KissMeData/225430/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	205200	74874335	546	546	546	546	3001
3	20250321	205100	74874335	546	546	546	546	0
4	20250321	205000	74874335	546	546	546	546	0
5	20250321	204900	74874335	546	546	546	546	0
6	20250321	204800	74874335	546	546	546	546	0
7	20250321	204700	74874335	546	546	546	546	0
8	20250321	204600	74874335	546	546	546	546	0
9	20250321	204500	74874335	546	546	546	546	0
10	20250321	204400	74874335	546	546	546	546	0
11	20250321	204300	74874335	546	546	546	546	0
12	20250321	204200	74874335	546	546	546	546	0
13	20250321	204100	74874335	546	546	546	546	0
14	20250321	204000	74874335	546	546	546	546	0
15	20250321	203900	74874335	546	546	546	546	0
16	20250321	203800	74874335	546	546	546	546	0
17	20250321	203700	74874335	546	546	546	546	0
18	20250321	203600	74874335	546	546	546	546	0
19	20250321	203500	74874335	546	546	546	546	0
20	20250321	203400	74874335	546	546	546	546	0
21	20250321	203300	74874335	546	546	546	546	0
22	20250321	203200	74874335	546	546	546	546	0
23	20250321	203100	74874335	546	546	546	546	0
24	20250321	203000	74874335	546	546	546	546	0
25	20250321	202900	74874335	546	546	546	546	0
26	20250321	202800	74874335	546	546	546	546	0
27	20250321	202700	74874335	546	546	546	546	0
28	20250321	202600	74874335	546	546	546	546	0
29	20250321	202500	74874335	546	546	546	546	0
30	20250321	202400	74874335	546	546	546	546	0
31	20250321	202300	74874335	546	546	546	546	0
32	20250321	202200	74874335	546	546	546	546	3001
33	20250321	202100	74874335	546	546	546	546	0
34	20250321	202000	74874335	546	546	546	546	0
35	20250321	201900	74874335	546	546	546	546	0
36	20250321	201800	74874335	546	546	546	546	0
37	20250321	201700	74874335	546	546	546	546	0
38	20250321	201600	74874335	546	546	546	546	0
39	20250321	201500	74874335	546	546	546	546	0
40	20250321	201400	74874335	546	546	546	546	0
41	20250321	201300	74874335	546	546	546	546	0
42	20250321	201200	74874335	546	546	546	546	0
43	20250321	201100	74874335	546	546	546	546	0
44	20250321	201000	74874335	546	546	546	546	0
45	20250321	200900	74874335	546	546	546	546	0
46	20250321	200800	74874335	546	546	546	546	0
47	20250321	200700	74874335	546	546	546	546	0
48	20250321	200600	74874335	546	546	546	546	0
49	20250321	200500	74874335	546	546	546	546	0
50	20250321	200400	74874335	546	546	546	546	0
51	20250321	200300	74874335	546	546	546	546	0
52	20250321	200200	74874335	546	546	546	546	0
53	20250321	200100	74874335	546	546	546	546	0
54	20250321	200000	74874335	546	546	546	546	0
55	20250321	195900	74874335	546	546	546	546	0
56	20250321	195800	74874335	546	546	546	546	0
57	20250321	195700	74874335	546	546	546	546	0
58	20250321	195600	74874335	546	546	546	546	0
59	20250321	195500	74874335	546	546	546	546	0
60	20250321	195400	74874335	546	546	546	546	0
61	20250321	195300	74874335	546	546	546	546	0
62	20250321	195200	74874335	546	546	546	546	3001
63	20250321	195100	74874335	546	546	546	546	0
64	20250321	195000	74874335	546	546	546	546	0
65	20250321	194900	74874335	546	546	546	546	0
66	20250321	194800	74874335	546	546	546	546	0
67	20250321	194700	74874335	546	546	546	546	0
68	20250321	194600	74874335	546	546	546	546	0
69	20250321	194500	74874335	546	546	546	546	0
70	20250321	194400	74874335	546	546	546	546	0
71	20250321	194300	74874335	546	546	546	546	0
72	20250321	194200	74874335	546	546	546	546	0
73	20250321	194100	74874335	546	546	546	546	0
74	20250321	194000	74874335	546	546	546	546	0
75	20250321	193900	74874335	546	546	546	546	0
76	20250321	193800	74874335	546	546	546	546	0
77	20250321	193700	74874335	546	546	546	546	0
78	20250321	193600	74874335	546	546	546	546	0
79	20250321	193500	74874335	546	546	546	546	0
80	20250321	193400	74874335	546	546	546	546	0
81	20250321	193300	74874335	546	546	546	546	0
82	20250321	193200	74874335	546	546	546	546	0
83	20250321	193100	74874335	546	546	546	546	0
84	20250321	193000	74874335	546	546	546	546	0
85	20250321	192900	74874335	546	546	546	546	0
86	20250321	192800	74874335	546	546	546	546	0
87	20250321	192700	74874335	546	546	546	546	0
88	20250321	192600	74874335	546	546	546	546	0
89	20250321	192500	74874335	546	546	546	546	0
90	20250321	192400	74874335	546	546	546	546	0
91	20250321	192300	74874335	546	546	546	546	0
92	20250321	192200	74874335	546	546	546	546	3001
93	20250321	192100	74874335	546	546	546	546	0
94	20250321	192000	74874335	546	546	546	546	0
95	20250321	191900	74874335	546	546	546	546	0
96	20250321	191800	74874335	546	546	546	546	0
97	20250321	191700	74874335	546	546	546	546	0
98	20250321	191600	74874335	546	546	546	546	0
99	20250321	191500	74874335	546	546	546	546	0
100	20250321	191400	74874335	546	546	546	546	0
101	20250321	191300	74874335	546	546	546	546	0
102	20250321	191200	74874335	546	546	546	546	0
103	20250321	191100	74874335	546	546	546	546	0
104	20250321	191000	74874335	546	546	546	546	0
105	20250321	190900	74874335	546	546	546	546	0
106	20250321	190800	74874335	546	546	546	546	0
107	20250321	190700	74874335	546	546	546	546	0
108	20250321	190600	74874335	546	546	546	546	0
109	20250321	190500	74874335	546	546	546	546	0
110	20250321	190400	74874335	546	546	546	546	0
111	20250321	190300	74874335	546	546	546	546	0
112	20250321	190200	74874335	546	546	546	546	0
113	20250321	190100	74874335	546	546	546	546	0
114	20250321	190000	74874335	546	546	546	546	0
115	20250321	185900	74874335	546	546	546	546	0
116	20250321	185800	74874335	546	546	546	546	0
117	20250321	185700	74874335	546	546	546	546	0
118	20250321	185600	74874335	546	546	546	546	0
119	20250321	185500	74874335	546	546	546	546	0
120	20250321	185400	74874335	546	546	546	546	0
121	20250321	185300	74874335	546	546	546	546	0
122	20250321	185200	74874335	546	546	546	546	3001
123	20250321	185100	74874335	546	546	546	546	0
124	20250321	185000	74874335	546	546	546	546	0
125	20250321	184900	74874335	546	546	546	546	0
126	20250321	184800	74874335	546	546	546	546	0
127	20250321	184700	74874335	546	546	546	546	0
128	20250321	184600	74874335	546	546	546	546	0
129	20250321	184500	74874335	546	546	546	546	0
130	20250321	184400	74874335	546	546	546	546	0
131	20250321	184300	74874335	546	546	546	546	0
132	20250321	184200	74874335	546	546	546	546	0
133	20250321	184100	74874335	546	546	546	546	0
134	20250321	184000	74874335	546	546	546	546	0
135	20250321	183900	74874335	546	546	546	546	0
136	20250321	183800	74874335	546	546	546	546	0
137	20250321	183700	74874335	546	546	546	546	0
138	20250321	183600	74874335	546	546	546	546	0
139	20250321	183500	74874335	546	546	546	546	0
140	20250321	183400	74874335	546	546	546	546	0
141	20250321	183300	74874335	546	546	546	546	0
142	20250321	183200	74874335	546	546	546	546	0
143	20250321	183100	74874335	546	546	546	546	0
144	20250321	183000	74874335	546	546	546	546	0
145	20250321	182900	74874335	546	546	546	546	0
146	20250321	182800	74874335	546	546	546	546	0
147	20250321	182700	74874335	546	546	546	546	0
148	20250321	182600	74874335	546	546	546	546	0
149	20250321	182500	74874335	546	546	546	546	0
150	20250321	182400	74874335	546	546	546	546	0
151	20250321	182300	74874335	546	546	546	546	0
152	20250321	182200	74874335	546	546	546	546	3001
153	20250321	182100	74874335	546	546	546	546	0
154	20250321	182000	74874335	546	546	546	546	0
155	20250321	181900	74874335	546	546	546	546	0
156	20250321	181800	74874335	546	546	546	546	0
157	20250321	181700	74874335	546	546	546	546	0
158	20250321	181600	74874335	546	546	546	546	0
159	20250321	181500	74874335	546	546	546	546	0
160	20250321	181400	74874335	546	546	546	546	0
161	20250321	181300	74874335	546	546	546	546	0
162	20250321	181200	74874335	546	546	546	546	0
163	20250321	181100	74874335	546	546	546	546	0
164	20250321	181000	74874335	546	546	546	546	0
165	20250321	180900	74874335	546	546	546	546	0
166	20250321	180800	74874335	546	546	546	546	0
167	20250321	180700	74874335	546	546	546	546	0
168	20250321	180600	74874335	546	546	546	546	0
169	20250321	180500	74874335	546	546	546	546	0
170	20250321	180400	74874335	546	546	546	546	0
171	20250321	180300	74874335	546	546	546	546	0
172	20250321	180200	74874335	546	546	546	546	0
173	20250321	180100	74874335	546	546	546	546	0
174	20250321	180000	74874335	546	546	546	546	0
175	20250321	175900	74874335	546	546	546	546	0
176	20250321	175800	74874335	546	546	546	546	0
177	20250321	175700	74874335	546	546	546	546	0
178	20250321	175600	74874335	546	546	546	546	0
179	20250321	175500	74874335	546	546	546	546	0
180	20250321	175400	74874335	546	546	546	546	0
181	20250321	175300	74874335	546	546	546	546	0
182	20250321	175200	74874335	546	546	546	546	3001
183	20250321	175100	74874335	546	546	546	546	0
184	20250321	175000	74874335	546	546	546	546	0
185	20250321	174900	74874335	546	546	546	546	0
186	20250321	174800	74874335	546	546	546	546	0
187	20250321	174700	74874335	546	546	546	546	0
188	20250321	174600	74874335	546	546	546	546	0
189	20250321	174500	74874335	546	546	546	546	0
190	20250321	174400	74874335	546	546	546	546	0
191	20250321	174300	74874335	546	546	546	546	0
192	20250321	174200	74874335	546	546	546	546	0
193	20250321	174100	74874335	546	546	546	546	0
194	20250321	174000	74874335	546	546	546	546	0
195	20250321	173900	74874335	546	546	546	546	0
196	20250321	173800	74874335	546	546	546	546	0
197	20250321	173700	74874335	546	546	546	546	0
198	20250321	173600	74874335	546	546	546	546	0
199	20250321	173500	74874335	546	546	546	546	0
200	20250321	173400	74874335	546	546	546	546	0
201	20250321	173300	74874335	546	546	546	546	0
202	20250321	173200	74874335	546	546	546	546	0
203	20250321	173100	74874335	546	546	546	546	0
204	20250321	173000	74874335	546	546	546	546	0
205	20250321	172900	74874335	546	546	546	546	0
206	20250321	172800	74874335	546	546	546	546	0
207	20250321	172700	74874335	546	546	546	546	0
208	20250321	172600	74874335	546	546	546	546	0
209	20250321	172500	74874335	546	546	546	546	0
210	20250321	172400	74874335	546	546	546	546	0
211	20250321	172300	74874335	546	546	546	546	0
212	20250321	172200	74874335	546	546	546	546	3001
213	20250321	172100	74874335	546	546	546	546	0
214	20250321	172000	74874335	546	546	546	546	0
215	20250321	171900	74874335	546	546	546	546	0
216	20250321	171800	74874335	546	546	546	546	0
217	20250321	171700	74874335	546	546	546	546	0
218	20250321	171600	74874335	546	546	546	546	0
219	20250321	171500	74874335	546	546	546	546	0
220	20250321	171400	74874335	546	546	546	546	0
221	20250321	171300	74874335	546	546	546	546	0
222	20250321	171200	74874335	546	546	546	546	0
223	20250321	171100	74874335	546	546	546	546	0
224	20250321	171000	74874335	546	546	546	546	0
225	20250321	170900	74874335	546	546	546	546	0
226	20250321	170800	74874335	546	546	546	546	0
227	20250321	170700	74874335	546	546	546	546	0
228	20250321	170600	74874335	546	546	546	546	0
229	20250321	170500	74874335	546	546	546	546	0
230	20250321	170400	74874335	546	546	546	546	0
231	20250321	170300	74874335	546	546	546	546	0
232	20250321	170200	74874335	546	546	546	546	0
233	20250321	170100	74874335	546	546	546	546	0
234	20250321	170000	74874335	546	546	546	546	0
235	20250321	165900	74874335	546	546	546	546	0
236	20250321	165800	74874335	546	546	546	546	0
237	20250321	165700	74874335	546	546	546	546	0
238	20250321	165600	74874335	546	546	546	546	0
239	20250321	165500	74874335	546	546	546	546	0
240	20250321	165400	74874335	546	546	546	546	0
241	20250321	165300	74874335	546	546	546	546	0
242	20250321	165200	74874335	546	546	546	546	3001
243	20250321	165100	74874335	546	546	546	546	0
244	20250321	165000	74874335	546	546	546	546	0
245	20250321	164900	74874335	546	546	546	546	0
246	20250321	164800	74874335	546	546	546	546	0
247	20250321	164700	74874335	546	546	546	546	0
248	20250321	164600	74874335	546	546	546	546	0
249	20250321	164500	74874335	546	546	546	546	0
250	20250321	164400	74874335	546	546	546	546	0
251	20250321	164300	74874335	546	546	546	546	0
252	20250321	164200	74874335	546	546	546	546	0
253	20250321	164100	74874335	546	546	546	546	0
254	20250321	164000	74874335	546	546	546	546	0
255	20250321	163900	74874335	546	546	546	546	0
256	20250321	163800	74874335	546	546	546	546	0
257	20250321	163700	74874335	546	546	546	546	0
258	20250321	163600	74874335	546	546	546	546	0
259	20250321	163500	74874335	546	546	546	546	0
260	20250321	163400	74874335	546	546	546	546	0
261	20250321	163300	74874335	546	546	546	546	0
262	20250321	163200	74874335	546	546	546	546	0
263	20250321	163100	74874335	546	546	546	546	0
264	20250321	163000	74874335	546	546	546	546	0
265	20250321	162900	74874335	546	546	546	546	0
266	20250321	162800	74874335	546	546	546	546	0
267	20250321	162700	74874335	546	546	546	546	0
268	20250321	162600	74874335	546	546	546	546	0
269	20250321	162500	74874335	546	546	546	546	0
270	20250321	162400	74874335	546	546	546	546	0
271	20250321	162300	74874335	546	546	546	546	0
272	20250321	162200	74874335	546	546	546	546	3001
273	20250321	162100	74874335	546	546	546	546	0
274	20250321	162000	74874335	546	546	546	546	0
275	20250321	161900	74874335	546	546	546	546	0
276	20250321	161800	74874335	546	546	546	546	0
277	20250321	161700	74874335	546	546	546	546	0
278	20250321	161600	74874335	546	546	546	546	0
279	20250321	161500	74874335	546	546	546	546	0
280	20250321	161400	74874335	546	546	546	546	0
281	20250321	161300	74874335	546	546	546	546	0
282	20250321	161200	74874335	546	546	546	546	0
283	20250321	161100	74874335	546	546	546	546	0
284	20250321	161000	74874335	546	546	546	546	0
285	20250321	160900	74874335	546	546	546	546	0
286	20250321	160800	74874335	546	546	546	546	0
287	20250321	160700	74874335	546	546	546	546	0
288	20250321	160600	74874335	546	546	546	546	0
289	20250321	160500	74874335	546	546	546	546	0
290	20250321	160400	74874335	546	546	546	546	0
291	20250321	160300	74874335	546	546	546	546	0
292	20250321	160200	74874335	546	546	546	546	0
293	20250321	160100	74874335	546	546	546	546	0
294	20250321	160000	74874335	546	546	546	546	0
295	20250321	155900	74874335	546	546	546	546	0
296	20250321	155800	74874335	546	546	546	546	0
297	20250321	155700	74874335	546	546	546	546	0
298	20250321	155600	74874335	546	546	546	546	0
299	20250321	155500	74874335	546	546	546	546	0
300	20250321	155400	74874335	546	546	546	546	0
301	20250321	155300	74874335	546	546	546	546	0
302	20250321	155200	74874335	546	546	546	546	3001
303	20250321	155100	74874335	546	546	546	546	0
304	20250321	155000	74874335	546	546	546	546	0
305	20250321	154900	74874335	546	546	546	546	0
306	20250321	154800	74874335	546	546	546	546	0
307	20250321	154700	74874335	546	546	546	546	0
308	20250321	154600	74874335	546	546	546	546	0
309	20250321	154500	74874335	546	546	546	546	0
310	20250321	154400	74874335	546	546	546	546	0
311	20250321	154300	74874335	546	546	546	546	0
312	20250321	154200	74874335	546	546	546	546	0
313	20250321	154100	74874335	546	546	546	546	0
314	20250321	154000	74874335	546	546	546	546	0
315	20250321	153900	74874335	546	546	546	546	0
316	20250321	153800	74874335	546	546	546	546	0
317	20250321	153700	74874335	546	546	546	546	0
318	20250321	153600	74874335	546	546	546	546	0
319	20250321	153500	74874335	546	546	546	546	0
320	20250321	153400	74874335	546	546	546	546	0
321	20250321	153300	74874335	546	546	546	546	0
322	20250321	153200	74874335	546	546	546	546	0
323	20250321	153100	74874335	546	546	546	546	0
324	20250321	153000	74874335	546	546	546	546	3001
325	20250321	152900	73235789	550	550	550	550	0
326	20250321	152800	73235789	550	550	550	550	0
327	20250321	152700	73235789	550	550	550	550	0
328	20250321	152600	73235789	550	550	550	550	0
329	20250321	152500	73235789	550	550	550	550	0
330	20250321	152400	73235789	550	550	550	550	0
331	20250321	152300	73235789	550	550	550	550	0
332	20250321	152200	73235789	550	550	550	550	0
333	20250321	152100	73235789	550	550	550	550	0
334	20250321	152000	73235789	550	550	550	550	0
335	20250321	151900	73235789	550	550	550	550	0
336	20250321	151800	73235789	550	550	550	550	0
337	20250321	151700	73235789	550	549	550	549	1311
338	20250321	151600	72514991	550	550	550	550	0
339	20250321	151500	72514991	550	546	550	546	105
340	20250321	151400	72457647	546	544	546	544	3000
341	20250321	151300	70821030	544	544	544	544	21
342	20250321	151200	70809606	539	550	550	537	4009
343	20250321	151100	68636585	548	547	548	547	309
344	20250321	151000	68467341	547	547	547	547	1
345	20250321	150900	68466794	546	546	546	546	1
346	20250321	150800	68466248	548	548	548	547	1260
347	20250321	150700	67775769	548	551	553	548	1541
348	20250321	150600	66926675	553	542	557	542	6993
349	20250321	150500	63093232	542	542	542	542	0
350	20250321	150400	63093232	542	542	542	542	0
351	20250321	150300	63093232	542	537	542	537	644
352	20250321	150200	62747399	537	537	537	537	1
353	20250321	150100	62746862	536	536	536	536	1597
354	20250321	150000	61890870	538	538	538	538	0
355	20250321	145900	61890870	538	538	538	538	0
356	20250321	145800	61890870	538	538	538	538	0
357	20250321	145700	61890870	538	538	538	538	140
358	20250321	145600	61815550	537	539	539	537	6802
359	20250321	145500	58161771	539	539	539	539	0
360	20250321	145400	58161771	539	539	539	539	0
361	20250321	145300	58161771	539	539	539	539	0
362	20250321	145200	58161771	539	539	539	539	0
363	20250321	145100	58161771	539	539	539	539	0
364	20250321	145000	58161771	539	539	539	539	0
365	20250321	144900	58161771	539	540	540	539	1778
366	20250321	144800	57202128	540	540	540	540	0
367	20250321	144700	57202128	540	540	540	540	0
368	20250321	144600	57202128	540	540	540	540	0
369	20250321	144500	57202128	540	540	540	540	0
370	20250321	144400	57202128	540	540	540	540	0
371	20250321	144300	57202128	540	540	540	540	250
372	20250321	144200	57067128	540	540	540	540	0
373	20250321	144100	57067128	540	540	540	540	0
374	20250321	144000	57067128	540	540	540	540	0
375	20250321	143900	57067128	540	540	540	540	0
376	20250321	143800	57067128	540	540	540	540	0
377	20250321	143700	57067128	540	540	540	540	0
378	20250321	143600	57067128	540	540	540	540	0
379	20250321	143500	57067128	540	540	540	540	0
380	20250321	143400	57067128	540	540	540	540	0
381	20250321	143300	57067128	540	542	542	540	4
382	20250321	143200	57064965	543	543	543	543	0
383	20250321	143100	57064965	543	543	543	543	0
384	20250321	143000	57064965	543	543	543	543	0
385	20250321	142900	57064965	543	543	543	543	0
386	20250321	142800	57064965	543	543	543	543	0
387	20250321	142700	57064965	543	543	543	543	0
388	20250321	142600	57064965	543	543	543	543	0
389	20250321	142500	57064965	543	543	543	543	1
390	20250321	142400	57064422	543	543	543	543	0
391	20250321	142300	57064422	543	543	543	543	0
392	20250321	142200	57064422	543	543	543	543	1
393	20250321	142100	57063879	548	548	548	548	0
394	20250321	142000	57063879	548	548	548	548	0
395	20250321	141900	57063879	548	548	548	548	0
396	20250321	141800	57063879	548	545	548	545	6
397	20250321	141700	57060597	540	540	540	540	649
398	20250321	141600	56710137	541	541	541	541	0
399	20250321	141500	56710137	541	541	541	541	1293
400	20250321	141400	56010624	542	544	544	542	181
401	20250321	141300	55912519	545	549	549	545	29
402	20250321	141200	55896602	549	549	549	549	0
403	20250321	141100	55896602	549	549	549	549	0
404	20250321	141000	55896602	549	549	549	549	127
405	20250321	140900	55826879	550	550	550	550	0
406	20250321	140800	55826879	550	550	550	550	0
407	20250321	140700	55826879	550	550	550	550	0
408	20250321	140600	55826879	550	550	550	550	0
409	20250321	140500	55826879	550	550	550	550	0
410	20250321	140400	55826879	550	550	550	550	0
411	20250321	140300	55826879	550	550	550	550	0
412	20250321	140200	55826879	550	550	550	550	0
413	20250321	140100	55826879	550	550	550	550	0
414	20250321	140000	55826879	550	550	550	550	0
415	20250321	135900	55826879	550	550	550	550	0
416	20250321	135800	55826879	550	550	550	550	0
417	20250321	135700	55826879	550	550	550	550	0
418	20250321	135600	55826879	550	550	550	550	0
419	20250321	135500	55826879	550	550	550	550	0
420	20250321	135400	55826879	550	550	550	550	0
421	20250321	135300	55826879	550	550	550	550	0
422	20250321	135200	55826879	550	550	550	550	0
423	20250321	135100	55826879	550	550	550	550	0
424	20250321	135000	55826879	550	550	550	550	0
425	20250321	134900	55826879	550	550	550	550	0
426	20250321	134800	55826879	550	550	550	550	0
427	20250321	134700	55826879	550	540	550	540	1000
428	20250321	134600	55282912	537	537	537	537	0
429	20250321	134500	55282912	537	539	540	537	3278
430	20250321	134400	53515589	537	537	537	537	0
431	20250321	134300	53515589	537	537	537	537	0
432	20250321	134200	53515589	537	537	537	537	0
433	20250321	134100	53515589	537	537	537	537	0
434	20250321	134000	53515589	537	537	537	537	0
435	20250321	133900	53515589	537	537	537	537	0
436	20250321	133800	53515589	537	537	537	537	154
437	20250321	133700	53432891	535	535	535	535	0
438	20250321	133600	53432891	535	535	535	535	0
439	20250321	133500	53432891	535	535	535	535	0
440	20250321	133400	53432891	535	535	535	535	0
441	20250321	133300	53432891	535	535	535	535	0
442	20250321	133200	53432891	535	535	535	535	0
443	20250321	133100	53432891	535	535	535	535	0
444	20250321	133000	53432891	535	535	535	535	0
445	20250321	132900	53432891	535	535	535	535	1065
446	20250321	132800	52863116	535	536	536	535	1159
447	20250321	132700	52243050	535	535	535	535	0
448	20250321	132600	52243050	535	535	535	535	0
449	20250321	132500	52243050	535	535	535	535	0
450	20250321	132400	52243050	535	535	535	535	0
451	20250321	132300	52243050	535	535	535	535	0
452	20250321	132200	52243050	535	535	535	535	0
453	20250321	132100	52243050	535	535	535	535	0
454	20250321	132000	52243050	535	535	535	535	0
455	20250321	131900	52243050	535	535	535	535	0
456	20250321	131800	52243050	535	535	535	535	0
457	20250321	131700	52243050	535	535	535	535	0
458	20250321	131600	52243050	535	535	535	535	0
459	20250321	131500	52243050	535	535	535	535	0
460	20250321	131400	52243050	535	535	535	535	0
461	20250321	131300	52243050	535	535	535	535	166
462	20250321	131200	52154240	539	539	539	539	0
463	20250321	131100	52154240	539	539	539	539	0
464	20250321	131000	52154240	539	535	539	535	801
465	20250321	130900	51725701	535	535	535	535	0
466	20250321	130800	51725701	535	535	535	535	5122
467	20250321	130700	48985431	539	539	539	539	0
468	20250321	130600	48985431	539	539	539	539	0
469	20250321	130500	48985431	539	539	539	539	0
470	20250321	130400	48985431	539	539	539	539	1
471	20250321	130300	48984892	535	535	535	535	0
472	20250321	130200	48984892	535	536	536	535	3993
473	20250321	130100	46848555	539	539	539	539	0
474	20250321	130000	46848555	539	539	539	539	0
475	20250321	125900	46848555	539	539	539	539	0
476	20250321	125800	46848555	539	539	539	539	0
477	20250321	125700	46848555	539	539	539	539	0
478	20250321	125600	46848555	539	539	539	539	0
479	20250321	125500	46848555	539	539	539	539	0
480	20250321	125400	46848555	539	539	539	539	0
481	20250321	125300	46848555	539	539	539	539	0
482	20250321	125200	46848555	539	539	539	539	0
483	20250321	125100	46848555	539	539	539	539	0
484	20250321	125000	46848555	539	539	539	539	0
485	20250321	124900	46848555	539	539	539	539	0
486	20250321	124800	46848555	539	539	539	539	0
487	20250321	124700	46848555	539	539	539	539	0
488	20250321	124600	46848555	539	539	539	539	0
489	20250321	124500	46848555	539	539	539	539	0
490	20250321	124400	46848555	539	539	539	539	0
491	20250321	124300	46848555	539	539	539	539	0
492	20250321	124200	46848555	539	539	539	539	0
493	20250321	124100	46848555	539	539	539	539	0
494	20250321	124000	46848555	539	539	539	539	0
495	20250321	123900	46848555	539	539	539	539	0
496	20250321	123800	46848555	539	539	539	539	0
497	20250321	123700	46848555	539	539	539	539	1
498	20250321	123600	46848016	536	536	536	536	0
499	20250321	123500	46848016	536	536	536	536	23
500	20250321	123400	46835688	536	536	536	536	0
501	20250321	123300	46835688	536	536	536	536	1
502	20250321	123200	46835152	539	539	539	539	0
503	20250321	123100	46835152	539	539	539	539	0
504	20250321	123000	46835152	539	539	539	539	0
505	20250321	122900	46835152	539	539	539	539	0
506	20250321	122800	46835152	539	539	539	539	0
507	20250321	122700	46835152	539	539	539	539	0
508	20250321	122600	46835152	539	539	539	539	0
509	20250321	122500	46835152	539	539	539	539	0
510	20250321	122400	46835152	539	539	539	539	0
511	20250321	122300	46835152	539	539	539	539	0
512	20250321	122200	46835152	539	539	539	539	0
513	20250321	122100	46835152	539	539	539	539	20
514	20250321	122000	46824372	539	539	539	539	0
515	20250321	121900	46824372	539	539	539	539	0
516	20250321	121800	46824372	539	539	539	539	0
517	20250321	121700	46824372	539	539	539	539	0
518	20250321	121600	46824372	539	539	539	539	0
519	20250321	121500	46824372	539	539	539	539	3
520	20250321	121400	46822755	538	538	538	538	0
521	20250321	121300	46822755	538	538	538	538	0
522	20250321	121200	46822755	538	538	538	538	1
523	20250321	121100	46822217	537	535	537	535	2769
524	20250321	121000	45335908	537	537	537	537	0
525	20250321	120900	45335908	537	537	537	537	0
526	20250321	120800	45335908	537	537	537	537	0
527	20250321	120700	45335908	537	537	537	537	0
528	20250321	120600	45335908	537	537	537	537	0
529	20250321	120500	45335908	537	537	537	537	0
530	20250321	120400	45335908	537	537	537	537	0
531	20250321	120300	45335908	537	537	537	537	2
532	20250321	120200	45334834	537	537	537	537	0
533	20250321	120100	45334834	537	537	537	537	0
534	20250321	120000	45334834	537	537	537	537	0
535	20250321	115900	45334834	537	537	537	537	0
536	20250321	115800	45334834	537	537	537	537	0
537	20250321	115700	45334834	537	537	537	537	0
538	20250321	115600	45334834	537	537	537	537	0
539	20250321	115500	45334834	537	537	537	537	0
540	20250321	115400	45334834	537	537	537	537	0
541	20250321	115300	45334834	537	537	537	537	5
542	20250321	115200	45332149	537	537	537	537	0
543	20250321	115100	45332149	537	537	537	537	0
544	20250321	115000	45332149	537	537	537	537	14
545	20250321	114900	45324631	537	537	537	537	6
546	20250321	114800	45321409	535	535	535	535	0
547	20250321	114700	45321409	535	535	535	535	0
548	20250321	114600	45321409	535	535	535	535	0
549	20250321	114500	45321409	535	535	535	535	4000
550	20250321	114400	43181409	536	536	536	536	485
551	20250321	114300	42921449	536	536	536	536	15
552	20250321	114200	42913409	537	537	537	537	0
553	20250321	114100	42913409	537	537	537	537	186
554	20250321	114000	42813527	537	537	537	537	0
555	20250321	113900	42813527	537	537	537	537	372
556	20250321	113800	42613763	537	537	537	537	0
557	20250321	113700	42613763	537	537	537	537	185
558	20250321	113600	42514418	537	537	537	537	102
559	20250321	113500	42459644	536	536	536	536	200
560	20250321	113400	42352444	535	535	535	535	0
561	20250321	113300	42352444	535	535	535	535	0
562	20250321	113200	42352444	535	535	535	535	0
563	20250321	113100	42352444	535	535	535	535	0
564	20250321	113000	42352444	535	535	535	535	1508
565	20250321	112900	41545664	533	533	533	533	0
566	20250321	112800	41545664	533	533	533	533	0
567	20250321	112700	41545664	533	533	533	533	0
568	20250321	112600	41545664	533	533	533	533	0
569	20250321	112500	41545664	533	533	533	533	0
570	20250321	112400	41545664	533	533	533	533	0
571	20250321	112300	41545664	533	533	533	533	0
572	20250321	112200	41545664	533	533	533	533	0
573	20250321	112100	41545664	533	533	533	533	6100
574	20250321	112000	38294364	533	533	533	533	0
575	20250321	111900	38294364	533	533	533	533	0
576	20250321	111800	38294364	533	533	533	533	0
577	20250321	111700	38294364	533	535	535	533	9718
578	20250321	111600	33109582	534	535	535	534	1162
579	20250321	111500	32489071	535	535	535	535	6
580	20250321	111400	32485861	535	535	535	535	795
581	20250321	111300	32060536	535	535	535	535	0
582	20250321	111200	32060536	535	535	535	535	0
583	20250321	111100	32060536	535	535	535	535	0
584	20250321	111000	32060536	535	536	536	535	18
585	20250321	110900	32050902	538	538	538	538	0
586	20250321	110800	32050902	538	538	538	538	0
587	20250321	110700	32050902	538	539	539	538	92
588	20250321	110600	32001316	539	539	539	539	0
589	20250321	110500	32001316	539	539	539	539	1
590	20250321	110400	32000777	539	538	539	538	51
591	20250321	110300	31973308	536	536	536	536	0
592	20250321	110200	31973308	536	536	536	536	0
593	20250321	110100	31973308	536	536	536	536	0
594	20250321	110000	31973308	536	536	536	536	0
595	20250321	105900	31973308	536	536	536	536	0
596	20250321	105800	31973308	536	536	536	536	0
597	20250321	105700	31973308	536	536	536	536	0
598	20250321	105600	31973308	536	536	536	536	0
599	20250321	105500	31973308	536	536	536	536	50
600	20250321	105400	31946508	536	536	536	536	425
601	20250321	105300	31718708	536	536	536	536	0
602	20250321	105200	31718708	536	536	536	536	54
603	20250321	105100	31689764	536	536	536	536	0
604	20250321	105000	31689764	536	536	536	536	0
605	20250321	104900	31689764	536	536	536	536	0
606	20250321	104800	31689764	536	536	536	536	0
607	20250321	104700	31689764	536	536	536	536	0
608	20250321	104600	31689764	536	536	536	536	0
609	20250321	104500	31689764	536	536	536	536	0
610	20250321	104400	31689764	536	536	536	536	0
611	20250321	104300	31689764	536	536	536	536	0
612	20250321	104200	31689764	536	536	536	534	4156
613	20250321	104100	29467360	536	536	536	536	0
614	20250321	104000	29467360	536	536	536	536	0
615	20250321	103900	29467360	536	536	536	536	376
616	20250321	103800	29265824	536	536	536	536	29
617	20250321	103700	29250280	535	535	535	535	265
618	20250321	103600	29108505	536	536	536	536	0
619	20250321	103500	29108505	536	536	536	536	0
620	20250321	103400	29108505	536	536	536	536	2675
621	20250321	103300	27674705	536	536	536	536	0
622	20250321	103200	27674705	536	536	536	536	0
623	20250321	103100	27674705	536	536	536	536	0
624	20250321	103000	27674705	536	539	539	536	29
625	20250321	102900	27659155	540	540	540	540	1
626	20250321	102800	27658615	541	541	541	541	0
627	20250321	102700	27658615	541	541	541	541	1
628	20250321	102600	27658074	542	542	542	542	0
629	20250321	102500	27658074	542	543	543	542	2
630	20250321	102400	27656989	544	544	544	544	0
631	20250321	102300	27656989	544	544	544	544	0
632	20250321	102200	27656989	544	545	545	544	2
633	20250321	102100	27655900	546	546	546	546	0
634	20250321	102000	27655900	546	546	546	546	100
635	20250321	101900	27601300	546	546	546	546	0
636	20250321	101800	27601300	546	546	546	546	0
637	20250321	101700	27601300	546	546	546	546	0
638	20250321	101600	27601300	546	546	546	546	0
639	20250321	101500	27601300	546	546	546	546	10
640	20250321	101400	27595840	546	546	546	546	5
641	20250321	101300	27593110	546	546	546	546	0
642	20250321	101200	27593110	546	546	546	546	0
643	20250321	101100	27593110	546	546	546	546	0
644	20250321	101000	27593110	546	546	546	546	0
645	20250321	100900	27593110	546	546	546	546	0
646	20250321	100800	27593110	546	546	546	546	0
647	20250321	100700	27593110	546	546	546	546	1000
648	20250321	100600	27047110	547	547	547	547	7
649	20250321	100500	27043281	547	548	548	547	2
650	20250321	100400	27042186	550	541	550	541	1000
651	20250321	100300	26500148	541	541	541	541	1
652	20250321	100200	26499607	541	535	541	535	4002
653	20250321	100100	24358526	535	535	535	535	0
654	20250321	100000	24358526	535	535	535	535	0
655	20250321	095900	24358526	535	535	535	535	0
656	20250321	095800	24358526	535	535	535	535	0
657	20250321	095700	24358526	535	535	535	535	0
658	20250321	095600	24358526	535	535	535	535	0
659	20250321	095500	24358526	535	541	541	535	1277
660	20250321	095400	23672712	542	542	542	542	0
661	20250321	095300	23672712	542	542	542	542	8
662	20250321	095200	23668376	542	542	542	542	0
663	20250321	095100	23668376	542	542	542	542	0
664	20250321	095000	23668376	542	542	542	542	0
665	20250321	094900	23668376	542	542	542	542	0
666	20250321	094800	23668376	542	542	542	542	0
667	20250321	094700	23668376	542	542	542	542	0
668	20250321	094600	23668376	542	544	544	542	1269
669	20250321	094500	22978048	545	545	545	545	8
670	20250321	094400	22973688	545	545	545	545	0
671	20250321	094300	22973688	545	545	545	545	0
672	20250321	094200	22973688	545	544	551	544	13
673	20250321	094100	22966587	539	539	539	539	0
674	20250321	094000	22966587	539	539	539	539	0
675	20250321	093900	22966587	539	539	539	539	0
676	20250321	093800	22966587	539	540	540	539	43
677	20250321	093700	22943370	540	540	540	540	0
678	20250321	093600	22943370	540	543	543	540	5038
679	20250321	093500	20218432	543	545	545	543	3160
680	20250321	093400	18500017	545	545	545	545	8
681	20250321	093300	18495657	545	545	545	545	15
682	20250321	093200	18487482	545	545	545	545	0
683	20250321	093100	18487482	545	546	546	545	7547
684	20250321	093000	14370761	546	546	546	546	99
685	20250321	092900	14316707	546	546	546	546	5528
686	20250321	092800	11298419	552	552	552	552	0
687	20250321	092700	11298419	552	552	552	552	0
688	20250321	092600	11298419	552	552	552	552	0
689	20250321	092500	11298419	552	552	552	552	0
690	20250321	092400	11298419	552	545	552	545	41
691	20250321	092300	11276038	545	545	545	545	2
692	20250321	092200	11274948	547	547	547	547	0
693	20250321	092100	11274948	547	547	547	547	0
694	20250321	092000	11274948	547	547	547	547	33
695	20250321	091900	11256897	546	546	546	546	0
696	20250321	091800	11256897	546	546	546	546	0
697	20250321	091700	11256897	546	545	546	545	1002
698	20250321	091600	10709806	544	544	544	544	2450
699	20250321	091500	9377006	544	544	544	544	1
700	20250321	091400	9376462	543	543	543	543	1694
701	20250321	091300	8456620	542	542	542	542	0
702	20250321	091200	8456620	542	542	542	542	0
703	20250321	091100	8456620	542	542	542	542	0
704	20250321	091000	8456620	542	542	542	542	2071
705	20250321	090900	7334138	542	542	542	542	0
706	20250321	090800	7334138	542	542	542	542	0
707	20250321	090700	7334138	542	542	542	542	0
708	20250321	090600	7334138	542	541	542	541	1098
709	20250321	090500	6740108	541	543	543	541	360
710	20250321	090400	6545148	543	541	543	541	888
711	20250321	090300	6064738	541	548	548	532	3289
712	20250321	090200	4287403	549	549	549	549	1000
713	20250321	090100	3738403	549	558	558	549	3265
714	20250321	090000	1940331	559	550	566	550	3523