KissMeData/052900/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	193500	105466610	960	960	960	960	2400
3	20250326	193400	105466610	960	960	960	960	0
4	20250326	193300	105466610	960	960	960	960	0
5	20250326	193200	105466610	960	960	960	960	0
6	20250326	193100	105466610	960	960	960	960	0
7	20250326	193000	105466610	960	960	960	960	0
8	20250326	192900	105466610	960	960	960	960	0
9	20250326	192800	105466610	960	960	960	960	0
10	20250326	192700	105466610	960	960	960	960	0
11	20250326	192600	105466610	960	960	960	960	0
12	20250326	192500	105466610	960	960	960	960	0
13	20250326	192400	105466610	960	960	960	960	0
14	20250326	192300	105466610	960	960	960	960	0
15	20250326	192200	105466610	960	960	960	960	0
16	20250326	192100	105466610	960	960	960	960	0
17	20250326	192000	105466610	960	960	960	960	0
18	20250326	191900	105466610	960	960	960	960	0
19	20250326	191800	105466610	960	960	960	960	0
20	20250326	191700	105466610	960	960	960	960	0
21	20250326	191600	105466610	960	960	960	960	0
22	20250326	191500	105466610	960	960	960	960	0
23	20250326	191400	105466610	960	960	960	960	0
24	20250326	191300	105466610	960	960	960	960	0
25	20250326	191200	105466610	960	960	960	960	0
26	20250326	191100	105466610	960	960	960	960	0
27	20250326	191000	105466610	960	960	960	960	0
28	20250326	190900	105466610	960	960	960	960	0
29	20250326	190800	105466610	960	960	960	960	0
30	20250326	190700	105466610	960	960	960	960	0
31	20250326	190600	105466610	960	960	960	960	0
32	20250326	190500	105466610	960	960	960	960	2400
33	20250326	190400	105466610	960	960	960	960	0
34	20250326	190300	105466610	960	960	960	960	0
35	20250326	190200	105466610	960	960	960	960	0
36	20250326	190100	105466610	960	960	960	960	0
37	20250326	190000	105466610	960	960	960	960	0
38	20250326	185900	105466610	960	960	960	960	0
39	20250326	185800	105466610	960	960	960	960	0
40	20250326	185700	105466610	960	960	960	960	0
41	20250326	185600	105466610	960	960	960	960	0
42	20250326	185500	105466610	960	960	960	960	0
43	20250326	185400	105466610	960	960	960	960	0
44	20250326	185300	105466610	960	960	960	960	0
45	20250326	185200	105466610	960	960	960	960	0
46	20250326	185100	105466610	960	960	960	960	0
47	20250326	185000	105466610	960	960	960	960	0
48	20250326	184900	105466610	960	960	960	960	0
49	20250326	184800	105466610	960	960	960	960	0
50	20250326	184700	105466610	960	960	960	960	0
51	20250326	184600	105466610	960	960	960	960	0
52	20250326	184500	105466610	960	960	960	960	0
53	20250326	184400	105466610	960	960	960	960	0
54	20250326	184300	105466610	960	960	960	960	0
55	20250326	184200	105466610	960	960	960	960	0
56	20250326	184100	105466610	960	960	960	960	0
57	20250326	184000	105466610	960	960	960	960	0
58	20250326	183900	105466610	960	960	960	960	0
59	20250326	183800	105466610	960	960	960	960	0
60	20250326	183700	105466610	960	960	960	960	0
61	20250326	183600	105466610	960	960	960	960	0
62	20250326	183500	105466610	960	960	960	960	2400
63	20250326	183400	105466610	960	960	960	960	0
64	20250326	183300	105466610	960	960	960	960	0
65	20250326	183200	105466610	960	960	960	960	0
66	20250326	183100	105466610	960	960	960	960	0
67	20250326	183000	105466610	960	960	960	960	0
68	20250326	182900	105466610	960	960	960	960	0
69	20250326	182800	105466610	960	960	960	960	0
70	20250326	182700	105466610	960	960	960	960	0
71	20250326	182600	105466610	960	960	960	960	0
72	20250326	182500	105466610	960	960	960	960	0
73	20250326	182400	105466610	960	960	960	960	0
74	20250326	182300	105466610	960	960	960	960	0
75	20250326	182200	105466610	960	960	960	960	0
76	20250326	182100	105466610	960	960	960	960	0
77	20250326	182000	105466610	960	960	960	960	0
78	20250326	181900	105466610	960	960	960	960	0
79	20250326	181800	105466610	960	960	960	960	0
80	20250326	181700	105466610	960	960	960	960	0
81	20250326	181600	105466610	960	960	960	960	0
82	20250326	181500	105466610	960	960	960	960	0
83	20250326	181400	105466610	960	960	960	960	0
84	20250326	181300	105466610	960	960	960	960	0
85	20250326	181200	105466610	960	960	960	960	0
86	20250326	181100	105466610	960	960	960	960	0
87	20250326	181000	105466610	960	960	960	960	0
88	20250326	180900	105466610	960	960	960	960	0
89	20250326	180800	105466610	960	960	960	960	0
90	20250326	180700	105466610	960	960	960	960	0
91	20250326	180600	105466610	960	960	960	960	0
92	20250326	180500	105466610	960	960	960	960	2400
93	20250326	180400	105466610	960	960	960	960	0
94	20250326	180300	105466610	960	960	960	960	0
95	20250326	180200	105466610	960	960	960	960	0
96	20250326	180100	105466610	960	960	960	960	0
97	20250326	180000	105466610	960	960	960	960	0
98	20250326	175900	105466610	960	960	960	960	0
99	20250326	175800	105466610	960	960	960	960	0
100	20250326	175700	105466610	960	960	960	960	0
101	20250326	175600	105466610	960	960	960	960	0
102	20250326	175500	105466610	960	960	960	960	0
103	20250326	175400	105466610	960	960	960	960	0
104	20250326	175300	105466610	960	960	960	960	0
105	20250326	175200	105466610	960	960	960	960	0
106	20250326	175100	105466610	960	960	960	960	0
107	20250326	175000	105466610	960	960	960	960	0
108	20250326	174900	105466610	960	960	960	960	0
109	20250326	174800	105466610	960	960	960	960	0
110	20250326	174700	105466610	960	960	960	960	0
111	20250326	174600	105466610	960	960	960	960	0
112	20250326	174500	105466610	960	960	960	960	0
113	20250326	174400	105466610	960	960	960	960	0
114	20250326	174300	105466610	960	960	960	960	0
115	20250326	174200	105466610	960	960	960	960	0
116	20250326	174100	105466610	960	960	960	960	0
117	20250326	174000	105466610	960	960	960	960	0
118	20250326	173900	105466610	960	960	960	960	0
119	20250326	173800	105466610	960	960	960	960	0
120	20250326	173700	105466610	960	960	960	960	0
121	20250326	173600	105466610	960	960	960	960	0
122	20250326	173500	105466610	960	960	960	960	2400
123	20250326	173400	105466610	960	960	960	960	0
124	20250326	173300	105466610	960	960	960	960	0
125	20250326	173200	105466610	960	960	960	960	0
126	20250326	173100	105466610	960	960	960	960	0
127	20250326	173000	105466610	960	960	960	960	0
128	20250326	172900	105466610	960	960	960	960	0
129	20250326	172800	105466610	960	960	960	960	0
130	20250326	172700	105466610	960	960	960	960	0
131	20250326	172600	105466610	960	960	960	960	0
132	20250326	172500	105466610	960	960	960	960	0
133	20250326	172400	105466610	960	960	960	960	0
134	20250326	172300	105466610	960	960	960	960	0
135	20250326	172200	105466610	960	960	960	960	0
136	20250326	172100	105466610	960	960	960	960	0
137	20250326	172000	105466610	960	960	960	960	0
138	20250326	171900	105466610	960	960	960	960	0
139	20250326	171800	105466610	960	960	960	960	0
140	20250326	171700	105466610	960	960	960	960	0
141	20250326	171600	105466610	960	960	960	960	0
142	20250326	171500	105466610	960	960	960	960	0
143	20250326	171400	105466610	960	960	960	960	0
144	20250326	171300	105466610	960	960	960	960	0
145	20250326	171200	105466610	960	960	960	960	0
146	20250326	171100	105466610	960	960	960	960	0
147	20250326	171000	105466610	960	960	960	960	0
148	20250326	170900	105466610	960	960	960	960	0
149	20250326	170800	105466610	960	960	960	960	0
150	20250326	170700	105466610	960	960	960	960	0
151	20250326	170600	105466610	960	960	960	960	0
152	20250326	170500	105466610	960	960	960	960	2400
153	20250326	170400	105466610	960	960	960	960	0
154	20250326	170300	105466610	960	960	960	960	0
155	20250326	170200	105466610	960	960	960	960	0
156	20250326	170100	105466610	960	960	960	960	0
157	20250326	170000	105466610	960	960	960	960	0
158	20250326	165900	105466610	960	960	960	960	0
159	20250326	165800	105466610	960	960	960	960	0
160	20250326	165700	105466610	960	960	960	960	0
161	20250326	165600	105466610	960	960	960	960	0
162	20250326	165500	105466610	960	960	960	960	0
163	20250326	165400	105466610	960	960	960	960	0
164	20250326	165300	105466610	960	960	960	960	0
165	20250326	165200	105466610	960	960	960	960	0
166	20250326	165100	105466610	960	960	960	960	0
167	20250326	165000	105466610	960	960	960	960	0
168	20250326	164900	105466610	960	960	960	960	0
169	20250326	164800	105466610	960	960	960	960	0
170	20250326	164700	105466610	960	960	960	960	0
171	20250326	164600	105466610	960	960	960	960	0
172	20250326	164500	105466610	960	960	960	960	0
173	20250326	164400	105466610	960	960	960	960	0
174	20250326	164300	105466610	960	960	960	960	0
175	20250326	164200	105466610	960	960	960	960	0
176	20250326	164100	105466610	960	960	960	960	0
177	20250326	164000	105466610	960	960	960	960	0
178	20250326	163900	105466610	960	960	960	960	0
179	20250326	163800	105466610	960	960	960	960	0
180	20250326	163700	105466610	960	960	960	960	0
181	20250326	163600	105466610	960	960	960	960	0
182	20250326	163500	105466610	960	960	960	960	2400
183	20250326	163400	105466610	960	960	960	960	0
184	20250326	163300	105466610	960	960	960	960	0
185	20250326	163200	105466610	960	960	960	960	0
186	20250326	163100	105466610	960	960	960	960	0
187	20250326	163000	105466610	960	960	960	960	0
188	20250326	162900	105466610	960	960	960	960	0
189	20250326	162800	105466610	960	960	960	960	0
190	20250326	162700	105466610	960	960	960	960	0
191	20250326	162600	105466610	960	960	960	960	0
192	20250326	162500	105466610	960	960	960	960	0
193	20250326	162400	105466610	960	960	960	960	0
194	20250326	162300	105466610	960	960	960	960	0
195	20250326	162200	105466610	960	960	960	960	0
196	20250326	162100	105466610	960	960	960	960	0
197	20250326	162000	105466610	960	960	960	960	0
198	20250326	161900	105466610	960	960	960	960	0
199	20250326	161800	105466610	960	960	960	960	0
200	20250326	161700	105466610	960	960	960	960	0
201	20250326	161600	105466610	960	960	960	960	0
202	20250326	161500	105466610	960	960	960	960	0
203	20250326	161400	105466610	960	960	960	960	0
204	20250326	161300	105466610	960	960	960	960	0
205	20250326	161200	105466610	960	960	960	960	0
206	20250326	161100	105466610	960	960	960	960	0
207	20250326	161000	105466610	960	960	960	960	0
208	20250326	160900	105466610	960	960	960	960	0
209	20250326	160800	105466610	960	960	960	960	0
210	20250326	160700	105466610	960	960	960	960	0
211	20250326	160600	105466610	960	960	960	960	0
212	20250326	160500	105466610	960	960	960	960	2400
213	20250326	160400	105466610	960	960	960	960	0
214	20250326	160300	105466610	960	960	960	960	0
215	20250326	160200	105466610	960	960	960	960	0
216	20250326	160100	105466610	960	960	960	960	0
217	20250326	160000	105466610	960	960	960	960	0
218	20250326	155900	105466610	960	960	960	960	0
219	20250326	155800	105466610	960	960	960	960	0
220	20250326	155700	105466610	960	960	960	960	0
221	20250326	155600	105466610	960	960	960	960	0
222	20250326	155500	105466610	960	960	960	960	0
223	20250326	155400	105466610	960	960	960	960	0
224	20250326	155300	105466610	960	960	960	960	0
225	20250326	155200	105466610	960	960	960	960	0
226	20250326	155100	105466610	960	960	960	960	0
227	20250326	155000	105466610	960	960	960	960	0
228	20250326	154900	105466610	960	960	960	960	0
229	20250326	154800	105466610	960	960	960	960	0
230	20250326	154700	105466610	960	960	960	960	0
231	20250326	154600	105466610	960	960	960	960	0
232	20250326	154500	105466610	960	960	960	960	0
233	20250326	154400	105466610	960	960	960	960	0
234	20250326	154300	105466610	960	960	960	960	0
235	20250326	154200	105466610	960	960	960	960	0
236	20250326	154100	105466610	960	960	960	960	0
237	20250326	154000	105466610	960	960	960	960	0
238	20250326	153900	105466610	960	960	960	960	0
239	20250326	153800	105466610	960	960	960	960	0
240	20250326	153700	105466610	960	960	960	960	0
241	20250326	153600	105466610	960	960	960	960	0
242	20250326	153500	105466610	960	960	960	960	2400
243	20250326	153400	105466610	960	960	960	960	0
244	20250326	153300	105466610	960	960	960	960	0
245	20250326	153200	105466610	960	960	960	960	0
246	20250326	153100	105466610	960	960	960	960	0
247	20250326	153000	105466610	960	960	960	960	2400
248	20250326	152900	103162610	956	956	956	956	0
249	20250326	152800	103162610	956	956	956	956	0
250	20250326	152700	103162610	956	956	956	956	0
251	20250326	152600	103162610	956	956	956	956	0
252	20250326	152500	103162610	956	956	956	956	0
253	20250326	152400	103162610	956	956	956	956	0
254	20250326	152300	103162610	956	956	956	956	0
255	20250326	152200	103162610	956	956	956	956	0
256	20250326	152100	103162610	956	956	956	956	0
257	20250326	152000	103162610	956	956	956	956	0
258	20250326	151900	103162610	956	956	956	956	89
259	20250326	151800	103077526	956	958	958	956	117
260	20250326	151700	102965472	961	961	961	961	2
261	20250326	151600	102963550	956	956	956	956	0
262	20250326	151500	102963550	956	959	959	956	1421
263	20250326	151400	101603723	962	962	962	962	0
264	20250326	151300	101603723	962	962	962	962	0
265	20250326	151200	101603723	962	962	962	962	1
266	20250326	151100	101602761	955	961	961	955	3000
267	20250326	151000	98731600	964	964	964	964	0
268	20250326	150900	98731600	964	964	964	964	0
269	20250326	150800	98731600	964	964	964	964	0
270	20250326	150700	98731600	964	964	964	964	0
271	20250326	150600	98731600	964	960	964	960	502
272	20250326	150500	98249672	961	959	961	958	382
273	20250326	150400	97882859	960	960	960	960	0
274	20250326	150300	97882859	960	960	960	960	162
275	20250326	150200	97727339	960	957	960	957	2
276	20250326	150100	97725422	957	957	957	957	0
277	20250326	150000	97725422	957	957	957	957	70
278	20250326	145900	97658432	960	960	960	960	0
279	20250326	145800	97658432	960	960	960	960	0
280	20250326	145700	97658432	960	960	960	960	0
281	20250326	145600	97658432	960	960	960	960	0
282	20250326	145500	97658432	960	960	960	960	0
283	20250326	145400	97658432	960	960	960	960	126
284	20250326	145300	97537472	960	960	960	960	1200
285	20250326	145200	96385472	957	957	957	957	0
286	20250326	145100	96385472	957	958	958	957	3044
287	20250326	145000	93471431	958	958	958	958	44
288	20250326	144900	93429279	958	958	958	958	0
289	20250326	144800	93429279	958	958	958	958	107
290	20250326	144700	93326773	958	958	958	958	0
291	20250326	144600	93326773	958	958	958	958	0
292	20250326	144500	93326773	958	959	959	958	79
293	20250326	144400	93251034	961	961	961	961	1
294	20250326	144300	93250073	959	959	959	959	118
295	20250326	144200	93136911	961	961	961	961	0
296	20250326	144100	93136911	961	961	961	961	5
297	20250326	144000	93132106	961	959	961	959	56
298	20250326	143900	93078400	959	959	959	959	0
299	20250326	143800	93078400	959	959	959	959	0
300	20250326	143700	93078400	959	959	959	959	128
301	20250326	143600	92955648	960	960	960	960	0
302	20250326	143500	92955648	960	961	961	960	169
303	20250326	143400	92793307	964	964	964	964	0
304	20250326	143300	92793307	964	964	964	964	0
305	20250326	143200	92793307	964	964	964	964	0
306	20250326	143100	92793307	964	964	964	964	0
307	20250326	143000	92793307	964	964	964	964	0
308	20250326	142900	92793307	964	964	964	964	0
309	20250326	142800	92793307	964	964	964	964	0
310	20250326	142700	92793307	964	964	964	964	2
311	20250326	142600	92791379	960	960	960	960	1730
312	20250326	142500	91130579	960	964	964	960	1565
313	20250326	142400	89628171	963	963	963	963	0
314	20250326	142300	89628171	963	963	963	963	200
315	20250326	142200	89435571	964	964	964	964	0
316	20250326	142100	89435571	964	964	964	964	0
317	20250326	142000	89435571	964	964	964	964	0
318	20250326	141900	89435571	964	964	964	964	0
319	20250326	141800	89435571	964	964	964	964	0
320	20250326	141700	89435571	964	964	964	964	0
321	20250326	141600	89435571	964	964	964	964	0
322	20250326	141500	89435571	964	964	964	964	100
323	20250326	141400	89339171	964	964	964	964	0
324	20250326	141300	89339171	964	963	964	963	651
325	20250326	141200	88712256	963	963	963	963	2
326	20250326	141100	88710330	961	961	961	961	0
327	20250326	141000	88710330	961	961	961	961	352
328	20250326	140900	88372058	961	961	961	961	2
329	20250326	140800	88370136	960	960	960	960	42
330	20250326	140700	88329816	959	959	959	959	0
331	20250326	140600	88329816	959	959	959	959	0
332	20250326	140500	88329816	959	959	959	959	0
333	20250326	140400	88329816	959	959	959	959	0
334	20250326	140300	88329816	959	959	959	959	0
335	20250326	140200	88329816	959	959	959	959	0
336	20250326	140100	88329816	959	959	959	959	10
337	20250326	140000	88320226	960	960	960	960	1
338	20250326	135900	88319266	959	959	959	959	9
339	20250326	135800	88310635	959	959	959	959	0
340	20250326	135700	88310635	959	959	959	959	105
341	20250326	135600	88209940	959	959	959	959	0
342	20250326	135500	88209940	959	959	959	959	0
343	20250326	135400	88209940	959	959	959	959	0
344	20250326	135300	88209940	959	959	959	959	0
345	20250326	135200	88209940	959	959	959	959	0
346	20250326	135100	88209940	959	959	959	959	12
347	20250326	135000	88198432	958	958	958	958	0
348	20250326	134900	88198432	958	958	958	958	17
349	20250326	134800	88182146	962	962	962	962	0
350	20250326	134700	88182146	962	962	962	962	3
351	20250326	134600	88179260	962	962	962	962	3
352	20250326	134500	88176374	962	962	962	962	8
353	20250326	134400	88168678	962	962	962	962	0
354	20250326	134300	88168678	962	962	962	962	0
355	20250326	134200	88168678	962	961	962	961	104
356	20250326	134100	88068732	961	961	961	961	4
357	20250326	134000	88064888	961	961	961	961	100
358	20250326	133900	87968788	961	960	961	960	15
359	20250326	133800	87954387	960	960	960	960	28
360	20250326	133700	87927507	960	960	960	960	3
361	20250326	133600	87924627	958	958	958	958	0
362	20250326	133500	87924627	958	958	958	958	0
363	20250326	133400	87924627	958	958	960	958	4762
364	20250326	133300	83361857	958	958	958	958	201
365	20250326	133200	83169299	959	959	959	959	0
366	20250326	133100	83169299	959	961	961	959	84
367	20250326	133000	83088739	960	960	960	960	2
368	20250326	132900	83086819	961	959	961	959	25
369	20250326	132800	83062828	959	959	959	959	100
370	20250326	132700	82966928	959	959	959	959	0
371	20250326	132600	82966928	959	959	959	959	0
372	20250326	132500	82966928	959	959	959	959	0
373	20250326	132400	82966928	959	959	959	959	0
374	20250326	132300	82966928	959	959	959	959	0
375	20250326	132200	82966928	959	959	959	959	0
376	20250326	132100	82966928	959	959	959	959	0
377	20250326	132000	82966928	959	959	959	959	0
378	20250326	131900	82966928	959	959	959	959	20
379	20250326	131800	82947748	959	959	959	959	8
380	20250326	131700	82940076	959	959	959	959	0
381	20250326	131600	82940076	959	959	959	959	1
382	20250326	131500	82939117	958	958	958	958	0
383	20250326	131400	82939117	958	958	958	958	70
384	20250326	131300	82872057	958	958	958	958	501
385	20250326	131200	82392099	957	957	957	957	0
386	20250326	131100	82392099	957	957	957	957	10
387	20250326	131000	82382529	957	957	957	957	81
388	20250326	130900	82305012	957	957	957	957	0
389	20250326	130800	82305012	957	957	957	957	0
390	20250326	130700	82305012	957	957	957	957	69
391	20250326	130600	82238979	957	957	957	957	0
392	20250326	130500	82238979	957	957	957	957	20
393	20250326	130400	82219839	957	957	957	957	0
394	20250326	130300	82219839	957	957	957	957	85
395	20250326	130200	82138494	959	959	959	959	1
396	20250326	130100	82137535	957	957	957	957	0
397	20250326	130000	82137535	957	958	958	957	61
398	20250326	125900	82079157	958	958	958	958	0
399	20250326	125800	82079157	958	958	958	958	0
400	20250326	125700	82079157	958	958	958	958	0
401	20250326	125600	82079157	958	958	958	958	0
402	20250326	125500	82079157	958	958	958	958	56
403	20250326	125400	82025509	958	958	958	958	9
404	20250326	125300	82016887	959	959	959	959	0
405	20250326	125200	82016887	959	959	959	959	0
406	20250326	125100	82016887	959	959	959	959	1
407	20250326	125000	82015928	958	958	958	958	67
408	20250326	124900	81951742	958	958	958	958	0
409	20250326	124800	81951742	958	958	958	958	0
410	20250326	124700	81951742	958	958	958	958	9
411	20250326	124600	81943120	959	959	959	959	0
412	20250326	124500	81943120	959	959	959	959	122
413	20250326	124400	81826122	959	959	959	959	0
414	20250326	124300	81826122	959	959	959	959	9
415	20250326	124200	81817491	960	960	960	960	0
416	20250326	124100	81817491	960	960	960	960	2
417	20250326	124000	81815571	959	959	959	959	0
418	20250326	123900	81815571	959	959	959	959	0
419	20250326	123800	81815571	959	959	959	959	0
420	20250326	123700	81815571	959	959	959	959	70
421	20250326	123600	81748441	958	958	958	958	225
422	20250326	123500	81532891	957	957	957	957	24
423	20250326	123400	81509923	957	957	957	957	392
424	20250326	123300	81134779	958	958	958	958	100
425	20250326	123200	81038979	958	958	958	958	0
426	20250326	123100	81038979	958	958	958	958	0
427	20250326	123000	81038979	958	958	958	958	0
428	20250326	122900	81038979	958	958	958	958	0
429	20250326	122800	81038979	958	958	958	958	0
430	20250326	122700	81038979	958	958	958	958	0
431	20250326	122600	81038979	958	958	958	958	0
432	20250326	122500	81038979	958	958	958	958	0
433	20250326	122400	81038979	958	958	958	958	5
434	20250326	122300	81034189	958	958	958	958	0
435	20250326	122200	81034189	958	958	958	958	0
436	20250326	122100	81034189	958	958	958	958	0
437	20250326	122000	81034189	958	958	958	958	0
438	20250326	121900	81034189	958	958	958	958	0
439	20250326	121800	81034189	958	958	958	958	0
440	20250326	121700	81034189	958	958	958	958	0
441	20250326	121600	81034189	958	958	958	958	1
442	20250326	121500	81033231	957	957	957	957	0
443	20250326	121400	81033231	957	957	957	957	0
444	20250326	121300	81033231	957	957	957	957	17
445	20250326	121200	81016962	957	957	957	957	0
446	20250326	121100	81016962	957	957	957	957	405
447	20250326	121000	80629377	956	956	956	956	30
448	20250326	120900	80600697	957	958	958	957	70
449	20250326	120800	80533700	960	960	960	960	0
450	20250326	120700	80533700	960	960	960	960	0
451	20250326	120600	80533700	960	960	960	960	0
452	20250326	120500	80533700	960	960	960	960	0
453	20250326	120400	80533700	960	960	960	960	0
454	20250326	120300	80533700	960	960	960	960	0
455	20250326	120200	80533700	960	960	960	960	0
456	20250326	120100	80533700	960	960	960	960	3
457	20250326	120000	80530820	959	959	959	959	0
458	20250326	115900	80530820	959	959	959	959	0
459	20250326	115800	80530820	959	959	959	959	0
460	20250326	115700	80530820	959	959	959	959	0
461	20250326	115600	80530820	959	959	959	959	0
462	20250326	115500	80530820	959	959	959	959	0
463	20250326	115400	80530820	959	959	959	959	0
464	20250326	115300	80530820	959	959	959	959	150
465	20250326	115200	80386970	958	956	958	956	331
466	20250326	115100	80070458	956	956	956	956	0
467	20250326	115000	80070458	956	956	956	956	600
468	20250326	114900	79496858	954	954	954	954	44
469	20250326	114800	79454882	956	956	956	956	0
470	20250326	114700	79454882	956	956	956	954	73
471	20250326	114600	79385236	954	954	954	954	0
472	20250326	114500	79385236	954	954	954	954	67
473	20250326	114400	79321318	956	956	956	954	80
474	20250326	114300	79244980	956	956	956	956	0
475	20250326	114200	79244980	956	956	956	956	0
476	20250326	114100	79244980	956	956	956	956	3
477	20250326	114000	79242112	956	956	956	956	3
478	20250326	113900	79239244	956	956	956	956	5
479	20250326	113800	79234464	956	956	956	956	0
480	20250326	113700	79234464	956	956	956	956	0
481	20250326	113600	79234464	956	956	956	956	0
482	20250326	113500	79234464	956	956	956	956	0
483	20250326	113400	79234464	956	956	956	956	0
484	20250326	113300	79234464	956	956	956	956	0
485	20250326	113200	79234464	956	956	956	956	0
486	20250326	113100	79234464	956	956	956	956	0
487	20250326	113000	79234464	956	956	956	956	0
488	20250326	112900	79234464	956	956	956	956	0
489	20250326	112800	79234464	956	956	956	956	4
490	20250326	112700	79230640	956	956	956	956	2
491	20250326	112600	79228728	956	955	956	955	1007
492	20250326	112500	78267039	955	956	956	955	6
493	20250326	112400	78261306	955	955	955	955	0
494	20250326	112300	78261306	955	955	955	955	0
495	20250326	112200	78261306	955	955	955	955	0
496	20250326	112100	78261306	955	955	955	955	0
497	20250326	112000	78261306	955	955	955	955	104
498	20250326	111900	78161986	955	955	955	955	211
499	20250326	111800	77960481	955	955	955	955	0
500	20250326	111700	77960481	955	955	955	955	2
501	20250326	111600	77958571	956	956	956	956	0
502	20250326	111500	77958571	956	956	956	956	0
503	20250326	111400	77958571	956	956	956	956	0
504	20250326	111300	77958571	956	956	956	956	0
505	20250326	111200	77958571	956	956	956	956	125
506	20250326	111100	77839071	956	956	956	956	0
507	20250326	111000	77839071	956	956	956	956	7
508	20250326	110900	77832379	957	957	957	957	5
509	20250326	110800	77827594	957	957	957	957	0
510	20250326	110700	77827594	957	955	957	955	1289
511	20250326	110600	76596593	955	955	955	955	5
512	20250326	110500	76591818	955	954	955	954	2
513	20250326	110400	76589909	954	954	954	954	0
514	20250326	110300	76589909	954	954	954	954	1201
515	20250326	110200	75444155	954	954	954	954	6
516	20250326	110100	75438431	953	953	953	953	0
517	20250326	110000	75438431	953	953	953	953	3
518	20250326	105900	75435572	952	953	953	952	2239
519	20250326	105800	73303955	954	954	954	954	2
520	20250326	105700	73302047	952	954	954	952	2000
521	20250326	105600	71396869	954	954	954	954	1239
522	20250326	105500	70214863	954	954	954	954	0
523	20250326	105400	70214863	954	953	954	953	5
524	20250326	105300	70210096	952	958	958	952	4092
525	20250326	105200	66311048	958	958	958	958	5
526	20250326	105100	66306258	958	958	958	958	4
527	20250326	105000	66302426	960	960	960	960	6
528	20250326	104900	66296666	960	959	960	959	1042
529	20250326	104800	65297346	959	956	959	956	3954
530	20250326	104700	61513587	956	956	956	956	53
531	20250326	104600	61462919	956	953	956	953	2739
532	20250326	104500	58849455	953	953	953	953	0
533	20250326	104400	58849455	953	953	953	953	0
534	20250326	104300	58849455	953	953	953	953	0
535	20250326	104200	58849455	953	954	954	952	1194
536	20250326	104100	57712733	955	955	955	955	15
537	20250326	104000	57698408	955	955	955	955	11
538	20250326	103900	57687903	955	956	956	953	2010
539	20250326	103800	55770939	956	956	956	956	0
540	20250326	103700	55770939	956	956	956	956	0
541	20250326	103600	55770939	956	956	956	956	5
542	20250326	103500	55766159	954	954	954	954	0
543	20250326	103400	55766159	954	956	956	954	1032
544	20250326	103300	54781526	954	954	954	954	730
545	20250326	103200	54085106	956	960	960	956	1156
546	20250326	103100	52979962	956	957	957	956	4000
547	20250326	103000	49155960	960	960	960	960	0
548	20250326	102900	49155960	960	960	960	960	0
549	20250326	102800	49155960	960	957	960	957	4
550	20250326	102700	49152126	954	954	954	952	4171
551	20250326	102600	45174661	956	956	956	956	0
552	20250326	102500	45174661	956	956	956	954	3099
553	20250326	102400	42216069	957	959	959	957	1644
554	20250326	102300	40642152	961	959	961	959	63
555	20250326	102200	40581733	958	958	958	958	4368
556	20250326	102100	36397189	958	957	958	957	2067
557	20250326	102000	34419003	958	958	958	958	2106
558	20250326	101900	32401455	958	958	958	958	2713
559	20250326	101800	29802401	958	962	962	958	5000
560	20250326	101700	25010504	959	959	959	959	0
561	20250326	101600	25010504	959	961	961	959	3000
562	20250326	101500	22130691	963	962	963	962	1669
563	20250326	101400	20525033	961	961	961	961	676
564	20250326	101300	19875397	962	962	962	962	806
565	20250326	101200	19100025	962	962	962	962	17
566	20250326	101100	19083671	962	962	962	962	0
567	20250326	101000	19083671	962	962	962	962	0
568	20250326	100900	19083671	962	962	962	962	0
569	20250326	100800	19083671	962	962	962	962	0
570	20250326	100700	19083671	962	962	962	962	0
571	20250326	100600	19083671	962	962	962	962	419
572	20250326	100500	18680593	962	962	962	962	1300
573	20250326	100400	17429993	962	962	962	962	0
574	20250326	100300	17429993	962	962	962	962	0
575	20250326	100200	17429993	962	962	962	962	2
576	20250326	100100	17428069	961	961	961	961	10
577	20250326	100000	17418459	961	961	961	961	0
578	20250326	095900	17418459	961	961	961	961	0
579	20250326	095800	17418459	961	961	961	961	0
580	20250326	095700	17418459	961	961	961	961	9
581	20250326	095600	17409810	961	961	961	961	0
582	20250326	095500	17409810	961	961	961	961	1
583	20250326	095400	17408849	961	961	961	961	0
584	20250326	095300	17408849	961	961	961	961	0
585	20250326	095200	17408849	961	961	961	961	28
586	20250326	095100	17381941	961	961	961	961	180
587	20250326	095000	17208961	961	961	961	961	27
588	20250326	094900	17183014	962	962	962	962	0
589	20250326	094800	17183014	962	962	962	961	927
590	20250326	094700	16291262	962	962	962	962	0
591	20250326	094600	16291262	962	962	962	962	0
592	20250326	094500	16291262	962	962	962	962	10
593	20250326	094400	16281642	961	961	961	961	0
594	20250326	094300	16281642	961	961	961	961	0
595	20250326	094200	16281642	961	961	961	961	0
596	20250326	094100	16281642	961	961	961	961	0
597	20250326	094000	16281642	961	961	961	961	96
598	20250326	093900	16189386	961	961	961	961	30
599	20250326	093800	16160556	961	961	961	961	491
600	20250326	093700	15688705	962	963	963	962	63
601	20250326	093600	15628097	962	962	962	962	209
602	20250326	093500	15427039	963	963	963	963	1
603	20250326	093400	15426076	963	962	963	962	1210
604	20250326	093300	14262054	962	963	963	962	101
605	20250326	093200	14164891	963	963	963	963	2
606	20250326	093100	14162965	962	962	962	962	3097
607	20250326	093000	11183651	962	962	962	962	995
608	20250326	092900	10226461	962	963	963	962	590
609	20250326	092800	9658330	964	964	964	964	0
610	20250326	092700	9658330	964	964	964	964	3
611	20250326	092600	9655438	964	964	964	964	3
612	20250326	092500	9652546	964	964	964	964	0
613	20250326	092400	9652546	964	964	964	964	1074
614	20250326	092300	8617210	964	964	964	964	0
615	20250326	092200	8617210	964	964	964	964	927
616	20250326	092100	7723582	965	965	965	965	2
617	20250326	092000	7721652	966	966	966	966	0
618	20250326	091900	7721652	966	966	966	966	0
619	20250326	091800	7721652	966	966	966	966	3
620	20250326	091700	7718754	965	965	965	965	1500
621	20250326	091600	6271254	966	966	966	966	3
622	20250326	091500	6268356	966	966	966	966	0
623	20250326	091400	6268356	966	966	966	966	0
624	20250326	091300	6268356	966	966	966	966	3
625	20250326	091200	6265458	964	964	964	964	0
626	20250326	091100	6265458	964	964	964	964	0
627	20250326	091000	6265458	964	964	964	964	0
628	20250326	090900	6265458	964	965	965	964	13
629	20250326	090800	6252918	967	967	967	967	62
630	20250326	090700	6192964	966	966	966	966	0
631	20250326	090600	6192964	966	966	966	966	317
632	20250326	090500	5886742	967	967	967	967	0
633	20250326	090400	5886742	967	968	968	967	7
634	20250326	090300	5879972	963	963	963	963	0
635	20250326	090200	5879972	963	963	963	963	0
636	20250326	090100	5879972	963	965	965	963	23
637	20250326	090000	5857803	969	970	970	969	6039