KissMeData/307870/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	211200	213312687	970	970	970	970	3122
3	20250325	211100	213312687	970	970	970	970	0
4	20250325	211000	213312687	970	970	970	970	0
5	20250325	210900	213312687	970	970	970	970	0
6	20250325	210800	213312687	970	970	970	970	0
7	20250325	210700	213312687	970	970	970	970	0
8	20250325	210600	213312687	970	970	970	970	0
9	20250325	210500	213312687	970	970	970	970	0
10	20250325	210400	213312687	970	970	970	970	0
11	20250325	210300	213312687	970	970	970	970	0
12	20250325	210200	213312687	970	970	970	970	0
13	20250325	210100	213312687	970	970	970	970	0
14	20250325	210000	213312687	970	970	970	970	0
15	20250325	205900	213312687	970	970	970	970	0
16	20250325	205800	213312687	970	970	970	970	0
17	20250325	205700	213312687	970	970	970	970	0
18	20250325	205600	213312687	970	970	970	970	0
19	20250325	205500	213312687	970	970	970	970	0
20	20250325	205400	213312687	970	970	970	970	0
21	20250325	205300	213312687	970	970	970	970	0
22	20250325	205200	213312687	970	970	970	970	0
23	20250325	205100	213312687	970	970	970	970	0
24	20250325	205000	213312687	970	970	970	970	0
25	20250325	204900	213312687	970	970	970	970	0
26	20250325	204800	213312687	970	970	970	970	0
27	20250325	204700	213312687	970	970	970	970	0
28	20250325	204600	213312687	970	970	970	970	0
29	20250325	204500	213312687	970	970	970	970	0
30	20250325	204400	213312687	970	970	970	970	0
31	20250325	204300	213312687	970	970	970	970	0
32	20250325	204200	213312687	970	970	970	970	3122
33	20250325	204100	213312687	970	970	970	970	0
34	20250325	204000	213312687	970	970	970	970	0
35	20250325	203900	213312687	970	970	970	970	0
36	20250325	203800	213312687	970	970	970	970	0
37	20250325	203700	213312687	970	970	970	970	0
38	20250325	203600	213312687	970	970	970	970	0
39	20250325	203500	213312687	970	970	970	970	0
40	20250325	203400	213312687	970	970	970	970	0
41	20250325	203300	213312687	970	970	970	970	0
42	20250325	203200	213312687	970	970	970	970	0
43	20250325	203100	213312687	970	970	970	970	0
44	20250325	203000	213312687	970	970	970	970	0
45	20250325	202900	213312687	970	970	970	970	0
46	20250325	202800	213312687	970	970	970	970	0
47	20250325	202700	213312687	970	970	970	970	0
48	20250325	202600	213312687	970	970	970	970	0
49	20250325	202500	213312687	970	970	970	970	0
50	20250325	202400	213312687	970	970	970	970	0
51	20250325	202300	213312687	970	970	970	970	0
52	20250325	202200	213312687	970	970	970	970	0
53	20250325	202100	213312687	970	970	970	970	0
54	20250325	202000	213312687	970	970	970	970	0
55	20250325	201900	213312687	970	970	970	970	0
56	20250325	201800	213312687	970	970	970	970	0
57	20250325	201700	213312687	970	970	970	970	0
58	20250325	201600	213312687	970	970	970	970	0
59	20250325	201500	213312687	970	970	970	970	0
60	20250325	201400	213312687	970	970	970	970	0
61	20250325	201300	213312687	970	970	970	970	0
62	20250325	201200	213312687	970	970	970	970	3122
63	20250325	201100	213312687	970	970	970	970	0
64	20250325	201000	213312687	970	970	970	970	0
65	20250325	200900	213312687	970	970	970	970	0
66	20250325	200800	213312687	970	970	970	970	0
67	20250325	200700	213312687	970	970	970	970	0
68	20250325	200600	213312687	970	970	970	970	0
69	20250325	200500	213312687	970	970	970	970	0
70	20250325	200400	213312687	970	970	970	970	0
71	20250325	200300	213312687	970	970	970	970	0
72	20250325	200200	213312687	970	970	970	970	0
73	20250325	200100	213312687	970	970	970	970	0
74	20250325	200000	213312687	970	970	970	970	0
75	20250325	195900	213312687	970	970	970	970	0
76	20250325	195800	213312687	970	970	970	970	0
77	20250325	195700	213312687	970	970	970	970	0
78	20250325	195600	213312687	970	970	970	970	0
79	20250325	195500	213312687	970	970	970	970	0
80	20250325	195400	213312687	970	970	970	970	0
81	20250325	195300	213312687	970	970	970	970	0
82	20250325	195200	213312687	970	970	970	970	0
83	20250325	195100	213312687	970	970	970	970	0
84	20250325	195000	213312687	970	970	970	970	0
85	20250325	194900	213312687	970	970	970	970	0
86	20250325	194800	213312687	970	970	970	970	0
87	20250325	194700	213312687	970	970	970	970	0
88	20250325	194600	213312687	970	970	970	970	0
89	20250325	194500	213312687	970	970	970	970	0
90	20250325	194400	213312687	970	970	970	970	0
91	20250325	194300	213312687	970	970	970	970	0
92	20250325	194200	213312687	970	970	970	970	3122
93	20250325	194100	213312687	970	970	970	970	0
94	20250325	194000	213312687	970	970	970	970	0
95	20250325	193900	213312687	970	970	970	970	0
96	20250325	193800	213312687	970	970	970	970	0
97	20250325	193700	213312687	970	970	970	970	0
98	20250325	193600	213312687	970	970	970	970	0
99	20250325	193500	213312687	970	970	970	970	0
100	20250325	193400	213312687	970	970	970	970	0
101	20250325	193300	213312687	970	970	970	970	0
102	20250325	193200	213312687	970	970	970	970	0
103	20250325	193100	213312687	970	970	970	970	0
104	20250325	193000	213312687	970	970	970	970	0
105	20250325	192900	213312687	970	970	970	970	0
106	20250325	192800	213312687	970	970	970	970	0
107	20250325	192700	213312687	970	970	970	970	0
108	20250325	192600	213312687	970	970	970	970	0
109	20250325	192500	213312687	970	970	970	970	0
110	20250325	192400	213312687	970	970	970	970	0
111	20250325	192300	213312687	970	970	970	970	0
112	20250325	192200	213312687	970	970	970	970	0
113	20250325	192100	213312687	970	970	970	970	0
114	20250325	192000	213312687	970	970	970	970	0
115	20250325	191900	213312687	970	970	970	970	0
116	20250325	191800	213312687	970	970	970	970	0
117	20250325	191700	213312687	970	970	970	970	0
118	20250325	191600	213312687	970	970	970	970	0
119	20250325	191500	213312687	970	970	970	970	0
120	20250325	191400	213312687	970	970	970	970	0
121	20250325	191300	213312687	970	970	970	970	0
122	20250325	191200	213312687	970	970	970	970	3122
123	20250325	191100	213312687	970	970	970	970	0
124	20250325	191000	213312687	970	970	970	970	0
125	20250325	190900	213312687	970	970	970	970	0
126	20250325	190800	213312687	970	970	970	970	0
127	20250325	190700	213312687	970	970	970	970	0
128	20250325	190600	213312687	970	970	970	970	0
129	20250325	190500	213312687	970	970	970	970	0
130	20250325	190400	213312687	970	970	970	970	0
131	20250325	190300	213312687	970	970	970	970	0
132	20250325	190200	213312687	970	970	970	970	0
133	20250325	190100	213312687	970	970	970	970	0
134	20250325	190000	213312687	970	970	970	970	0
135	20250325	185900	213312687	970	970	970	970	0
136	20250325	185800	213312687	970	970	970	970	0
137	20250325	185700	213312687	970	970	970	970	0
138	20250325	185600	213312687	970	970	970	970	0
139	20250325	185500	213312687	970	970	970	970	0
140	20250325	185400	213312687	970	970	970	970	0
141	20250325	185300	213312687	970	970	970	970	0
142	20250325	185200	213312687	970	970	970	970	0
143	20250325	185100	213312687	970	970	970	970	0
144	20250325	185000	213312687	970	970	970	970	0
145	20250325	184900	213312687	970	970	970	970	0
146	20250325	184800	213312687	970	970	970	970	0
147	20250325	184700	213312687	970	970	970	970	0
148	20250325	184600	213312687	970	970	970	970	0
149	20250325	184500	213312687	970	970	970	970	0
150	20250325	184400	213312687	970	970	970	970	0
151	20250325	184300	213312687	970	970	970	970	0
152	20250325	184200	213312687	970	970	970	970	3122
153	20250325	184100	213312687	970	970	970	970	0
154	20250325	184000	213312687	970	970	970	970	0
155	20250325	183900	213312687	970	970	970	970	0
156	20250325	183800	213312687	970	970	970	970	0
157	20250325	183700	213312687	970	970	970	970	0
158	20250325	183600	213312687	970	970	970	970	0
159	20250325	183500	213312687	970	970	970	970	0
160	20250325	183400	213312687	970	970	970	970	0
161	20250325	183300	213312687	970	970	970	970	0
162	20250325	183200	213312687	970	970	970	970	0
163	20250325	183100	213312687	970	970	970	970	0
164	20250325	183000	213312687	970	970	970	970	0
165	20250325	182900	213312687	970	970	970	970	0
166	20250325	182800	213312687	970	970	970	970	0
167	20250325	182700	213312687	970	970	970	970	0
168	20250325	182600	213312687	970	970	970	970	0
169	20250325	182500	213312687	970	970	970	970	0
170	20250325	182400	213312687	970	970	970	970	0
171	20250325	182300	213312687	970	970	970	970	0
172	20250325	182200	213312687	970	970	970	970	0
173	20250325	182100	213312687	970	970	970	970	0
174	20250325	182000	213312687	970	970	970	970	0
175	20250325	181900	213312687	970	970	970	970	0
176	20250325	181800	213312687	970	970	970	970	0
177	20250325	181700	213312687	970	970	970	970	0
178	20250325	181600	213312687	970	970	970	970	0
179	20250325	181500	213312687	970	970	970	970	0
180	20250325	181400	213312687	970	970	970	970	0
181	20250325	181300	213312687	970	970	970	970	0
182	20250325	181200	213312687	970	970	970	970	3122
183	20250325	181100	213312687	970	970	970	970	0
184	20250325	181000	213312687	970	970	970	970	0
185	20250325	180900	213312687	970	970	970	970	0
186	20250325	180800	213312687	970	970	970	970	0
187	20250325	180700	213312687	970	970	970	970	0
188	20250325	180600	213312687	970	970	970	970	0
189	20250325	180500	213312687	970	970	970	970	0
190	20250325	180400	213312687	970	970	970	970	0
191	20250325	180300	213312687	970	970	970	970	0
192	20250325	180200	213312687	970	970	970	970	0
193	20250325	180100	213312687	970	970	970	970	0
194	20250325	180000	213312687	970	970	970	970	0
195	20250325	175900	213312687	970	970	970	970	0
196	20250325	175800	213312687	970	970	970	970	0
197	20250325	175700	213312687	970	970	970	970	0
198	20250325	175600	213312687	970	970	970	970	0
199	20250325	175500	213312687	970	970	970	970	0
200	20250325	175400	213312687	970	970	970	970	0
201	20250325	175300	213312687	970	970	970	970	0
202	20250325	175200	213312687	970	970	970	970	0
203	20250325	175100	213312687	970	970	970	970	0
204	20250325	175000	213312687	970	970	970	970	0
205	20250325	174900	213312687	970	970	970	970	0
206	20250325	174800	213312687	970	970	970	970	0
207	20250325	174700	213312687	970	970	970	970	0
208	20250325	174600	213312687	970	970	970	970	0
209	20250325	174500	213312687	970	970	970	970	0
210	20250325	174400	213312687	970	970	970	970	0
211	20250325	174300	213312687	970	970	970	970	0
212	20250325	174200	213312687	970	970	970	970	3122
213	20250325	174100	213312687	970	970	970	970	0
214	20250325	174000	213312687	970	970	970	970	0
215	20250325	173900	213312687	970	970	970	970	0
216	20250325	173800	213312687	970	970	970	970	0
217	20250325	173700	213312687	970	970	970	970	0
218	20250325	173600	213312687	970	970	970	970	0
219	20250325	173500	213312687	970	970	970	970	0
220	20250325	173400	213312687	970	970	970	970	0
221	20250325	173300	213312687	970	970	970	970	0
222	20250325	173200	213312687	970	970	970	970	0
223	20250325	173100	213312687	970	970	970	970	0
224	20250325	173000	213312687	970	970	970	970	0
225	20250325	172900	213312687	970	970	970	970	0
226	20250325	172800	213312687	970	970	970	970	0
227	20250325	172700	213312687	970	970	970	970	0
228	20250325	172600	213312687	970	970	970	970	0
229	20250325	172500	213312687	970	970	970	970	0
230	20250325	172400	213312687	970	970	970	970	0
231	20250325	172300	213312687	970	970	970	970	0
232	20250325	172200	213312687	970	970	970	970	0
233	20250325	172100	213312687	970	970	970	970	0
234	20250325	172000	213312687	970	970	970	970	0
235	20250325	171900	213312687	970	970	970	970	0
236	20250325	171800	213312687	970	970	970	970	0
237	20250325	171700	213312687	970	970	970	970	0
238	20250325	171600	213312687	970	970	970	970	0
239	20250325	171500	213312687	970	970	970	970	0
240	20250325	171400	213312687	970	970	970	970	0
241	20250325	171300	213312687	970	970	970	970	0
242	20250325	171200	213312687	970	970	970	970	3122
243	20250325	171100	213312687	970	970	970	970	0
244	20250325	171000	213312687	970	970	970	970	0
245	20250325	170900	213312687	970	970	970	970	0
246	20250325	170800	213312687	970	970	970	970	0
247	20250325	170700	213312687	970	970	970	970	0
248	20250325	170600	213312687	970	970	970	970	0
249	20250325	170500	213312687	970	970	970	970	0
250	20250325	170400	213312687	970	970	970	970	0
251	20250325	170300	213312687	970	970	970	970	0
252	20250325	170200	213312687	970	970	970	970	0
253	20250325	170100	213312687	970	970	970	970	0
254	20250325	170000	213312687	970	970	970	970	0
255	20250325	165900	213312687	970	970	970	970	0
256	20250325	165800	213312687	970	970	970	970	0
257	20250325	165700	213312687	970	970	970	970	0
258	20250325	165600	213312687	970	970	970	970	0
259	20250325	165500	213312687	970	970	970	970	0
260	20250325	165400	213312687	970	970	970	970	0
261	20250325	165300	213312687	970	970	970	970	0
262	20250325	165200	213312687	970	970	970	970	0
263	20250325	165100	213312687	970	970	970	970	0
264	20250325	165000	213312687	970	970	970	970	0
265	20250325	164900	213312687	970	970	970	970	0
266	20250325	164800	213312687	970	970	970	970	0
267	20250325	164700	213312687	970	970	970	970	0
268	20250325	164600	213312687	970	970	970	970	0
269	20250325	164500	213312687	970	970	970	970	0
270	20250325	164400	213312687	970	970	970	970	0
271	20250325	164300	213312687	970	970	970	970	0
272	20250325	164200	213312687	970	970	970	970	3122
273	20250325	164100	213312687	970	970	970	970	0
274	20250325	164000	213312687	970	970	970	970	0
275	20250325	163900	213312687	970	970	970	970	0
276	20250325	163800	213312687	970	970	970	970	0
277	20250325	163700	213312687	970	970	970	970	0
278	20250325	163600	213312687	970	970	970	970	0
279	20250325	163500	213312687	970	970	970	970	0
280	20250325	163400	213312687	970	970	970	970	0
281	20250325	163300	213312687	970	970	970	970	0
282	20250325	163200	213312687	970	970	970	970	0
283	20250325	163100	213312687	970	970	970	970	0
284	20250325	163000	213312687	970	970	970	970	0
285	20250325	162900	213312687	970	970	970	970	0
286	20250325	162800	213312687	970	970	970	970	0
287	20250325	162700	213312687	970	970	970	970	0
288	20250325	162600	213312687	970	970	970	970	0
289	20250325	162500	213312687	970	970	970	970	0
290	20250325	162400	213312687	970	970	970	970	0
291	20250325	162300	213312687	970	970	970	970	0
292	20250325	162200	213312687	970	970	970	970	0
293	20250325	162100	213312687	970	970	970	970	0
294	20250325	162000	213312687	970	970	970	970	0
295	20250325	161900	213312687	970	970	970	970	0
296	20250325	161800	213312687	970	970	970	970	0
297	20250325	161700	213312687	970	970	970	970	0
298	20250325	161600	213312687	970	970	970	970	0
299	20250325	161500	213312687	970	970	970	970	0
300	20250325	161400	213312687	970	970	970	970	0
301	20250325	161300	213312687	970	970	970	970	0
302	20250325	161200	213312687	970	970	970	970	3122
303	20250325	161100	213312687	970	970	970	970	0
304	20250325	161000	213312687	970	970	970	970	0
305	20250325	160900	213312687	970	970	970	970	0
306	20250325	160800	213312687	970	970	970	970	0
307	20250325	160700	213312687	970	970	970	970	0
308	20250325	160600	213312687	970	970	970	970	0
309	20250325	160500	213312687	970	970	970	970	0
310	20250325	160400	213312687	970	970	970	970	0
311	20250325	160300	213312687	970	970	970	970	0
312	20250325	160200	213312687	970	970	970	970	0
313	20250325	160100	213312687	970	970	970	970	0
314	20250325	160000	213312687	970	970	970	970	0
315	20250325	155900	213312687	970	970	970	970	0
316	20250325	155800	213312687	970	970	970	970	0
317	20250325	155700	213312687	970	970	970	970	0
318	20250325	155600	213312687	970	970	970	970	0
319	20250325	155500	213312687	970	970	970	970	0
320	20250325	155400	213312687	970	970	970	970	0
321	20250325	155300	213312687	970	970	970	970	0
322	20250325	155200	213312687	970	970	970	970	0
323	20250325	155100	213312687	970	970	970	970	0
324	20250325	155000	213312687	970	970	970	970	0
325	20250325	154900	213312687	970	970	970	970	0
326	20250325	154800	213312687	970	970	970	970	0
327	20250325	154700	213312687	970	970	970	970	0
328	20250325	154600	213312687	970	970	970	970	0
329	20250325	154500	213312687	970	970	970	970	0
330	20250325	154400	213312687	970	970	970	970	0
331	20250325	154300	213312687	970	970	970	970	0
332	20250325	154200	213312687	970	970	970	970	3122
333	20250325	154100	213312687	970	970	970	970	0
334	20250325	154000	213312687	970	970	970	970	0
335	20250325	153900	213312687	970	970	970	970	0
336	20250325	153800	213312687	970	970	970	970	0
337	20250325	153700	213312687	970	970	970	970	0
338	20250325	153600	213312687	970	970	970	970	0
339	20250325	153500	213312687	970	970	970	970	0
340	20250325	153400	213312687	970	970	970	970	0
341	20250325	153300	213312687	970	970	970	970	0
342	20250325	153200	213312687	970	970	970	970	0
343	20250325	153100	213312687	970	970	970	970	0
344	20250325	153000	213312687	970	970	970	970	3122
345	20250325	152900	210284347	970	970	970	970	0
346	20250325	152800	210284347	970	970	970	970	0
347	20250325	152700	210284347	970	970	970	970	0
348	20250325	152600	210284347	970	970	970	970	0
349	20250325	152500	210284347	970	970	970	970	0
350	20250325	152400	210284347	970	970	970	970	0
351	20250325	152300	210284347	970	970	970	970	0
352	20250325	152200	210284347	970	970	970	970	0
353	20250325	152100	210284347	970	970	970	970	0
354	20250325	152000	210284347	970	970	970	970	0
355	20250325	151900	210284347	970	970	970	970	0
356	20250325	151800	210284347	970	970	970	970	1
357	20250325	151700	210283377	970	970	970	970	0
358	20250325	151600	210283377	970	968	970	967	497
359	20250325	151500	209802693	969	970	970	969	626
360	20250325	151400	209195594	977	977	977	977	0
361	20250325	151300	209195594	977	977	977	977	1
362	20250325	151200	209194617	969	969	969	969	0
363	20250325	151100	209194617	969	969	969	969	0
364	20250325	151000	209194617	969	969	969	969	0
365	20250325	150900	209194617	969	969	969	969	0
366	20250325	150800	209194617	969	980	980	969	1701
367	20250325	150700	207531960	985	985	985	985	0
368	20250325	150600	207531960	985	990	990	985	1423
369	20250325	150500	206128373	990	990	990	990	365
370	20250325	150400	205767023	990	989	990	989	6
371	20250325	150300	205761088	985	980	985	980	130
372	20250325	150200	205633538	981	981	981	981	0
373	20250325	150100	205633538	981	981	981	981	0
374	20250325	150000	205633538	981	981	981	981	50
375	20250325	145900	205584488	980	966	980	966	12172
376	20250325	145800	193707404	966	967	967	966	31
377	20250325	145700	193677457	966	966	966	966	0
378	20250325	145600	193677457	966	966	966	966	0
379	20250325	145500	193677457	966	966	966	966	0
380	20250325	145400	193677457	966	966	966	966	0
381	20250325	145300	193677457	966	966	966	966	30
382	20250325	145200	193648477	966	966	966	966	0
383	20250325	145100	193648477	966	970	970	966	217
384	20250325	145000	193437995	970	970	970	970	0
385	20250325	144900	193437995	970	970	970	970	0
386	20250325	144800	193437995	970	970	970	970	0
387	20250325	144700	193437995	970	970	970	970	0
388	20250325	144600	193437995	970	970	970	970	0
389	20250325	144500	193437995	970	970	970	970	0
390	20250325	144400	193437995	970	970	970	970	515
391	20250325	144300	192938445	970	970	970	970	0
392	20250325	144200	192938445	970	970	970	970	0
393	20250325	144100	192938445	970	970	970	970	0
394	20250325	144000	192938445	970	970	970	970	0
395	20250325	143900	192938445	970	970	970	970	0
396	20250325	143800	192938445	970	970	970	970	0
397	20250325	143700	192938445	970	970	970	970	119
398	20250325	143600	192823015	969	969	969	969	0
399	20250325	143500	192823015	969	969	969	969	58
400	20250325	143400	192766813	969	969	969	969	0
401	20250325	143300	192766813	969	969	969	969	942
402	20250325	143200	191854015	967	967	967	967	0
403	20250325	143100	191854015	967	970	970	967	1175
404	20250325	143000	190717787	967	967	967	967	41
405	20250325	142900	190678140	966	966	966	966	0
406	20250325	142800	190678140	966	966	966	966	0
407	20250325	142700	190678140	966	966	966	966	0
408	20250325	142600	190678140	966	966	966	966	0
409	20250325	142500	190678140	966	966	966	966	0
410	20250325	142400	190678140	966	966	966	966	0
411	20250325	142300	190678140	966	966	966	966	0
412	20250325	142200	190678140	966	966	966	966	0
413	20250325	142100	190678140	966	966	966	966	864
414	20250325	142000	189843516	966	966	966	966	0
415	20250325	141900	189843516	966	966	966	966	0
416	20250325	141800	189843516	966	966	966	966	0
417	20250325	141700	189843516	966	966	966	966	0
418	20250325	141600	189843516	966	965	966	965	200
419	20250325	141500	189650503	965	965	965	965	0
420	20250325	141400	189650503	965	965	965	965	2
421	20250325	141300	189648573	965	965	965	965	1066
422	20250325	141200	188619883	965	965	965	965	1000
423	20250325	141100	187654883	965	965	965	965	250
424	20250325	141000	187413633	965	965	965	965	15
425	20250325	140900	187399158	965	964	965	964	3700
426	20250325	140800	183830385	963	963	963	963	0
427	20250325	140700	183830385	963	962	963	962	40
428	20250325	140600	183791890	952	952	952	952	943
429	20250325	140500	182894154	952	960	960	951	6000
430	20250325	140400	177178312	960	965	965	960	72
431	20250325	140300	177109017	965	965	965	965	0
432	20250325	140200	177109017	965	965	965	965	1260
433	20250325	140100	175893117	964	958	964	958	1563
434	20250325	140000	174388197	957	957	957	957	1572
435	20250325	135900	172883793	956	956	956	956	0
436	20250325	135800	172883793	956	956	956	956	27
437	20250325	135700	172857981	956	956	956	956	100
438	20250325	135600	172762381	956	956	956	956	0
439	20250325	135500	172762381	956	956	956	956	5
440	20250325	135400	172757601	946	946	946	946	0
441	20250325	135300	172757601	946	946	946	946	0
442	20250325	135200	172757601	946	946	946	946	1
443	20250325	135100	172756655	946	946	946	946	0
444	20250325	135000	172756655	946	946	946	946	1500
445	20250325	134900	171337655	948	948	948	948	0
446	20250325	134800	171337655	948	957	957	948	206
447	20250325	134700	171142277	948	950	958	946	5216
448	20250325	134600	166201126	950	952	953	950	6300
449	20250325	134500	160209948	951	961	961	951	3000
450	20250325	134400	157352455	961	961	961	961	380
451	20250325	134300	156987275	961	962	966	961	1432
452	20250325	134200	155610355	961	960	961	960	1600
453	20250325	134100	154074155	961	961	961	961	165
454	20250325	134000	153915590	961	962	962	961	255
455	20250325	133900	153670380	963	963	964	963	426
456	20250325	133800	153259789	966	966	966	966	1
457	20250325	133700	153258823	966	966	966	966	7
458	20250325	133600	153252061	965	965	965	965	1901
459	20250325	133500	151417596	962	962	962	962	0
460	20250325	133400	151417596	962	965	965	962	45
461	20250325	133300	151374276	960	968	968	960	1891
462	20250325	133200	149553828	965	965	965	965	0
463	20250325	133100	149553828	965	971	971	965	17234
464	20250325	133000	132851069	970	970	970	970	102
465	20250325	132900	132752129	970	970	970	970	0
466	20250325	132800	132752129	970	970	970	970	100
467	20250325	132700	132655129	970	970	970	970	80
468	20250325	132600	132577529	970	970	970	970	0
469	20250325	132500	132577529	970	970	970	970	0
470	20250325	132400	132577529	970	970	970	970	0
471	20250325	132300	132577529	970	970	970	970	0
472	20250325	132200	132577529	970	970	970	970	0
473	20250325	132100	132577529	970	970	970	970	59
474	20250325	132000	132520299	970	970	970	970	0
475	20250325	131900	132520299	970	970	970	970	0
476	20250325	131800	132520299	970	970	970	970	0
477	20250325	131700	132520299	970	970	970	970	0
478	20250325	131600	132520299	970	970	970	970	0
479	20250325	131500	132520299	970	970	970	970	0
480	20250325	131400	132520299	970	970	970	970	2
481	20250325	131300	132518359	970	970	970	970	0
482	20250325	131200	132518359	970	970	970	970	0
483	20250325	131100	132518359	970	970	970	970	0
484	20250325	131000	132518359	970	970	970	970	0
485	20250325	130900	132518359	970	970	970	970	1
486	20250325	130800	132517389	968	968	968	968	0
487	20250325	130700	132517389	968	968	968	968	0
488	20250325	130600	132517389	968	968	968	968	0
489	20250325	130500	132517389	968	968	968	968	0
490	20250325	130400	132517389	968	968	968	968	0
491	20250325	130300	132517389	968	968	968	968	181
492	20250325	130200	132342181	968	969	969	968	5333
493	20250325	130100	127175244	969	969	969	969	2
494	20250325	130000	127173306	969	969	969	969	100
495	20250325	125900	127076406	969	969	969	969	439
496	20250325	125800	126651015	970	970	970	970	2
497	20250325	125700	126649075	970	970	970	970	0
498	20250325	125600	126649075	970	970	970	970	500
499	20250325	125500	126164075	968	968	969	968	1901
500	20250325	125400	124323407	970	970	970	970	1
501	20250325	125300	124322437	970	973	973	970	3168
502	20250325	125200	121244774	973	973	973	973	530
503	20250325	125100	120729084	974	975	975	974	1215
504	20250325	125000	119545559	975	975	975	975	1
505	20250325	124900	119544584	975	979	979	975	11683
506	20250325	124800	108138223	979	979	979	979	60
507	20250325	124700	108079483	980	980	980	980	0
508	20250325	124600	108079483	980	980	980	980	501
509	20250325	124500	107588503	979	981	981	979	6017
510	20250325	124400	101692053	983	986	986	983	936
511	20250325	124300	100771869	983	983	983	983	0
512	20250325	124200	100771869	983	983	983	983	70
513	20250325	124100	100703059	983	983	983	983	100
514	20250325	124000	100604759	983	983	983	983	0
515	20250325	123900	100604759	983	983	983	983	16
516	20250325	123800	100589031	983	983	983	983	0
517	20250325	123700	100589031	983	983	983	983	0
518	20250325	123600	100589031	983	983	983	983	100
519	20250325	123500	100490731	983	983	983	983	100
520	20250325	123400	100392431	982	982	982	982	50
521	20250325	123300	100343331	982	982	982	982	0
522	20250325	123200	100343331	982	992	992	982	1461
523	20250325	123100	98903039	992	992	992	992	0
524	20250325	123000	98903039	992	992	992	992	0
525	20250325	122900	98903039	992	983	992	983	3000
526	20250325	122800	95932172	980	980	980	980	0
527	20250325	122700	95932172	980	980	980	980	0
528	20250325	122600	95932172	980	980	980	980	299
529	20250325	122500	95639152	981	981	981	981	0
530	20250325	122400	95639152	981	981	981	981	0
531	20250325	122300	95639152	981	981	981	981	0
532	20250325	122200	95639152	981	981	981	981	0
533	20250325	122100	95639152	981	981	981	981	0
534	20250325	122000	95639152	981	981	981	981	1
535	20250325	121900	95638171	980	980	980	980	0
536	20250325	121800	95638171	980	980	980	980	0
537	20250325	121700	95638171	980	980	980	980	0
538	20250325	121600	95638171	980	980	980	980	0
539	20250325	121500	95638171	980	980	980	980	0
540	20250325	121400	95638171	980	980	980	980	0
541	20250325	121300	95638171	980	980	980	980	0
542	20250325	121200	95638171	980	980	980	980	1
543	20250325	121100	95637191	981	981	981	981	0
544	20250325	121000	95637191	981	981	981	981	0
545	20250325	120900	95637191	981	981	981	981	1000
546	20250325	120800	94656191	981	981	981	981	354
547	20250325	120700	94308917	981	981	981	981	0
548	20250325	120600	94308917	981	981	981	981	0
549	20250325	120500	94308917	981	981	981	981	0
550	20250325	120400	94308917	981	981	981	981	0
551	20250325	120300	94308917	981	981	981	981	0
552	20250325	120200	94308917	981	981	981	981	0
553	20250325	120100	94308917	981	981	981	981	0
554	20250325	120000	94308917	981	981	981	981	0
555	20250325	115900	94308917	981	981	981	981	0
556	20250325	115800	94308917	981	981	981	981	0
557	20250325	115700	94308917	981	982	982	981	188
558	20250325	115600	94124488	981	981	981	981	0
559	20250325	115500	94124488	981	981	981	981	0
560	20250325	115400	94124488	981	981	981	981	0
561	20250325	115300	94124488	981	981	981	981	0
562	20250325	115200	94124488	981	981	981	981	0
563	20250325	115100	94124488	981	981	981	981	772
564	20250325	115000	93367156	982	982	982	982	0
565	20250325	114900	93367156	982	982	982	982	0
566	20250325	114800	93367156	982	982	982	982	0
567	20250325	114700	93367156	982	982	982	982	0
568	20250325	114600	93367156	982	982	982	982	100
569	20250325	114500	93268956	982	982	982	982	0
570	20250325	114400	93268956	982	982	982	982	0
571	20250325	114300	93268956	982	983	983	982	585
572	20250325	114200	92694386	982	982	982	982	100
573	20250325	114100	92596186	982	982	982	982	199
574	20250325	114000	92400768	982	982	982	982	0
575	20250325	113900	92400768	982	982	982	982	0
576	20250325	113800	92400768	982	982	982	982	0
577	20250325	113700	92400768	982	982	982	982	0
578	20250325	113600	92400768	982	982	982	982	503
579	20250325	113500	91906822	983	983	983	983	0
580	20250325	113400	91906822	983	983	983	983	417
581	20250325	113300	91496911	984	984	984	984	765
582	20250325	113200	90744151	985	985	985	985	124
583	20250325	113100	90622011	984	984	984	984	0
584	20250325	113000	90622011	984	984	984	984	0
585	20250325	112900	90622011	984	987	987	984	12000
586	20250325	112800	78802862	987	987	987	987	3
587	20250325	112700	78799901	986	986	986	986	0
588	20250325	112600	78799901	986	986	986	986	0
589	20250325	112500	78799901	986	986	986	986	0
590	20250325	112400	78799901	986	986	986	986	0
591	20250325	112300	78799901	986	987	987	986	57
592	20250325	112200	78743672	990	990	990	990	0
593	20250325	112100	78743672	990	990	990	990	0
594	20250325	112000	78743672	990	990	990	990	0
595	20250325	111900	78743672	990	990	990	990	10
596	20250325	111800	78733772	990	990	990	990	0
597	20250325	111700	78733772	990	990	990	990	0
598	20250325	111600	78733772	990	990	990	990	0
599	20250325	111500	78733772	990	990	990	990	0
600	20250325	111400	78733772	990	990	990	990	0
601	20250325	111300	78733772	990	990	990	986	4844
602	20250325	111200	73953584	994	994	994	994	44
603	20250325	111100	73909848	994	990	994	990	5009
604	20250325	111000	68950934	990	990	990	990	43
605	20250325	110900	68908364	994	994	994	994	0
606	20250325	110800	68908364	994	994	994	994	0
607	20250325	110700	68908364	994	994	994	994	1
608	20250325	110600	68907370	994	994	994	994	2
609	20250325	110500	68905382	990	990	990	990	4
610	20250325	110400	68901422	988	988	988	988	0
611	20250325	110300	68901422	988	988	988	988	39
612	20250325	110200	68862890	988	988	988	988	0
613	20250325	110100	68862890	988	988	988	988	0
614	20250325	110000	68862890	988	988	988	988	0
615	20250325	105900	68862890	988	988	988	988	0
616	20250325	105800	68862890	988	988	988	988	0
617	20250325	105700	68862890	988	988	988	988	0
618	20250325	105600	68862890	988	988	988	988	0
619	20250325	105500	68862890	988	989	989	988	299
620	20250325	105400	68567447	988	988	988	988	0
621	20250325	105300	68567447	988	988	988	988	0
622	20250325	105200	68567447	988	988	988	988	0
623	20250325	105100	68567447	988	994	994	986	5964
624	20250325	105000	62675759	994	987	994	987	311
625	20250325	104900	62368795	986	986	986	986	0
626	20250325	104800	62368795	986	986	986	986	0
627	20250325	104700	62368795	986	986	986	986	0
628	20250325	104600	62368795	986	986	986	986	0
629	20250325	104500	62368795	986	986	986	986	0
630	20250325	104400	62368795	986	986	986	986	0
631	20250325	104300	62368795	986	988	988	986	953
632	20250325	104200	61428591	988	988	988	988	500
633	20250325	104100	60934591	986	986	986	986	0
634	20250325	104000	60934591	986	991	991	986	200
635	20250325	103900	60736866	1005	1005	1005	1005	0
636	20250325	103800	60736866	1005	1005	1005	1005	1
637	20250325	103700	60735861	1005	1005	1005	1005	5
638	20250325	103600	60730836	1006	1006	1006	1006	1
639	20250325	103500	60729830	990	990	990	990	0
640	20250325	103400	60729830	990	994	994	990	1903
641	20250325	103300	58842248	994	1010	1010	994	732
642	20250325	103200	58106389	1010	1010	1010	1010	54
643	20250325	103100	58051849	1010	1010	1011	1009	845
644	20250325	103000	57197899	1010	990	1010	990	6001
645	20250325	102900	51209581	991	987	991	987	2000
646	20250325	102800	49232598	982	982	982	982	0
647	20250325	102700	49232598	982	982	982	982	0
648	20250325	102600	49232598	982	982	982	982	0
649	20250325	102500	49232598	982	982	982	982	500
650	20250325	102400	48741598	982	982	982	982	125
651	20250325	102300	48618848	982	982	982	982	20
652	20250325	102200	48599208	987	987	987	987	0
653	20250325	102100	48599208	987	987	987	987	0
654	20250325	102000	48599208	987	987	987	987	0
655	20250325	101900	48599208	987	987	987	987	8
656	20250325	101800	48591312	987	987	987	987	0
657	20250325	101700	48591312	987	987	987	987	200
658	20250325	101600	48393912	987	986	988	986	301
659	20250325	101500	48096954	979	979	979	979	431
660	20250325	101400	47675005	979	988	988	979	2551
661	20250325	101300	45174493	982	982	982	982	520
662	20250325	101200	44663853	982	982	982	982	507
663	20250325	101100	44165979	982	982	982	982	0
664	20250325	101000	44165979	982	982	982	982	0
665	20250325	100900	44165979	982	982	982	982	1000
666	20250325	100800	43183979	982	982	982	982	0
667	20250325	100700	43183979	982	982	982	982	2503
668	20250325	100600	40726033	982	982	982	982	0
669	20250325	100500	40726033	982	982	982	982	0
670	20250325	100400	40726033	982	982	982	982	0
671	20250325	100300	40726033	982	982	982	982	0
672	20250325	100200	40726033	982	982	982	982	0
673	20250325	100100	40726033	982	982	982	982	0
674	20250325	100000	40726033	982	982	982	982	0
675	20250325	095900	40726033	982	982	988	982	907
676	20250325	095800	39832493	983	983	983	983	65
677	20250325	095700	39768598	983	983	983	983	0
678	20250325	095600	39768598	983	983	983	983	0
679	20250325	095500	39768598	983	983	983	983	300
680	20250325	095400	39473698	983	983	983	983	252
681	20250325	095300	39225982	984	984	984	984	356
682	20250325	095200	38875678	987	987	987	987	0
683	20250325	095100	38875678	987	987	987	987	0
684	20250325	095000	38875678	987	987	987	987	0
685	20250325	094900	38875678	987	987	987	987	200
686	20250325	094800	38678278	987	987	987	987	200
687	20250325	094700	38480878	988	988	988	988	0
688	20250325	094600	38480878	988	987	988	987	111
689	20250325	094500	38371217	988	989	989	988	22
690	20250325	094400	38349461	989	989	989	989	100
691	20250325	094300	38250561	978	978	978	978	0
692	20250325	094200	38250561	978	979	980	978	678
693	20250325	094100	37587145	979	979	979	979	1200
694	20250325	094000	36412345	979	979	979	979	500
695	20250325	093900	35922845	978	982	982	978	855
696	20250325	093800	35085397	981	981	981	981	0
697	20250325	093700	35085397	981	981	981	981	0
698	20250325	093600	35085397	981	984	984	981	1227
699	20250325	093500	33879710	985	985	985	985	100
700	20250325	093400	33781210	986	991	991	986	3838
701	20250325	093300	29993469	992	992	992	992	0
702	20250325	093200	29993469	992	992	992	992	0
703	20250325	093100	29993469	992	992	992	992	0
704	20250325	093000	29993469	992	992	992	992	63
705	20250325	092900	29930973	992	992	992	992	0
706	20250325	092800	29930973	992	994	994	992	1005
707	20250325	092700	28934003	997	997	997	997	1
708	20250325	092600	28933006	994	994	994	994	295
709	20250325	092500	28639776	994	987	994	987	508
710	20250325	092400	28138352	994	994	994	994	0
711	20250325	092300	28138352	994	994	994	994	1
712	20250325	092200	28137358	994	994	994	994	500
713	20250325	092100	27640358	994	994	994	994	0
714	20250325	092000	27640358	994	994	994	994	0
715	20250325	091900	27640358	994	997	997	994	1102
716	20250325	091800	26544464	998	998	998	998	7
717	20250325	091700	26537478	998	998	998	998	446
718	20250325	091600	26092370	998	998	998	998	800
719	20250325	091500	25293970	998	997	998	997	662
720	20250325	091400	24633689	997	994	997	994	103
721	20250325	091300	24531001	993	986	993	986	613
722	20250325	091200	23924154	989	987	989	987	1464
723	20250325	091100	22477858	988	988	988	988	690
724	20250325	091000	21796138	987	993	993	987	3501
725	20250325	090900	18336229	993	993	993	993	101
726	20250325	090800	18235936	988	993	993	988	989
727	20250325	090700	17257799	993	993	993	993	315
728	20250325	090600	16945004	993	987	993	987	51
729	20250325	090500	16894661	994	994	994	994	2
730	20250325	090400	16892673	987	989	989	987	10884
731	20250325	090300	6148257	987	987	987	987	0
732	20250325	090200	6148257	987	987	987	987	1
733	20250325	090100	6147270	972	972	972	972	0
734	20250325	090000	6147270	972	986	988	972	6239