KissMeData/145270/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	202600	52729623	975	975	975	975	29
3	20250325	202500	52729623	975	975	975	975	0
4	20250325	202400	52729623	975	975	975	975	0
5	20250325	202300	52729623	975	975	975	975	0
6	20250325	202200	52729623	975	975	975	975	0
7	20250325	202100	52729623	975	975	975	975	0
8	20250325	202000	52729623	975	975	975	975	0
9	20250325	201900	52729623	975	975	975	975	0
10	20250325	201800	52729623	975	975	975	975	0
11	20250325	201700	52729623	975	975	975	975	0
12	20250325	201600	52729623	975	975	975	975	0
13	20250325	201500	52729623	975	975	975	975	0
14	20250325	201400	52729623	975	975	975	975	0
15	20250325	201300	52729623	975	975	975	975	0
16	20250325	201200	52729623	975	975	975	975	0
17	20250325	201100	52729623	975	975	975	975	0
18	20250325	201000	52729623	975	975	975	975	0
19	20250325	200900	52729623	975	975	975	975	0
20	20250325	200800	52729623	975	975	975	975	0
21	20250325	200700	52729623	975	975	975	975	0
22	20250325	200600	52729623	975	975	975	975	0
23	20250325	200500	52729623	975	975	975	975	0
24	20250325	200400	52729623	975	975	975	975	0
25	20250325	200300	52729623	975	975	975	975	0
26	20250325	200200	52729623	975	975	975	975	0
27	20250325	200100	52729623	975	975	975	975	0
28	20250325	200000	52729623	975	975	975	975	0
29	20250325	195900	52729623	975	975	975	975	0
30	20250325	195800	52729623	975	975	975	975	0
31	20250325	195700	52729623	975	975	975	975	0
32	20250325	195600	52729623	975	975	975	975	29
33	20250325	195500	52729623	975	975	975	975	0
34	20250325	195400	52729623	975	975	975	975	0
35	20250325	195300	52729623	975	975	975	975	0
36	20250325	195200	52729623	975	975	975	975	0
37	20250325	195100	52729623	975	975	975	975	0
38	20250325	195000	52729623	975	975	975	975	0
39	20250325	194900	52729623	975	975	975	975	0
40	20250325	194800	52729623	975	975	975	975	0
41	20250325	194700	52729623	975	975	975	975	0
42	20250325	194600	52729623	975	975	975	975	0
43	20250325	194500	52729623	975	975	975	975	0
44	20250325	194400	52729623	975	975	975	975	0
45	20250325	194300	52729623	975	975	975	975	0
46	20250325	194200	52729623	975	975	975	975	0
47	20250325	194100	52729623	975	975	975	975	0
48	20250325	194000	52729623	975	975	975	975	0
49	20250325	193900	52729623	975	975	975	975	0
50	20250325	193800	52729623	975	975	975	975	0
51	20250325	193700	52729623	975	975	975	975	0
52	20250325	193600	52729623	975	975	975	975	0
53	20250325	193500	52729623	975	975	975	975	0
54	20250325	193400	52729623	975	975	975	975	0
55	20250325	193300	52729623	975	975	975	975	0
56	20250325	193200	52729623	975	975	975	975	0
57	20250325	193100	52729623	975	975	975	975	0
58	20250325	193000	52729623	975	975	975	975	0
59	20250325	192900	52729623	975	975	975	975	0
60	20250325	192800	52729623	975	975	975	975	0
61	20250325	192700	52729623	975	975	975	975	0
62	20250325	192600	52729623	975	975	975	975	29
63	20250325	192500	52729623	975	975	975	975	0
64	20250325	192400	52729623	975	975	975	975	0
65	20250325	192300	52729623	975	975	975	975	0
66	20250325	192200	52729623	975	975	975	975	0
67	20250325	192100	52729623	975	975	975	975	0
68	20250325	192000	52729623	975	975	975	975	0
69	20250325	191900	52729623	975	975	975	975	0
70	20250325	191800	52729623	975	975	975	975	0
71	20250325	191700	52729623	975	975	975	975	0
72	20250325	191600	52729623	975	975	975	975	0
73	20250325	191500	52729623	975	975	975	975	0
74	20250325	191400	52729623	975	975	975	975	0
75	20250325	191300	52729623	975	975	975	975	0
76	20250325	191200	52729623	975	975	975	975	0
77	20250325	191100	52729623	975	975	975	975	0
78	20250325	191000	52729623	975	975	975	975	0
79	20250325	190900	52729623	975	975	975	975	0
80	20250325	190800	52729623	975	975	975	975	0
81	20250325	190700	52729623	975	975	975	975	0
82	20250325	190600	52729623	975	975	975	975	0
83	20250325	190500	52729623	975	975	975	975	0
84	20250325	190400	52729623	975	975	975	975	0
85	20250325	190300	52729623	975	975	975	975	0
86	20250325	190200	52729623	975	975	975	975	0
87	20250325	190100	52729623	975	975	975	975	0
88	20250325	190000	52729623	975	975	975	975	0
89	20250325	185900	52729623	975	975	975	975	0
90	20250325	185800	52729623	975	975	975	975	0
91	20250325	185700	52729623	975	975	975	975	0
92	20250325	185600	52729623	975	975	975	975	29
93	20250325	185500	52729623	975	975	975	975	0
94	20250325	185400	52729623	975	975	975	975	0
95	20250325	185300	52729623	975	975	975	975	0
96	20250325	185200	52729623	975	975	975	975	0
97	20250325	185100	52729623	975	975	975	975	0
98	20250325	185000	52729623	975	975	975	975	0
99	20250325	184900	52729623	975	975	975	975	0
100	20250325	184800	52729623	975	975	975	975	0
101	20250325	184700	52729623	975	975	975	975	0
102	20250325	184600	52729623	975	975	975	975	0
103	20250325	184500	52729623	975	975	975	975	0
104	20250325	184400	52729623	975	975	975	975	0
105	20250325	184300	52729623	975	975	975	975	0
106	20250325	184200	52729623	975	975	975	975	0
107	20250325	184100	52729623	975	975	975	975	0
108	20250325	184000	52729623	975	975	975	975	0
109	20250325	183900	52729623	975	975	975	975	0
110	20250325	183800	52729623	975	975	975	975	0
111	20250325	183700	52729623	975	975	975	975	0
112	20250325	183600	52729623	975	975	975	975	0
113	20250325	183500	52729623	975	975	975	975	0
114	20250325	183400	52729623	975	975	975	975	0
115	20250325	183300	52729623	975	975	975	975	0
116	20250325	183200	52729623	975	975	975	975	0
117	20250325	183100	52729623	975	975	975	975	0
118	20250325	183000	52729623	975	975	975	975	0
119	20250325	182900	52729623	975	975	975	975	0
120	20250325	182800	52729623	975	975	975	975	0
121	20250325	182700	52729623	975	975	975	975	0
122	20250325	182600	52729623	975	975	975	975	29
123	20250325	182500	52729623	975	975	975	975	0
124	20250325	182400	52729623	975	975	975	975	0
125	20250325	182300	52729623	975	975	975	975	0
126	20250325	182200	52729623	975	975	975	975	0
127	20250325	182100	52729623	975	975	975	975	0
128	20250325	182000	52729623	975	975	975	975	0
129	20250325	181900	52729623	975	975	975	975	0
130	20250325	181800	52729623	975	975	975	975	0
131	20250325	181700	52729623	975	975	975	975	0
132	20250325	181600	52729623	975	975	975	975	0
133	20250325	181500	52729623	975	975	975	975	0
134	20250325	181400	52729623	975	975	975	975	0
135	20250325	181300	52729623	975	975	975	975	0
136	20250325	181200	52729623	975	975	975	975	0
137	20250325	181100	52729623	975	975	975	975	0
138	20250325	181000	52729623	975	975	975	975	0
139	20250325	180900	52729623	975	975	975	975	0
140	20250325	180800	52729623	975	975	975	975	0
141	20250325	180700	52729623	975	975	975	975	0
142	20250325	180600	52729623	975	975	975	975	0
143	20250325	180500	52729623	975	975	975	975	0
144	20250325	180400	52729623	975	975	975	975	0
145	20250325	180300	52729623	975	975	975	975	0
146	20250325	180200	52729623	975	975	975	975	0
147	20250325	180100	52729623	975	975	975	975	0
148	20250325	180000	52729623	975	975	975	975	0
149	20250325	175900	52729623	975	975	975	975	0
150	20250325	175800	52729623	975	975	975	975	0
151	20250325	175700	52729623	975	975	975	975	0
152	20250325	175600	52729623	975	975	975	975	29
153	20250325	175500	52729623	975	975	975	975	0
154	20250325	175400	52729623	975	975	975	975	0
155	20250325	175300	52729623	975	975	975	975	0
156	20250325	175200	52729623	975	975	975	975	0
157	20250325	175100	52729623	975	975	975	975	0
158	20250325	175000	52729623	975	975	975	975	0
159	20250325	174900	52729623	975	975	975	975	0
160	20250325	174800	52729623	975	975	975	975	0
161	20250325	174700	52729623	975	975	975	975	0
162	20250325	174600	52729623	975	975	975	975	0
163	20250325	174500	52729623	975	975	975	975	0
164	20250325	174400	52729623	975	975	975	975	0
165	20250325	174300	52729623	975	975	975	975	0
166	20250325	174200	52729623	975	975	975	975	0
167	20250325	174100	52729623	975	975	975	975	0
168	20250325	174000	52729623	975	975	975	975	0
169	20250325	173900	52729623	975	975	975	975	0
170	20250325	173800	52729623	975	975	975	975	0
171	20250325	173700	52729623	975	975	975	975	0
172	20250325	173600	52729623	975	975	975	975	0
173	20250325	173500	52729623	975	975	975	975	0
174	20250325	173400	52729623	975	975	975	975	0
175	20250325	173300	52729623	975	975	975	975	0
176	20250325	173200	52729623	975	975	975	975	0
177	20250325	173100	52729623	975	975	975	975	0
178	20250325	173000	52729623	975	975	975	975	0
179	20250325	172900	52729623	975	975	975	975	0
180	20250325	172800	52729623	975	975	975	975	0
181	20250325	172700	52729623	975	975	975	975	0
182	20250325	172600	52729623	975	975	975	975	29
183	20250325	172500	52729623	975	975	975	975	0
184	20250325	172400	52729623	975	975	975	975	0
185	20250325	172300	52729623	975	975	975	975	0
186	20250325	172200	52729623	975	975	975	975	0
187	20250325	172100	52729623	975	975	975	975	0
188	20250325	172000	52729623	975	975	975	975	0
189	20250325	171900	52729623	975	975	975	975	0
190	20250325	171800	52729623	975	975	975	975	0
191	20250325	171700	52729623	975	975	975	975	0
192	20250325	171600	52729623	975	975	975	975	0
193	20250325	171500	52729623	975	975	975	975	0
194	20250325	171400	52729623	975	975	975	975	0
195	20250325	171300	52729623	975	975	975	975	0
196	20250325	171200	52729623	975	975	975	975	0
197	20250325	171100	52729623	975	975	975	975	0
198	20250325	171000	52729623	975	975	975	975	0
199	20250325	170900	52729623	975	975	975	975	0
200	20250325	170800	52729623	975	975	975	975	0
201	20250325	170700	52729623	975	975	975	975	0
202	20250325	170600	52729623	975	975	975	975	0
203	20250325	170500	52729623	975	975	975	975	0
204	20250325	170400	52729623	975	975	975	975	0
205	20250325	170300	52729623	975	975	975	975	0
206	20250325	170200	52729623	975	975	975	975	0
207	20250325	170100	52729623	975	975	975	975	0
208	20250325	170000	52729623	975	975	975	975	0
209	20250325	165900	52729623	975	975	975	975	0
210	20250325	165800	52729623	975	975	975	975	0
211	20250325	165700	52729623	975	975	975	975	0
212	20250325	165600	52729623	975	975	975	975	29
213	20250325	165500	52729623	975	975	975	975	0
214	20250325	165400	52729623	975	975	975	975	0
215	20250325	165300	52729623	975	975	975	975	0
216	20250325	165200	52729623	975	975	975	975	0
217	20250325	165100	52729623	975	975	975	975	0
218	20250325	165000	52729623	975	975	975	975	0
219	20250325	164900	52729623	975	975	975	975	0
220	20250325	164800	52729623	975	975	975	975	0
221	20250325	164700	52729623	975	975	975	975	0
222	20250325	164600	52729623	975	975	975	975	0
223	20250325	164500	52729623	975	975	975	975	0
224	20250325	164400	52729623	975	975	975	975	0
225	20250325	164300	52729623	975	975	975	975	0
226	20250325	164200	52729623	975	975	975	975	0
227	20250325	164100	52729623	975	975	975	975	0
228	20250325	164000	52729623	975	975	975	975	0
229	20250325	163900	52729623	975	975	975	975	0
230	20250325	163800	52729623	975	975	975	975	0
231	20250325	163700	52729623	975	975	975	975	0
232	20250325	163600	52729623	975	975	975	975	0
233	20250325	163500	52729623	975	975	975	975	0
234	20250325	163400	52729623	975	975	975	975	0
235	20250325	163300	52729623	975	975	975	975	0
236	20250325	163200	52729623	975	975	975	975	0
237	20250325	163100	52729623	975	975	975	975	0
238	20250325	163000	52729623	975	975	975	975	0
239	20250325	162900	52729623	975	975	975	975	0
240	20250325	162800	52729623	975	975	975	975	0
241	20250325	162700	52729623	975	975	975	975	0
242	20250325	162600	52729623	975	975	975	975	29
243	20250325	162500	52729623	975	975	975	975	0
244	20250325	162400	52729623	975	975	975	975	0
245	20250325	162300	52729623	975	975	975	975	0
246	20250325	162200	52729623	975	975	975	975	0
247	20250325	162100	52729623	975	975	975	975	0
248	20250325	162000	52729623	975	975	975	975	0
249	20250325	161900	52729623	975	975	975	975	0
250	20250325	161800	52729623	975	975	975	975	0
251	20250325	161700	52729623	975	975	975	975	0
252	20250325	161600	52729623	975	975	975	975	0
253	20250325	161500	52729623	975	975	975	975	0
254	20250325	161400	52729623	975	975	975	975	0
255	20250325	161300	52729623	975	975	975	975	0
256	20250325	161200	52729623	975	975	975	975	0
257	20250325	161100	52729623	975	975	975	975	0
258	20250325	161000	52729623	975	975	975	975	0
259	20250325	160900	52729623	975	975	975	975	0
260	20250325	160800	52729623	975	975	975	975	0
261	20250325	160700	52729623	975	975	975	975	0
262	20250325	160600	52729623	975	975	975	975	0
263	20250325	160500	52729623	975	975	975	975	0
264	20250325	160400	52729623	975	975	975	975	0
265	20250325	160300	52729623	975	975	975	975	0
266	20250325	160200	52729623	975	975	975	975	0
267	20250325	160100	52729623	975	975	975	975	0
268	20250325	160000	52729623	975	975	975	975	0
269	20250325	155900	52729623	975	975	975	975	0
270	20250325	155800	52729623	975	975	975	975	0
271	20250325	155700	52729623	975	975	975	975	0
272	20250325	155600	52729623	975	975	975	975	29
273	20250325	155500	52729623	975	975	975	975	0
274	20250325	155400	52729623	975	975	975	975	0
275	20250325	155300	52729623	975	975	975	975	0
276	20250325	155200	52729623	975	975	975	975	0
277	20250325	155100	52729623	975	975	975	975	0
278	20250325	155000	52729623	975	975	975	975	0
279	20250325	154900	52729623	975	975	975	975	0
280	20250325	154800	52729623	975	975	975	975	0
281	20250325	154700	52729623	975	975	975	975	0
282	20250325	154600	52729623	975	975	975	975	0
283	20250325	154500	52729623	975	975	975	975	0
284	20250325	154400	52729623	975	975	975	975	0
285	20250325	154300	52729623	975	975	975	975	0
286	20250325	154200	52729623	975	975	975	975	0
287	20250325	154100	52729623	975	975	975	975	0
288	20250325	154000	52729623	975	975	975	975	0
289	20250325	153900	52729623	975	975	975	975	0
290	20250325	153800	52729623	975	975	975	975	0
291	20250325	153700	52729623	975	975	975	975	0
292	20250325	153600	52729623	975	975	975	975	0
293	20250325	153500	52729623	975	975	975	975	0
294	20250325	153400	52729623	975	975	975	975	0
295	20250325	153300	52729623	975	975	975	975	0
296	20250325	153200	52729623	975	975	975	975	0
297	20250325	153100	52729623	975	975	975	975	0
298	20250325	153000	52729623	975	975	975	975	29
299	20250325	152900	52701348	975	975	975	975	0
300	20250325	152800	52701348	975	975	975	975	0
301	20250325	152700	52701348	975	975	975	975	0
302	20250325	152600	52701348	975	975	975	975	0
303	20250325	152500	52701348	975	975	975	975	0
304	20250325	152400	52701348	975	975	975	975	0
305	20250325	152300	52701348	975	975	975	975	0
306	20250325	152200	52701348	975	975	975	975	0
307	20250325	152100	52701348	975	975	975	975	0
308	20250325	152000	52701348	975	975	975	975	0
309	20250325	151900	52701348	975	975	975	975	0
310	20250325	151800	52701348	975	975	975	975	48
311	20250325	151700	52654548	975	975	975	975	0
312	20250325	151600	52654548	975	975	975	975	0
313	20250325	151500	52654548	975	975	975	975	49
314	20250325	151400	52606773	975	975	975	975	0
315	20250325	151300	52606773	975	975	975	975	0
316	20250325	151200	52606773	975	975	975	975	0
317	20250325	151100	52606773	975	976	976	975	1048
318	20250325	151000	51583973	975	975	975	975	0
319	20250325	150900	51583973	975	975	975	975	0
320	20250325	150800	51583973	975	975	975	975	0
321	20250325	150700	51583973	975	975	975	975	0
322	20250325	150600	51583973	975	975	975	975	0
323	20250325	150500	51583973	975	975	975	975	0
324	20250325	150400	51583973	975	975	975	975	0
325	20250325	150300	51583973	975	975	975	975	0
326	20250325	150200	51583973	975	975	975	975	0
327	20250325	150100	51583973	975	975	975	975	0
328	20250325	150000	51583973	975	975	975	975	0
329	20250325	145900	51583973	975	975	975	975	0
330	20250325	145800	51583973	975	975	975	975	0
331	20250325	145700	51583973	975	975	975	975	0
332	20250325	145600	51583973	975	975	975	975	0
333	20250325	145500	51583973	975	975	975	975	0
334	20250325	145400	51583973	975	975	975	975	0
335	20250325	145300	51583973	975	975	975	975	10
336	20250325	145200	51574223	975	975	975	975	901
337	20250325	145100	50695748	976	976	976	976	0
338	20250325	145000	50695748	976	976	976	976	2
339	20250325	144900	50693796	975	975	975	975	0
340	20250325	144800	50693796	975	975	975	975	0
341	20250325	144700	50693796	975	975	975	975	0
342	20250325	144600	50693796	975	975	975	975	0
343	20250325	144500	50693796	975	975	975	975	0
344	20250325	144400	50693796	975	975	975	975	0
345	20250325	144300	50693796	975	975	975	975	0
346	20250325	144200	50693796	975	975	975	975	0
347	20250325	144100	50693796	975	975	975	975	0
348	20250325	144000	50693796	975	975	975	975	30
349	20250325	143900	50664546	976	976	976	976	2
350	20250325	143800	50662594	976	976	976	976	1
351	20250325	143700	50661618	976	976	976	976	0
352	20250325	143600	50661618	976	976	976	976	0
353	20250325	143500	50661618	976	976	976	976	0
354	20250325	143400	50661618	976	976	976	976	8
355	20250325	143300	50653810	976	976	976	976	0
356	20250325	143200	50653810	976	976	976	976	0
357	20250325	143100	50653810	976	976	976	976	7
358	20250325	143000	50646978	975	975	975	975	0
359	20250325	142900	50646978	975	975	975	975	0
360	20250325	142800	50646978	975	975	975	975	31
361	20250325	142700	50616753	975	975	975	975	0
362	20250325	142600	50616753	975	975	975	975	0
363	20250325	142500	50616753	975	975	975	975	200
364	20250325	142400	50421753	977	977	977	977	0
365	20250325	142300	50421753	977	977	977	977	0
366	20250325	142200	50421753	977	977	977	977	0
367	20250325	142100	50421753	977	977	977	977	0
368	20250325	142000	50421753	977	977	977	977	2
369	20250325	141900	50419799	977	977	977	977	0
370	20250325	141800	50419799	977	977	977	977	0
371	20250325	141700	50419799	977	977	977	977	1
372	20250325	141600	50418822	980	980	980	980	0
373	20250325	141500	50418822	980	980	980	980	0
374	20250325	141400	50418822	980	980	980	980	0
375	20250325	141300	50418822	980	980	980	980	0
376	20250325	141200	50418822	980	980	980	980	0
377	20250325	141100	50418822	980	980	980	980	0
378	20250325	141000	50418822	980	980	980	980	0
379	20250325	140900	50418822	980	980	980	980	0
380	20250325	140800	50418822	980	980	980	980	0
381	20250325	140700	50418822	980	980	980	980	0
382	20250325	140600	50418822	980	980	980	980	0
383	20250325	140500	50418822	980	980	980	980	0
384	20250325	140400	50418822	980	980	980	980	0
385	20250325	140300	50418822	980	980	980	980	0
386	20250325	140200	50418822	980	980	980	980	0
387	20250325	140100	50418822	980	980	980	980	0
388	20250325	140000	50418822	980	980	980	980	0
389	20250325	135900	50418822	980	980	980	980	0
390	20250325	135800	50418822	980	976	980	976	5000
391	20250325	135700	45536397	975	975	975	975	0
392	20250325	135600	45536397	975	975	975	975	0
393	20250325	135500	45536397	975	975	975	975	0
394	20250325	135400	45536397	975	975	975	975	0
395	20250325	135300	45536397	975	975	975	975	0
396	20250325	135200	45536397	975	975	975	975	0
397	20250325	135100	45536397	975	975	975	975	0
398	20250325	135000	45536397	975	975	975	975	0
399	20250325	134900	45536397	975	976	976	975	4
400	20250325	134800	45532494	976	976	976	976	0
401	20250325	134700	45532494	976	976	976	976	0
402	20250325	134600	45532494	976	976	976	976	0
403	20250325	134500	45532494	976	976	976	976	0
404	20250325	134400	45532494	976	976	976	976	0
405	20250325	134300	45532494	976	976	976	976	0
406	20250325	134200	45532494	976	976	976	976	4
407	20250325	134100	45528590	976	976	976	976	0
408	20250325	134000	45528590	976	976	976	976	0
409	20250325	133900	45528590	976	976	976	976	0
410	20250325	133800	45528590	976	976	976	976	0
411	20250325	133700	45528590	976	976	976	976	0
412	20250325	133600	45528590	976	976	976	976	0
413	20250325	133500	45528590	976	976	976	976	100
414	20250325	133400	45430990	976	976	976	976	166
415	20250325	133300	45268974	976	976	976	976	0
416	20250325	133200	45268974	976	976	976	976	0
417	20250325	133100	45268974	976	976	976	976	0
418	20250325	133000	45268974	976	976	976	976	21
419	20250325	132900	45248478	976	976	976	976	45
420	20250325	132800	45204558	976	976	976	976	40
421	20250325	132700	45165518	976	976	976	976	0
422	20250325	132600	45165518	976	976	976	976	2
423	20250325	132500	45163566	975	975	975	975	0
424	20250325	132400	45163566	975	975	975	975	0
425	20250325	132300	45163566	975	975	975	975	0
426	20250325	132200	45163566	975	975	975	975	1000
427	20250325	132100	44188566	975	975	975	975	0
428	20250325	132000	44188566	975	975	975	975	0
429	20250325	131900	44188566	975	975	975	975	0
430	20250325	131800	44188566	975	975	975	975	0
431	20250325	131700	44188566	975	975	975	975	10020
432	20250325	131600	34419066	975	975	975	975	0
433	20250325	131500	34419066	975	975	975	975	0
434	20250325	131400	34419066	975	975	975	975	0
435	20250325	131300	34419066	975	975	975	975	0
436	20250325	131200	34419066	975	975	975	975	0
437	20250325	131100	34419066	975	975	975	975	0
438	20250325	131000	34419066	975	975	975	975	0
439	20250325	130900	34419066	975	975	975	975	2980
440	20250325	130800	31513566	974	974	974	974	0
441	20250325	130700	31513566	974	974	974	974	0
442	20250325	130600	31513566	974	974	974	974	0
443	20250325	130500	31513566	974	974	974	974	0
444	20250325	130400	31513566	974	974	974	974	0
445	20250325	130300	31513566	974	974	974	974	0
446	20250325	130200	31513566	974	974	974	974	0
447	20250325	130100	31513566	974	975	975	974	10
448	20250325	130000	31503821	975	975	975	975	0
449	20250325	125900	31503821	975	975	975	975	0
450	20250325	125800	31503821	975	975	975	975	0
451	20250325	125700	31503821	975	975	975	975	0
452	20250325	125600	31503821	975	975	975	975	0
453	20250325	125500	31503821	975	975	975	975	0
454	20250325	125400	31503821	975	975	975	975	0
455	20250325	125300	31503821	975	975	975	975	0
456	20250325	125200	31503821	975	975	975	975	0
457	20250325	125100	31503821	975	975	975	975	0
458	20250325	125000	31503821	975	975	975	975	0
459	20250325	124900	31503821	975	975	975	975	0
460	20250325	124800	31503821	975	975	975	975	0
461	20250325	124700	31503821	975	975	975	975	2
462	20250325	124600	31501871	974	974	974	974	500
463	20250325	124500	31014871	975	975	975	975	0
464	20250325	124400	31014871	975	975	975	975	0
465	20250325	124300	31014871	975	975	975	975	0
466	20250325	124200	31014871	975	975	975	975	0
467	20250325	124100	31014871	975	975	975	975	0
468	20250325	124000	31014871	975	975	975	975	1
469	20250325	123900	31013896	975	975	975	975	0
470	20250325	123800	31013896	975	975	975	975	30
471	20250325	123700	30984646	975	975	975	975	0
472	20250325	123600	30984646	975	975	975	975	0
473	20250325	123500	30984646	975	975	975	975	0
474	20250325	123400	30984646	975	975	975	975	0
475	20250325	123300	30984646	975	975	975	975	0
476	20250325	123200	30984646	975	975	975	975	0
477	20250325	123100	30984646	975	975	975	975	0
478	20250325	123000	30984646	975	975	975	975	0
479	20250325	122900	30984646	975	975	975	975	0
480	20250325	122800	30984646	975	975	975	975	0
481	20250325	122700	30984646	975	975	975	975	0
482	20250325	122600	30984646	975	975	975	975	0
483	20250325	122500	30984646	975	975	975	975	0
484	20250325	122400	30984646	975	975	975	975	10
485	20250325	122300	30974896	975	975	975	975	4
486	20250325	122200	30970996	975	975	975	975	0
487	20250325	122100	30970996	975	975	975	975	0
488	20250325	122000	30970996	975	975	975	975	0
489	20250325	121900	30970996	975	975	975	975	0
490	20250325	121800	30970996	975	975	975	975	0
491	20250325	121700	30970996	975	975	975	975	0
492	20250325	121600	30970996	975	975	975	975	2
493	20250325	121500	30969046	975	975	975	975	0
494	20250325	121400	30969046	975	975	975	975	0
495	20250325	121300	30969046	975	975	975	975	500
496	20250325	121200	30481546	975	975	975	975	513
497	20250325	121100	29981371	975	975	975	975	0
498	20250325	121000	29981371	975	975	975	975	0
499	20250325	120900	29981371	975	975	975	975	30
500	20250325	120800	29952121	975	975	975	975	0
501	20250325	120700	29952121	975	975	975	975	0
502	20250325	120600	29952121	975	975	975	975	10
503	20250325	120500	29942371	974	974	974	974	0
504	20250325	120400	29942371	974	974	974	974	0
505	20250325	120300	29942371	974	974	974	974	0
506	20250325	120200	29942371	974	974	974	974	0
507	20250325	120100	29942371	974	974	974	974	0
508	20250325	120000	29942371	974	974	974	974	0
509	20250325	115900	29942371	974	974	974	974	0
510	20250325	115800	29942371	974	974	974	974	0
511	20250325	115700	29942371	974	974	974	974	0
512	20250325	115600	29942371	974	974	974	974	0
513	20250325	115500	29942371	974	974	974	974	0
514	20250325	115400	29942371	974	974	974	974	0
515	20250325	115300	29942371	974	974	974	974	0
516	20250325	115200	29942371	974	974	974	974	0
517	20250325	115100	29942371	974	974	974	974	0
518	20250325	115000	29942371	974	974	974	974	0
519	20250325	114900	29942371	974	974	974	974	0
520	20250325	114800	29942371	974	974	974	974	0
521	20250325	114700	29942371	974	974	974	974	0
522	20250325	114600	29942371	974	974	974	974	0
523	20250325	114500	29942371	974	974	974	974	0
524	20250325	114400	29942371	974	974	974	974	0
525	20250325	114300	29942371	974	974	974	974	0
526	20250325	114200	29942371	974	974	974	974	0
527	20250325	114100	29942371	974	974	974	974	0
528	20250325	114000	29942371	974	976	976	974	21000
529	20250325	113900	9476802	976	976	976	976	0
530	20250325	113800	9476802	976	976	976	976	0
531	20250325	113700	9476802	976	976	976	976	0
532	20250325	113600	9476802	976	976	976	976	0
533	20250325	113500	9476802	976	976	976	976	0
534	20250325	113400	9476802	976	976	976	976	0
535	20250325	113300	9476802	976	976	976	976	0
536	20250325	113200	9476802	976	976	976	976	0
537	20250325	113100	9476802	976	976	976	976	0
538	20250325	113000	9476802	976	976	976	976	0
539	20250325	112900	9476802	976	976	976	976	0
540	20250325	112800	9476802	976	976	976	976	0
541	20250325	112700	9476802	976	976	976	976	0
542	20250325	112600	9476802	976	976	976	976	0
543	20250325	112500	9476802	976	976	976	976	0
544	20250325	112400	9476802	976	976	976	976	0
545	20250325	112300	9476802	976	976	976	976	0
546	20250325	112200	9476802	976	976	976	976	0
547	20250325	112100	9476802	976	976	976	976	0
548	20250325	112000	9476802	976	976	976	976	0
549	20250325	111900	9476802	976	976	976	976	0
550	20250325	111800	9476802	976	977	977	976	3000
551	20250325	111700	6548691	977	977	977	977	0
552	20250325	111600	6548691	977	979	979	977	5800
553	20250325	111500	881836	980	980	980	980	0
554	20250325	111400	881836	980	980	980	980	0
555	20250325	111300	881836	980	980	980	980	0
556	20250325	111200	881836	980	980	980	980	0
557	20250325	111100	881836	980	980	980	980	0
558	20250325	111000	881836	980	980	980	980	0
559	20250325	110900	881836	980	980	980	980	17
560	20250325	110800	865176	980	980	980	980	0
561	20250325	110700	865176	980	980	980	980	0
562	20250325	110600	865176	980	980	980	980	0
563	20250325	110500	865176	980	980	980	980	0
564	20250325	110400	865176	980	980	980	980	0
565	20250325	110300	865176	980	980	980	980	0
566	20250325	110200	865176	980	980	980	980	1
567	20250325	110100	864196	980	980	980	980	1
568	20250325	110000	863216	980	980	980	980	0
569	20250325	105900	863216	980	980	980	980	0
570	20250325	105800	863216	980	980	980	980	0
571	20250325	105700	863216	980	980	980	980	0
572	20250325	105600	863216	980	980	980	980	0
573	20250325	105500	863216	980	980	980	980	0
574	20250325	105400	863216	980	980	980	980	0
575	20250325	105300	863216	980	980	980	980	0
576	20250325	105200	863216	980	980	980	980	0
577	20250325	105100	863216	980	980	980	980	0
578	20250325	105000	863216	980	980	980	980	0
579	20250325	104900	863216	980	980	980	980	0
580	20250325	104800	863216	980	980	980	980	0
581	20250325	104700	863216	980	980	980	980	0
582	20250325	104600	863216	980	980	980	980	1
583	20250325	104500	862236	980	980	980	980	0
584	20250325	104400	862236	980	980	980	980	0
585	20250325	104300	862236	980	980	980	980	0
586	20250325	104200	862236	980	980	980	980	10
587	20250325	104100	852436	980	980	980	980	0
588	20250325	104000	852436	980	980	980	980	0
589	20250325	103900	852436	980	980	980	980	0
590	20250325	103800	852436	980	980	980	980	0
591	20250325	103700	852436	980	980	980	980	0
592	20250325	103600	852436	980	980	980	980	1
593	20250325	103500	851456	978	978	978	978	0
594	20250325	103400	851456	978	979	979	978	2
595	20250325	103300	849499	980	980	980	980	0
596	20250325	103200	849499	980	980	980	980	6
597	20250325	103100	843619	980	980	980	980	10
598	20250325	103000	833819	980	980	980	980	4
599	20250325	102900	829899	980	980	980	980	2
600	20250325	102800	827939	980	980	980	980	0
601	20250325	102700	827939	980	980	980	980	8
602	20250325	102600	820099	980	980	981	980	119
603	20250325	102500	703372	980	980	980	980	12
604	20250325	102400	691612	980	979	980	979	204
605	20250325	102300	491894	981	981	981	981	0
606	20250325	102200	491894	981	981	981	981	10
607	20250325	102100	482084	981	981	981	981	0
608	20250325	102000	482084	981	981	981	981	1
609	20250325	101900	481103	981	981	981	981	0
610	20250325	101800	481103	981	981	981	981	0
611	20250325	101700	481103	981	981	981	981	0
612	20250325	101600	481103	981	981	981	981	4
613	20250325	101500	477179	981	981	981	981	10
614	20250325	101400	467369	981	981	981	981	0
615	20250325	101300	467369	981	981	981	981	0
616	20250325	101200	467369	981	981	981	981	0
617	20250325	101100	467369	981	981	981	981	0
618	20250325	101000	467369	981	981	981	981	2
619	20250325	100900	465407	981	981	981	981	11
620	20250325	100800	454616	981	981	981	981	0
621	20250325	100700	454616	981	981	981	981	0
622	20250325	100600	454616	981	981	981	981	0
623	20250325	100500	454616	981	981	981	981	0
624	20250325	100400	454616	981	981	981	981	0
625	20250325	100300	454616	981	981	981	981	0
626	20250325	100200	454616	981	981	981	981	0
627	20250325	100100	454616	981	981	981	981	0
628	20250325	100000	454616	981	981	981	981	0
629	20250325	095900	454616	981	981	981	981	8
630	20250325	095800	446768	981	981	981	981	0
631	20250325	095700	446768	981	981	981	981	1
632	20250325	095600	445787	981	981	981	981	0
633	20250325	095500	445787	981	981	981	981	0
634	20250325	095400	445787	981	981	981	981	0
635	20250325	095300	445787	981	981	981	981	0
636	20250325	095200	445787	981	981	981	981	5
637	20250325	095100	440882	981	981	981	981	0
638	20250325	095000	440882	981	981	981	981	0
639	20250325	094900	440882	981	981	981	981	0
640	20250325	094800	440882	981	981	981	981	0
641	20250325	094700	440882	981	981	981	981	0
642	20250325	094600	440882	981	981	981	981	0
643	20250325	094500	440882	981	981	981	981	0
644	20250325	094400	440882	981	981	981	981	0
645	20250325	094300	440882	981	981	981	981	0
646	20250325	094200	440882	981	981	981	981	0
647	20250325	094100	440882	981	981	981	981	0
648	20250325	094000	440882	981	981	981	981	0
649	20250325	093900	440882	981	981	981	981	4
650	20250325	093800	436958	981	981	981	981	0
651	20250325	093700	436958	981	981	981	981	2
652	20250325	093600	434996	981	981	981	981	1
653	20250325	093500	434015	981	981	981	981	130
654	20250325	093400	306485	981	981	981	981	6
655	20250325	093300	300599	981	981	981	981	0
656	20250325	093200	300599	981	981	981	981	1
657	20250325	093100	299618	981	981	981	981	0
658	20250325	093000	299618	981	981	981	981	50
659	20250325	092900	250568	979	979	979	979	0
660	20250325	092800	250568	979	979	979	979	2
661	20250325	092700	248610	981	981	981	981	0
662	20250325	092600	248610	981	981	981	981	0
663	20250325	092500	248610	981	981	981	981	0
664	20250325	092400	248610	981	981	981	981	29
665	20250325	092300	220161	981	981	981	981	0
666	20250325	092200	220161	981	981	981	981	0
667	20250325	092100	220161	981	981	981	981	1
668	20250325	092000	219180	982	982	982	982	0
669	20250325	091900	219180	982	982	982	982	0
670	20250325	091800	219180	982	982	982	982	1
671	20250325	091700	218198	977	977	977	977	1
672	20250325	091600	217221	976	976	976	976	0
673	20250325	091500	217221	976	976	976	976	0
674	20250325	091400	217221	976	976	976	976	0
675	20250325	091300	217221	976	976	976	976	0
676	20250325	091200	217221	976	980	980	976	100
677	20250325	091100	119560	981	981	981	981	0
678	20250325	091000	119560	981	981	981	981	0
679	20250325	090900	119560	981	981	981	981	0
680	20250325	090800	119560	981	981	981	981	0
681	20250325	090700	119560	981	981	981	981	1
682	20250325	090600	118579	979	979	979	979	1
683	20250325	090500	117600	980	980	980	980	0
684	20250325	090400	117600	980	980	980	980	0
685	20250325	090300	117600	980	980	980	980	0
686	20250325	090200	117600	980	980	980	980	0
687	20250325	090100	117600	980	980	980	980	0
688	20250325	090000	117600	980	980	980	980	120