	964	964	964	964	0
519	20250328	114900	93323537	964	964	964	964	0
520	20250328	114800	93323537	964	964	964	964	0
521	20250328	114700	93323537	964	964	964	964	0
522	20250328	114600	93323537	964	964	964	964	0
523	20250328	114500	93323537	964	964	964	964	0
524	20250328	114400	93323537	964	964	964	964	0
525	20250328	114300	93323537	964	964	964	964	0
526	20250328	114200	93323537	964	964	964	964	1
527	20250328	114100	93322573	966	966	966	966	0
528	20250328	114000	93322573	966	966	966	966	0
529	20250328	113900	93322573	966	966	966	966	0
530	20250328	113800	93322573	966	966	966	966	0
531	20250328	113700	93322573	966	966	966	966	1
532	20250328	113600	93321607	966	966	966	966	0
533	20250328	113500	93321607	966	966	966	966	0
534	20250328	113400	93321607	966	966	966	966	0
535	20250328	113300	93321607	966	966	966	966	0
536	20250328	113200	93321607	966	965	966	965	2
537	20250328	113100	93319676	964	964	964	964	0
538	20250328	113000	93319676	964	964	964	964	0
539	20250328	112900	93319676	964	964	964	964	0
540	20250328	112800	93319676	964	964	964	964	0
541	20250328	112700	93319676	964	964	964	964	0
542	20250328	112600	93319676	964	964	964	964	22
543	20250328	112500	93298468	964	964	964	964	2
544	20250328	112400	93296540	964	964	964	964	0
545	20250328	112300	93296540	964	964	964	964	0
546	20250328	112200	93296540	964	964	964	964	1
547	20250328	112100	93295576	961	961	961	961	0
548	20250328	112000	93295576	961	961	961	961	0
549	20250328	111900	93295576	961	961	961	961	0
550	20250328	111800	93295576	961	961	961	961	0
551	20250328	111700	93295576	961	961	961	961	0
552	20250328	111600	93295576	961	961	961	961	0
553	20250328	111500	93295576	961	961	961	961	0
554	20250328	111400	93295576	961	961	961	961	0
555	20250328	111300	93295576	961	961	961	961	0
556	20250328	111200	93295576	961	966	966	960	90032
557	20250328	111100	6697000	967	967	967	967	200
558	20250328	111000	6503600	968	968	968	968	0
559	20250328	110900	6503600	968	968	968	968	1
560	20250328	110800	6502632	969	969	969	969	0
561	20250328	110700	6502632	969	969	969	969	0
562	20250328	110600	6502632	969	969	969	969	0
563	20250328	110500	6502632	969	969	969	969	0
564	20250328	110400	6502632	969	969	969	969	0
565	20250328	110300	6502632	969	968	969	968	100
566	20250328	110200	6405733	966	966	966	966	0
567	20250328	110100	6405733	966	966	966	966	0
568	20250328	110000	6405733	966	966	966	966	0
569	20250328	105900	6405733	966	966	966	966	0
570	20250328	105800	6405733	966	966	966	966	0
571	20250328	105700	6405733	966	966	966	966	1941
572	20250328	105600	4530727	967	967	967	967	0
573	20250328	105500	4530727	967	967	967	967	2
574	20250328	105400	4528793	967	967	967	967	0
575	20250328	105300	4528793	967	967	967	967	0
576	20250328	105200	4528793	967	967	967	967	300
577	20250328	105100	4238693	966	967	967	966	322
578	20250328	105000	3927484	968	968	968	968	0
579	20250328	104900	3927484	968	968	968	968	0
580	20250328	104800	3927484	968	968	968	968	0
581	20250328	104700	3927484	968	968	968	968	0
582	20250328	104600	3927484	968	968	968	968	0
583	20250328	104500	3927484	968	968	968	968	0
584	20250328	104400	3927484	968	968	968	968	0
585	20250328	104300	3927484	968	968	968	968	2
586	20250328	104200	3925548	967	967	967	967	0
587	20250328	104100	3925548	967	967	967	967	0
588	20250328	104000	3925548	967	967	967	967	2
589	20250328	103900	3923614	969	969	969	969	0
590	20250328	103800	3923614	969	969	969	969	1
591	20250328	103700	3922645	969	969	969	969	0
592	20250328	103600	3922645	969	968	969	968	440
593	20250328	103500	3496723	970	970	970	970	0
594	20250328	103400	3496723	970	970	970	970	0
595	20250328	103300	3496723	970	970	970	970	1
596	20250328	103200	3495753	970	970	970	970	0
597	20250328	103100	3495753	970	970	970	970	3
598	20250328	103000	3492843	970	970	970	970	0
599	20250328	102900	3492843	970	970	970	970	10
600	20250328	102800	3483143	970	970	970	970	0
601	20250328	102700	3483143	970	970	970	970	0
602	20250328	102600	3483143	970	970	970	970	0
603	20250328	102500	3483143	970	970	970	970	1000
604	20250328	102400	2513143	970	970	970	970	471
605	20250328	102300	2056273	970	970	970	970	10
606	20250328	102200	2046573	970	970	970	970	0
607	20250328	102100	2046573	970	970	970	970	0
608	20250328	102000	2046573	970	970	970	970	0
609	20250328	101900	2046573	970	970	970	970	1
610	20250328	101800	2045603	970	970	970	970	1
611	20250328	101700	2044633	970	970	970	970	11
612	20250328	101600	2033963	970	969	970	969	49
613	20250328	101500	1986480	968	968	968	968	0
614	20250328	101400	1986480	968	968	968	968	0
615	20250328	101300	1986480	968	968	968	968	0
616	20250328	101200	1986480	968	968	968	968	0
617	20250328	101100	1986480	968	968	968	968	0
618	20250328	101000	1986480	968	968	968	968	0
619	20250328	100900	1986480	968	968	968	968	0
620	20250328	100800	1986480	968	968	968	968	0
621	20250328	100700	1986480	968	968	968	968	0
622	20250328	100600	1986480	968	968	968	968	0
623	20250328	100500	1986480	968	968	968	968	57
624	20250328	100400	1931304	969	969	969	969	0
625	20250328	100300	1931304	969	969	969	969	0
626	20250328	100200	1931304	969	969	969	969	5
627	20250328	100100	1926459	969	969	969	969	317
628	20250328	100000	1619286	969	969	969	969	253
629	20250328	095900	1374129	967	967	967	967	0
630	20250328	095800	1374129	967	967	967	967	0
631	20250328	095700	1374129	967	967	967	967	0
632	20250328	095600	1374129	967	969	969	967	1000
633	20250328	095500	407071	969	969	969	969	0
634	20250328	095400	407071	969	969	969	969	0
635	20250328	095300	407071	969	969	969	969	0
636	20250328	095200	407071	969	969	969	969	0
637	20250328	095100	407071	969	969	969	969	60
638	20250328	095000	348931	970	970	970	970	0
639	20250328	094900	348931	970	970	970	970	0
640	20250328	094800	348931	970	970	970	970	0
641	20250328	094700	348931	970	970	970	970	0
642	20250328	094600	348931	970	970	970	970	0
643	20250328	094500	348931	970	970	970	970	0
644	20250328	094400	348931	970	970	970	970	0
645	20250328	094300	348931	970	970	970	970	5
646	20250328	094200	344081	970	970	970	970	1
647	20250328	094100	343111	970	970	970	970	0
648	20250328	094000	343111	970	970	970	970	0
649	20250328	093900	343111	970	970	970	970	0
650	20250328	093800	343111	970	970	970	970	0
651	20250328	093700	343111	970	970	970	970	0
652	20250328	093600	343111	970	970	970	970	3
653	20250328	093500	340201	970	970	970	970	0
654	20250328	093400	340201	970	970	970	970	2
655	20250328	093300	338261	970	970	970	970	0
656	20250328	093200	338261	970	970	970	970	4
657	20250328	093100	334381	970	970	970	970	21
658	20250328	093000	314011	970	970	970	970	10
659	20250328	092900	304311	970	970	970	970	1
660	20250328	092800	303341	969	969	969	969	0
661	20250328	092700	303341	969	969	969	969	0
662	20250328	092600	303341	969	969	969	969	25
663	20250328	092500	279116	969	969	969	969	5
664	20250328	092400	274271	969	969	969	969	0
665	20250328	092300	274271	969	969	969	969	9
666	20250328	092200	265550	969	969	969	969	0
667	20250328	092100	265550	969	969	969	969	0
668	20250328	092000	265550	969	969	969	969	1
669	20250328	091900	264581	970	970	970	970	0
670	20250328	091800	264581	970	970	970	970	0
671	20250328	091700	264581	970	970	970	970	12
672	20250328	091600	252941	970	970	970	970	14
673	20250328	091500	239361	966	966	966	966	1
674	20250328	091400	238395	966	966	966	966	0
675	20250328	091300	238395	966	966	966	966	1
676	20250328	091200	237429	969	966	969	966	24
677	20250328	091100	214230	967	968	968	967	81
678	20250328	091000	135834	969	969	969	969	0
679	20250328	090900	135834	969	969	969	969	0
680	20250328	090800	135834	969	969	969	969	3
681	20250328	090700	132927	969	969	969	969	0
682	20250328	090600	132927	969	969	969	969	0
683	20250328	090500	132927	969	969	969	969	1
684	20250328	090400	131958	969	969	969	969	2
685	20250328	090300	130020	970	970	970	970	1
686	20250328	090200	129050	970	970	970	970	112
687	20250328	090100	20410	970	970	970	970	1
688	20250328	090000	19440	972	972	972	972	20