KissMeData/303030/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	211700	38100719	935	935	935	935	259
3	20250320	211600	38100719	935	935	935	935	0
4	20250320	211500	38100719	935	935	935	935	0
5	20250320	211400	38100719	935	935	935	935	0
6	20250320	211300	38100719	935	935	935	935	0
7	20250320	211200	38100719	935	935	935	935	0
8	20250320	211100	38100719	935	935	935	935	0
9	20250320	211000	38100719	935	935	935	935	0
10	20250320	210900	38100719	935	935	935	935	0
11	20250320	210800	38100719	935	935	935	935	0
12	20250320	210700	38100719	935	935	935	935	0
13	20250320	210600	38100719	935	935	935	935	0
14	20250320	210500	38100719	935	935	935	935	0
15	20250320	210400	38100719	935	935	935	935	0
16	20250320	210300	38100719	935	935	935	935	0
17	20250320	210200	38100719	935	935	935	935	0
18	20250320	210100	38100719	935	935	935	935	0
19	20250320	210000	38100719	935	935	935	935	0
20	20250320	205900	38100719	935	935	935	935	0
21	20250320	205800	38100719	935	935	935	935	0
22	20250320	205700	38100719	935	935	935	935	0
23	20250320	205600	38100719	935	935	935	935	0
24	20250320	205500	38100719	935	935	935	935	0
25	20250320	205400	38100719	935	935	935	935	0
26	20250320	205300	38100719	935	935	935	935	0
27	20250320	205200	38100719	935	935	935	935	0
28	20250320	205100	38100719	935	935	935	935	0
29	20250320	205000	38100719	935	935	935	935	0
30	20250320	204900	38100719	935	935	935	935	0
31	20250320	204800	38100719	935	935	935	935	0
32	20250320	204700	38100719	935	935	935	935	259
33	20250320	204600	38100719	935	935	935	935	0
34	20250320	204500	38100719	935	935	935	935	0
35	20250320	204400	38100719	935	935	935	935	0
36	20250320	204300	38100719	935	935	935	935	0
37	20250320	204200	38100719	935	935	935	935	0
38	20250320	204100	38100719	935	935	935	935	0
39	20250320	204000	38100719	935	935	935	935	0
40	20250320	203900	38100719	935	935	935	935	0
41	20250320	203800	38100719	935	935	935	935	0
42	20250320	203700	38100719	935	935	935	935	0
43	20250320	203600	38100719	935	935	935	935	0
44	20250320	203500	38100719	935	935	935	935	0
45	20250320	203400	38100719	935	935	935	935	0
46	20250320	203300	38100719	935	935	935	935	0
47	20250320	203200	38100719	935	935	935	935	0
48	20250320	203100	38100719	935	935	935	935	0
49	20250320	203000	38100719	935	935	935	935	0
50	20250320	202900	38100719	935	935	935	935	0
51	20250320	202800	38100719	935	935	935	935	0
52	20250320	202700	38100719	935	935	935	935	0
53	20250320	202600	38100719	935	935	935	935	0
54	20250320	202500	38100719	935	935	935	935	0
55	20250320	202400	38100719	935	935	935	935	0
56	20250320	202300	38100719	935	935	935	935	0
57	20250320	202200	38100719	935	935	935	935	0
58	20250320	202100	38100719	935	935	935	935	0
59	20250320	202000	38100719	935	935	935	935	0
60	20250320	201900	38100719	935	935	935	935	0
61	20250320	201800	38100719	935	935	935	935	0
62	20250320	201700	38100719	935	935	935	935	259
63	20250320	201600	38100719	935	935	935	935	0
64	20250320	201500	38100719	935	935	935	935	0
65	20250320	201400	38100719	935	935	935	935	0
66	20250320	201300	38100719	935	935	935	935	0
67	20250320	201200	38100719	935	935	935	935	0
68	20250320	201100	38100719	935	935	935	935	0
69	20250320	201000	38100719	935	935	935	935	0
70	20250320	200900	38100719	935	935	935	935	0
71	20250320	200800	38100719	935	935	935	935	0
72	20250320	200700	38100719	935	935	935	935	0
73	20250320	200600	38100719	935	935	935	935	0
74	20250320	200500	38100719	935	935	935	935	0
75	20250320	200400	38100719	935	935	935	935	0
76	20250320	200300	38100719	935	935	935	935	0
77	20250320	200200	38100719	935	935	935	935	0
78	20250320	200100	38100719	935	935	935	935	0
79	20250320	200000	38100719	935	935	935	935	0
80	20250320	195900	38100719	935	935	935	935	0
81	20250320	195800	38100719	935	935	935	935	0
82	20250320	195700	38100719	935	935	935	935	0
83	20250320	195600	38100719	935	935	935	935	0
84	20250320	195500	38100719	935	935	935	935	0
85	20250320	195400	38100719	935	935	935	935	0
86	20250320	195300	38100719	935	935	935	935	0
87	20250320	195200	38100719	935	935	935	935	0
88	20250320	195100	38100719	935	935	935	935	0
89	20250320	195000	38100719	935	935	935	935	0
90	20250320	194900	38100719	935	935	935	935	0
91	20250320	194800	38100719	935	935	935	935	0
92	20250320	194700	38100719	935	935	935	935	259
93	20250320	194600	38100719	935	935	935	935	0
94	20250320	194500	38100719	935	935	935	935	0
95	20250320	194400	38100719	935	935	935	935	0
96	20250320	194300	38100719	935	935	935	935	0
97	20250320	194200	38100719	935	935	935	935	0
98	20250320	194100	38100719	935	935	935	935	0
99	20250320	194000	38100719	935	935	935	935	0
100	20250320	193900	38100719	935	935	935	935	0
101	20250320	193800	38100719	935	935	935	935	0
102	20250320	193700	38100719	935	935	935	935	0
103	20250320	193600	38100719	935	935	935	935	0
104	20250320	193500	38100719	935	935	935	935	0
105	20250320	193400	38100719	935	935	935	935	0
106	20250320	193300	38100719	935	935	935	935	0
107	20250320	193200	38100719	935	935	935	935	0
108	20250320	193100	38100719	935	935	935	935	0
109	20250320	193000	38100719	935	935	935	935	0
110	20250320	192900	38100719	935	935	935	935	0
111	20250320	192800	38100719	935	935	935	935	0
112	20250320	192700	38100719	935	935	935	935	0
113	20250320	192600	38100719	935	935	935	935	0
114	20250320	192500	38100719	935	935	935	935	0
115	20250320	192400	38100719	935	935	935	935	0
116	20250320	192300	38100719	935	935	935	935	0
117	20250320	192200	38100719	935	935	935	935	0
118	20250320	192100	38100719	935	935	935	935	0
119	20250320	192000	38100719	935	935	935	935	0
120	20250320	191900	38100719	935	935	935	935	0
121	20250320	191800	38100719	935	935	935	935	0
122	20250320	191700	38100719	935	935	935	935	259
123	20250320	191600	38100719	935	935	935	935	0
124	20250320	191500	38100719	935	935	935	935	0
125	20250320	191400	38100719	935	935	935	935	0
126	20250320	191300	38100719	935	935	935	935	0
127	20250320	191200	38100719	935	935	935	935	0
128	20250320	191100	38100719	935	935	935	935	0
129	20250320	191000	38100719	935	935	935	935	0
130	20250320	190900	38100719	935	935	935	935	0
131	20250320	190800	38100719	935	935	935	935	0
132	20250320	190700	38100719	935	935	935	935	0
133	20250320	190600	38100719	935	935	935	935	0
134	20250320	190500	38100719	935	935	935	935	0
135	20250320	190400	38100719	935	935	935	935	0
136	20250320	190300	38100719	935	935	935	935	0
137	20250320	190200	38100719	935	935	935	935	0
138	20250320	190100	38100719	935	935	935	935	0
139	20250320	190000	38100719	935	935	935	935	0
140	20250320	185900	38100719	935	935	935	935	0
141	20250320	185800	38100719	935	935	935	935	0
142	20250320	185700	38100719	935	935	935	935	0
143	20250320	185600	38100719	935	935	935	935	0
144	20250320	185500	38100719	935	935	935	935	0
145	20250320	185400	38100719	935	935	935	935	0
146	20250320	185300	38100719	935	935	935	935	0
147	20250320	185200	38100719	935	935	935	935	0
148	20250320	185100	38100719	935	935	935	935	0
149	20250320	185000	38100719	935	935	935	935	0
150	20250320	184900	38100719	935	935	935	935	0
151	20250320	184800	38100719	935	935	935	935	0
152	20250320	184700	38100719	935	935	935	935	259
153	20250320	184600	38100719	935	935	935	935	0
154	20250320	184500	38100719	935	935	935	935	0
155	20250320	184400	38100719	935	935	935	935	0
156	20250320	184300	38100719	935	935	935	935	0
157	20250320	184200	38100719	935	935	935	935	0
158	20250320	184100	38100719	935	935	935	935	0
159	20250320	184000	38100719	935	935	935	935	0
160	20250320	183900	38100719	935	935	935	935	0
161	20250320	183800	38100719	935	935	935	935	0
162	20250320	183700	38100719	935	935	935	935	0
163	20250320	183600	38100719	935	935	935	935	0
164	20250320	183500	38100719	935	935	935	935	0
165	20250320	183400	38100719	935	935	935	935	0
166	20250320	183300	38100719	935	935	935	935	0
167	20250320	183200	38100719	935	935	935	935	0
168	20250320	183100	38100719	935	935	935	935	0
169	20250320	183000	38100719	935	935	935	935	0
170	20250320	182900	38100719	935	935	935	935	0
171	20250320	182800	38100719	935	935	935	935	0
172	20250320	182700	38100719	935	935	935	935	0
173	20250320	182600	38100719	935	935	935	935	0
174	20250320	182500	38100719	935	935	935	935	0
175	20250320	182400	38100719	935	935	935	935	0
176	20250320	182300	38100719	935	935	935	935	0
177	20250320	182200	38100719	935	935	935	935	0
178	20250320	182100	38100719	935	935	935	935	0
179	20250320	182000	38100719	935	935	935	935	0
180	20250320	181900	38100719	935	935	935	935	0
181	20250320	181800	38100719	935	935	935	935	0
182	20250320	181700	38100719	935	935	935	935	259
183	20250320	181600	38100719	935	935	935	935	0
184	20250320	181500	38100719	935	935	935	935	0
185	20250320	181400	38100719	935	935	935	935	0
186	20250320	181300	38100719	935	935	935	935	0
187	20250320	181200	38100719	935	935	935	935	0
188	20250320	181100	38100719	935	935	935	935	0
189	20250320	181000	38100719	935	935	935	935	0
190	20250320	180900	38100719	935	935	935	935	0
191	20250320	180800	38100719	935	935	935	935	0
192	20250320	180700	38100719	935	935	935	935	0
193	20250320	180600	38100719	935	935	935	935	0
194	20250320	180500	38100719	935	935	935	935	0
195	20250320	180400	38100719	935	935	935	935	0
196	20250320	180300	38100719	935	935	935	935	0
197	20250320	180200	38100719	935	935	935	935	0
198	20250320	180100	38100719	935	935	935	935	0
199	20250320	180000	38100719	935	935	935	935	0
200	20250320	175900	38100719	935	935	935	935	0
201	20250320	175800	38100719	935	935	935	935	0
202	20250320	175700	38100719	935	935	935	935	0
203	20250320	175600	38100719	935	935	935	935	0
204	20250320	175500	38100719	935	935	935	935	0
205	20250320	175400	38100719	935	935	935	935	0
206	20250320	175300	38100719	935	935	935	935	0
207	20250320	175200	38100719	935	935	935	935	0
208	20250320	175100	38100719	935	935	935	935	0
209	20250320	175000	38100719	935	935	935	935	0
210	20250320	174900	38100719	935	935	935	935	0
211	20250320	174800	38100719	935	935	935	935	0
212	20250320	174700	38100719	935	935	935	935	259
213	20250320	174600	38100719	935	935	935	935	0
214	20250320	174500	38100719	935	935	935	935	0
215	20250320	174400	38100719	935	935	935	935	0
216	20250320	174300	38100719	935	935	935	935	0
217	20250320	174200	38100719	935	935	935	935	0
218	20250320	174100	38100719	935	935	935	935	0
219	20250320	174000	38100719	935	935	935	935	0
220	20250320	173900	38100719	935	935	935	935	0
221	20250320	173800	38100719	935	935	935	935	0
222	20250320	173700	38100719	935	935	935	935	0
223	20250320	173600	38100719	935	935	935	935	0
224	20250320	173500	38100719	935	935	935	935	0
225	20250320	173400	38100719	935	935	935	935	0
226	20250320	173300	38100719	935	935	935	935	0
227	20250320	173200	38100719	935	935	935	935	0
228	20250320	173100	38100719	935	935	935	935	0
229	20250320	173000	38100719	935	935	935	935	0
230	20250320	172900	38100719	935	935	935	935	0
231	20250320	172800	38100719	935	935	935	935	0
232	20250320	172700	38100719	935	935	935	935	0
233	20250320	172600	38100719	935	935	935	935	0
234	20250320	172500	38100719	935	935	935	935	0
235	20250320	172400	38100719	935	935	935	935	0
236	20250320	172300	38100719	935	935	935	935	0
237	20250320	172200	38100719	935	935	935	935	0
238	20250320	172100	38100719	935	935	935	935	0
239	20250320	172000	38100719	935	935	935	935	0
240	20250320	171900	38100719	935	935	935	935	0
241	20250320	171800	38100719	935	935	935	935	0
242	20250320	171700	38100719	935	935	935	935	259
243	20250320	171600	38100719	935	935	935	935	0
244	20250320	171500	38100719	935	935	935	935	0
245	20250320	171400	38100719	935	935	935	935	0
246	20250320	171300	38100719	935	935	935	935	0
247	20250320	171200	38100719	935	935	935	935	0
248	20250320	171100	38100719	935	935	935	935	0
249	20250320	171000	38100719	935	935	935	935	0
250	20250320	170900	38100719	935	935	935	935	0
251	20250320	170800	38100719	935	935	935	935	0
252	20250320	170700	38100719	935	935	935	935	0
253	20250320	170600	38100719	935	935	935	935	0
254	20250320	170500	38100719	935	935	935	935	0
255	20250320	170400	38100719	935	935	935	935	0
256	20250320	170300	38100719	935	935	935	935	0
257	20250320	170200	38100719	935	935	935	935	0
258	20250320	170100	38100719	935	935	935	935	0
259	20250320	170000	38100719	935	935	935	935	0
260	20250320	165900	38100719	935	935	935	935	0
261	20250320	165800	38100719	935	935	935	935	0
262	20250320	165700	38100719	935	935	935	935	0
263	20250320	165600	38100719	935	935	935	935	0
264	20250320	165500	38100719	935	935	935	935	0
265	20250320	165400	38100719	935	935	935	935	0
266	20250320	165300	38100719	935	935	935	935	0
267	20250320	165200	38100719	935	935	935	935	0
268	20250320	165100	38100719	935	935	935	935	0
269	20250320	165000	38100719	935	935	935	935	0
270	20250320	164900	38100719	935	935	935	935	0
271	20250320	164800	38100719	935	935	935	935	0
272	20250320	164700	38100719	935	935	935	935	259
273	20250320	164600	38100719	935	935	935	935	0
274	20250320	164500	38100719	935	935	935	935	0
275	20250320	164400	38100719	935	935	935	935	0
276	20250320	164300	38100719	935	935	935	935	0
277	20250320	164200	38100719	935	935	935	935	0
278	20250320	164100	38100719	935	935	935	935	0
279	20250320	164000	38100719	935	935	935	935	0
280	20250320	163900	38100719	935	935	935	935	0
281	20250320	163800	38100719	935	935	935	935	0
282	20250320	163700	38100719	935	935	935	935	0
283	20250320	163600	38100719	935	935	935	935	0
284	20250320	163500	38100719	935	935	935	935	0
285	20250320	163400	38100719	935	935	935	935	0
286	20250320	163300	38100719	935	935	935	935	0
287	20250320	163200	38100719	935	935	935	935	0
288	20250320	163100	38100719	935	935	935	935	0
289	20250320	163000	38100719	935	935	935	935	0
290	20250320	162900	38100719	935	935	935	935	0
291	20250320	162800	38100719	935	935	935	935	0
292	20250320	162700	38100719	935	935	935	935	0
293	20250320	162600	38100719	935	935	935	935	0
294	20250320	162500	38100719	935	935	935	935	0
295	20250320	162400	38100719	935	935	935	935	0
296	20250320	162300	38100719	935	935	935	935	0
297	20250320	162200	38100719	935	935	935	935	0
298	20250320	162100	38100719	935	935	935	935	0
299	20250320	162000	38100719	935	935	935	935	0
300	20250320	161900	38100719	935	935	935	935	0
301	20250320	161800	38100719	935	935	935	935	0
302	20250320	161700	38100719	935	935	935	935	259
303	20250320	161600	38100719	935	935	935	935	0
304	20250320	161500	38100719	935	935	935	935	0
305	20250320	161400	38100719	935	935	935	935	0
306	20250320	161300	38100719	935	935	935	935	0
307	20250320	161200	38100719	935	935	935	935	0
308	20250320	161100	38100719	935	935	935	935	0
309	20250320	161000	38100719	935	935	935	935	0
310	20250320	160900	38100719	935	935	935	935	0
311	20250320	160800	38100719	935	935	935	935	0
312	20250320	160700	38100719	935	935	935	935	0
313	20250320	160600	38100719	935	935	935	935	0
314	20250320	160500	38100719	935	935	935	935	0
315	20250320	160400	38100719	935	935	935	935	0
316	20250320	160300	38100719	935	935	935	935	0
317	20250320	160200	38100719	935	935	935	935	0
318	20250320	160100	38100719	935	935	935	935	0
319	20250320	160000	38100719	935	935	935	935	0
320	20250320	155900	38100719	935	935	935	935	0
321	20250320	155800	38100719	935	935	935	935	0
322	20250320	155700	38100719	935	935	935	935	0
323	20250320	155600	38100719	935	935	935	935	0
324	20250320	155500	38100719	935	935	935	935	0
325	20250320	155400	38100719	935	935	935	935	0
326	20250320	155300	38100719	935	935	935	935	0
327	20250320	155200	38100719	935	935	935	935	0
328	20250320	155100	38100719	935	935	935	935	0
329	20250320	155000	38100719	935	935	935	935	0
330	20250320	154900	38100719	935	935	935	935	0
331	20250320	154800	38100719	935	935	935	935	0
332	20250320	154700	38100719	935	935	935	935	259
333	20250320	154600	38100719	935	935	935	935	0
334	20250320	154500	38100719	935	935	935	935	0
335	20250320	154400	38100719	935	935	935	935	0
336	20250320	154300	38100719	935	935	935	935	0
337	20250320	154200	38100719	935	935	935	935	0
338	20250320	154100	38100719	935	935	935	935	0
339	20250320	154000	38100719	935	935	935	935	0
340	20250320	153900	38100719	935	935	935	935	0
341	20250320	153800	38100719	935	935	935	935	0
342	20250320	153700	38100719	935	935	935	935	0
343	20250320	153600	38100719	935	935	935	935	0
344	20250320	153500	38100719	935	935	935	935	0
345	20250320	153400	38100719	935	935	935	935	0
346	20250320	153300	38100719	935	935	935	935	0
347	20250320	153200	38100719	935	935	935	935	0
348	20250320	153100	38100719	935	935	935	935	0
349	20250320	153000	38100719	935	935	935	935	259
350	20250320	152900	37858554	933	933	933	933	0
351	20250320	152800	37858554	933	933	933	933	0
352	20250320	152700	37858554	933	933	933	933	0
353	20250320	152600	37858554	933	933	933	933	0
354	20250320	152500	37858554	933	933	933	933	0
355	20250320	152400	37858554	933	933	933	933	0
356	20250320	152300	37858554	933	933	933	933	0
357	20250320	152200	37858554	933	933	933	933	0
358	20250320	152100	37858554	933	933	933	933	0
359	20250320	152000	37858554	933	933	933	933	0
360	20250320	151900	37858554	933	933	933	933	0
361	20250320	151800	37858554	933	933	933	933	0
362	20250320	151700	37858554	933	933	933	933	0
363	20250320	151600	37858554	933	933	933	933	42
364	20250320	151500	37819368	933	933	933	933	0
365	20250320	151400	37819368	933	933	933	933	0
366	20250320	151300	37819368	933	930	933	930	16
367	20250320	151200	37804473	930	930	930	930	0
368	20250320	151100	37804473	930	930	930	930	0
369	20250320	151000	37804473	930	930	930	930	0
370	20250320	150900	37804473	930	930	930	930	0
371	20250320	150800	37804473	930	930	930	930	0
372	20250320	150700	37804473	930	930	930	930	0
373	20250320	150600	37804473	930	930	930	930	0
374	20250320	150500	37804473	930	930	930	930	0
375	20250320	150400	37804473	930	930	930	930	0
376	20250320	150300	37804473	930	930	930	930	0
377	20250320	150200	37804473	930	930	930	930	2
378	20250320	150100	37802613	919	919	919	919	0
379	20250320	150000	37802613	919	919	919	919	0
380	20250320	145900	37802613	919	932	932	919	30
381	20250320	145800	37775015	932	932	932	932	0
382	20250320	145700	37775015	932	932	932	932	0
383	20250320	145600	37775015	932	932	932	932	0
384	20250320	145500	37775015	932	932	932	932	0
385	20250320	145400	37775015	932	932	932	932	100
386	20250320	145300	37681815	932	930	932	930	590
387	20250320	145200	37132835	930	928	930	928	151
388	20250320	145100	36992486	928	924	928	924	159
389	20250320	145000	36845360	922	922	922	922	18
390	20250320	144900	36828764	923	923	923	923	100
391	20250320	144800	36736464	923	923	923	923	0
392	20250320	144700	36736464	923	923	923	923	0
393	20250320	144600	36736464	923	923	923	923	1
394	20250320	144500	36735541	920	924	924	920	70
395	20250320	144400	36671101	925	904	925	904	890
396	20250320	144300	35864856	904	918	918	901	1190
397	20250320	144200	34785596	923	923	923	923	0
398	20250320	144100	34785596	923	923	923	923	0
399	20250320	144000	34785596	923	922	923	918	1010
400	20250320	143900	33854395	928	928	928	928	0
401	20250320	143800	33854395	928	928	928	928	0
402	20250320	143700	33854395	928	928	928	928	0
403	20250320	143600	33854395	928	928	928	928	0
404	20250320	143500	33854395	928	928	928	928	0
405	20250320	143400	33854395	928	928	928	928	0
406	20250320	143300	33854395	928	928	928	928	0
407	20250320	143200	33854395	928	928	928	928	0
408	20250320	143100	33854395	928	928	928	928	0
409	20250320	143000	33854395	928	928	928	928	0
410	20250320	142900	33854395	928	928	928	928	0
411	20250320	142800	33854395	928	928	928	928	0
412	20250320	142700	33854395	928	928	928	928	0
413	20250320	142600	33854395	928	928	928	928	0
414	20250320	142500	33854395	928	928	928	928	1
415	20250320	142400	33853467	927	923	927	900	7905
416	20250320	142300	26702984	932	932	932	932	0
417	20250320	142200	26702984	932	932	932	932	0
418	20250320	142100	26702984	932	925	932	925	1000
419	20250320	142000	25772406	920	920	920	920	0
420	20250320	141900	25772406	920	920	920	920	22
421	20250320	141800	25752166	921	921	921	921	1
422	20250320	141700	25751245	927	920	927	920	10
423	20250320	141600	25742038	924	924	924	908	3560
424	20250320	141500	22480967	929	929	929	929	0
425	20250320	141400	22480967	929	929	929	929	0
426	20250320	141300	22480967	929	929	929	929	0
427	20250320	141200	22480967	929	929	929	929	0
428	20250320	141100	22480967	929	929	929	929	0
429	20250320	141000	22480967	929	929	929	929	1
430	20250320	140900	22480038	924	924	924	924	0
431	20250320	140800	22480038	924	924	924	924	0
432	20250320	140700	22480038	924	924	924	924	0
433	20250320	140600	22480038	924	924	924	924	0
434	20250320	140500	22480038	924	924	924	924	5
435	20250320	140400	22475418	929	929	929	929	0
436	20250320	140300	22475418	929	929	929	929	1
437	20250320	140200	22474489	925	925	925	925	0
438	20250320	140100	22474489	925	925	925	925	0
439	20250320	140000	22474489	925	925	925	925	2
440	20250320	135900	22472639	929	929	929	929	0
441	20250320	135800	22472639	929	929	929	929	0
442	20250320	135700	22472639	929	924	929	924	500
443	20250320	135600	22010581	924	924	924	924	0
444	20250320	135500	22010581	924	924	924	924	0
445	20250320	135400	22010581	924	923	924	923	201
446	20250320	135300	21825057	924	923	924	923	501
447	20250320	135200	21362633	924	924	924	924	0
448	20250320	135100	21362633	924	924	924	924	0
449	20250320	135000	21362633	924	924	924	924	0
450	20250320	134900	21362633	924	924	924	924	0
451	20250320	134800	21362633	924	924	924	924	0
452	20250320	134700	21362633	924	924	924	924	0
453	20250320	134600	21362633	924	924	924	924	1
454	20250320	134500	21361709	923	923	923	923	256
455	20250320	134400	21125421	924	924	924	924	0
456	20250320	134300	21125421	924	924	924	924	0
457	20250320	134200	21125421	924	924	924	924	20
458	20250320	134100	21106941	924	924	924	924	10
459	20250320	134000	21097701	924	924	924	924	0
460	20250320	133900	21097701	924	924	924	924	1
461	20250320	133800	21096777	928	928	928	928	0
462	20250320	133700	21096777	928	928	928	928	0
463	20250320	133600	21096777	928	928	928	928	0
464	20250320	133500	21096777	928	928	928	928	0
465	20250320	133400	21096777	928	924	928	924	491
466	20250320	133300	20643089	923	923	923	923	1
467	20250320	133200	20642166	924	924	924	924	10
468	20250320	133100	20632926	924	924	924	924	0
469	20250320	133000	20632926	924	924	924	924	110
470	20250320	132900	20531286	928	928	928	928	0
471	20250320	132800	20531286	928	928	928	928	0
472	20250320	132700	20531286	928	928	928	928	0
473	20250320	132600	20531286	928	928	928	928	0
474	20250320	132500	20531286	928	928	928	928	1
475	20250320	132400	20530358	924	924	924	924	1
476	20250320	132300	20529434	930	930	930	930	0
477	20250320	132200	20529434	930	930	930	930	0
478	20250320	132100	20529434	930	930	930	930	0
479	20250320	132000	20529434	930	930	930	930	0
480	20250320	131900	20529434	930	930	930	930	0
481	20250320	131800	20529434	930	930	930	930	0
482	20250320	131700	20529434	930	930	930	930	0
483	20250320	131600	20529434	930	930	930	930	0
484	20250320	131500	20529434	930	930	930	930	0
485	20250320	131400	20529434	930	930	930	930	0
486	20250320	131300	20529434	930	924	930	924	191
487	20250320	131200	20352944	924	924	924	924	0
488	20250320	131100	20352944	924	924	924	924	0
489	20250320	131000	20352944	924	924	924	924	0
490	20250320	130900	20352944	924	925	925	924	310
491	20250320	130800	20066494	924	924	924	924	0
492	20250320	130700	20066494	924	924	924	924	0
493	20250320	130600	20066494	924	924	924	924	0
494	20250320	130500	20066494	924	924	924	924	0
495	20250320	130400	20066494	924	924	924	924	0
496	20250320	130300	20066494	924	924	924	924	0
497	20250320	130200	20066494	924	924	924	924	0
498	20250320	130100	20066494	924	924	924	924	0
499	20250320	130000	20066494	924	924	924	924	0
500	20250320	125900	20066494	924	924	924	924	0
501	20250320	125800	20066494	924	929	929	924	315
502	20250320	125700	19774384	928	928	928	928	0
503	20250320	125600	19774384	928	928	928	928	10
504	20250320	125500	19765104	930	930	930	930	100
505	20250320	125400	19672104	930	930	930	930	0
506	20250320	125300	19672104	930	927	930	927	741
507	20250320	125200	18985188	930	930	930	930	0
508	20250320	125100	18985188	930	930	930	930	0
509	20250320	125000	18985188	930	930	930	930	0
510	20250320	124900	18985188	930	930	930	930	0
511	20250320	124800	18985188	930	930	930	930	0
512	20250320	124700	18985188	930	930	930	930	0
513	20250320	124600	18985188	930	930	930	930	0
514	20250320	124500	18985188	930	930	930	930	0
515	20250320	124400	18985188	930	930	930	930	0
516	20250320	124300	18985188	930	930	930	930	0
517	20250320	124200	18985188	930	930	930	930	0
518	20250320	124100	18985188	930	930	930	930	0
519	20250320	124000	18985188	930	930	930	930	0
520	20250320	123900	18985188	930	930	930	930	0
521	20250320	123800	18985188	930	930	930	930	0
522	20250320	123700	18985188	930	930	930	930	0
523	20250320	123600	18985188	930	930	930	930	0
524	20250320	123500	18985188	930	930	930	930	0
525	20250320	123400	18985188	930	930	930	930	0
526	20250320	123300	18985188	930	930	930	930	0
527	20250320	123200	18985188	930	930	930	930	0
528	20250320	123100	18985188	930	930	930	930	0
529	20250320	123000	18985188	930	930	930	930	0
530	20250320	122900	18985188	930	930	930	930	0
531	20250320	122800	18985188	930	930	930	930	0
532	20250320	122700	18985188	930	930	930	930	0
533	20250320	122600	18985188	930	930	930	930	0
534	20250320	122500	18985188	930	930	930	930	0
535	20250320	122400	18985188	930	930	930	930	0
536	20250320	122300	18985188	930	930	930	930	0
537	20250320	122200	18985188	930	930	930	930	0
538	20250320	122100	18985188	930	930	930	930	0
539	20250320	122000	18985188	930	930	930	930	0
540	20250320	121900	18985188	930	929	930	927	1004
541	20250320	121800	18054416	930	930	930	930	0
542	20250320	121700	18054416	930	930	930	930	0
543	20250320	121600	18054416	930	930	930	930	0
544	20250320	121500	18054416	930	930	930	930	0
545	20250320	121400	18054416	930	930	930	930	0
546	20250320	121300	18054416	930	930	930	930	0
547	20250320	121200	18054416	930	930	930	930	0
548	20250320	121100	18054416	930	932	932	930	12
549	20250320	121000	18043236	932	932	932	932	0
550	20250320	120900	18043236	932	932	932	932	0
551	20250320	120800	18043236	932	932	932	932	0
552	20250320	120700	18043236	932	932	932	932	0
553	20250320	120600	18043236	932	932	932	932	0
554	20250320	120500	18043236	932	932	932	932	0
555	20250320	120400	18043236	932	932	932	932	0
556	20250320	120300	18043236	932	932	932	932	0
557	20250320	120200	18043236	932	932	932	932	16
558	20250320	120100	18028324	928	928	928	928	0
559	20250320	120000	18028324	928	930	930	928	140
560	20250320	115900	17898401	932	932	932	932	0
561	20250320	115800	17898401	932	932	932	932	0
562	20250320	115700	17898401	932	932	932	932	0
563	20250320	115600	17898401	932	932	932	932	0
564	20250320	115500	17898401	932	932	932	932	100
565	20250320	115400	17805201	932	932	932	932	100
566	20250320	115300	17712001	932	932	932	932	0
567	20250320	115200	17712001	932	932	932	932	0
568	20250320	115100	17712001	932	932	932	932	0
569	20250320	115000	17712001	932	932	932	932	0
570	20250320	114900	17712001	932	932	932	932	0
571	20250320	114800	17712001	932	932	932	932	0
572	20250320	114700	17712001	932	932	932	932	0
573	20250320	114600	17712001	932	932	932	932	0
574	20250320	114500	17712001	932	932	932	932	0
575	20250320	114400	17712001	932	932	932	932	1
576	20250320	114300	17711069	931	931	931	931	1
577	20250320	114200	17710138	932	932	932	932	0
578	20250320	114100	17710138	932	932	932	932	0
579	20250320	114000	17710138	932	932	932	932	0
580	20250320	113900	17710138	932	928	932	928	1367
581	20250320	113800	16441492	928	928	928	928	0
582	20250320	113700	16441492	928	928	928	928	0
583	20250320	113600	16441492	928	928	928	928	0
584	20250320	113500	16441492	928	928	928	928	0
585	20250320	113400	16441492	928	928	928	928	8
586	20250320	113300	16434068	928	928	928	928	0
587	20250320	113200	16434068	928	928	928	928	0
588	20250320	113100	16434068	928	928	928	928	0
589	20250320	113000	16434068	928	928	928	928	0
590	20250320	112900	16434068	928	925	928	925	397
591	20250320	112800	16066837	925	925	925	925	1
592	20250320	112700	16065912	923	923	923	923	0
593	20250320	112600	16065912	923	923	923	923	0
594	20250320	112500	16065912	923	923	923	923	0
595	20250320	112400	16065912	923	923	923	923	0
596	20250320	112300	16065912	923	923	923	923	0
597	20250320	112200	16065912	923	923	923	923	0
598	20250320	112100	16065912	923	923	923	923	0
599	20250320	112000	16065912	923	923	923	923	0
600	20250320	111900	16065912	923	923	923	923	0
601	20250320	111800	16065912	923	923	923	923	0
602	20250320	111700	16065912	923	924	924	923	200
603	20250320	111600	15881289	924	924	924	924	0
604	20250320	111500	15881289	924	924	924	924	0
605	20250320	111400	15881289	924	924	924	924	0
606	20250320	111300	15881289	924	924	924	924	0
607	20250320	111200	15881289	924	924	924	924	0
608	20250320	111100	15881289	924	925	925	924	76
609	20250320	111000	15810990	925	925	925	925	0
610	20250320	110900	15810990	925	925	925	925	0
611	20250320	110800	15810990	925	925	925	925	0
612	20250320	110700	15810990	925	925	925	925	1
613	20250320	110600	15810065	928	928	928	928	0
614	20250320	110500	15810065	928	928	928	928	0
615	20250320	110400	15810065	928	928	928	928	0
616	20250320	110300	15810065	928	928	928	928	0
617	20250320	110200	15810065	928	928	928	928	0
618	20250320	110100	15810065	928	928	928	928	0
619	20250320	110000	15810065	928	928	928	928	0
620	20250320	105900	15810065	928	928	928	928	0
621	20250320	105800	15810065	928	928	928	928	0
622	20250320	105700	15810065	928	928	928	928	0
623	20250320	105600	15810065	928	928	928	927	646
624	20250320	105500	15210578	928	928	928	928	26
625	20250320	105400	15186450	928	928	928	928	0
626	20250320	105300	15186450	928	928	928	928	0
627	20250320	105200	15186450	928	928	928	928	0
628	20250320	105100	15186450	928	928	928	928	0
629	20250320	105000	15186450	928	928	928	928	0
630	20250320	104900	15186450	928	931	931	928	2
631	20250320	104800	15184591	928	928	928	928	3000
632	20250320	104700	12400591	928	928	928	928	0
633	20250320	104600	12400591	928	928	928	928	0
634	20250320	104500	12400591	928	929	929	928	1785
635	20250320	104400	10744101	928	928	928	928	0
636	20250320	104300	10744101	928	928	928	928	0
637	20250320	104200	10744101	928	928	928	928	0
638	20250320	104100	10744101	928	928	928	928	0
639	20250320	104000	10744101	928	928	928	928	0
640	20250320	103900	10744101	928	929	929	928	300
641	20250320	103800	10465480	930	930	930	930	0
642	20250320	103700	10465480	930	930	930	930	0
643	20250320	103600	10465480	930	930	930	930	230
644	20250320	103500	10251580	931	931	931	931	5
645	20250320	103400	10246925	932	932	932	932	0
646	20250320	103300	10246925	932	932	932	932	0
647	20250320	103200	10246925	932	932	932	932	0
648	20250320	103100	10246925	932	932	932	932	0
649	20250320	103000	10246925	932	932	932	932	11
650	20250320	102900	10236673	932	932	932	932	878
651	20250320	102800	9418377	932	932	932	932	0
652	20250320	102700	9418377	932	932	932	932	0
653	20250320	102600	9418377	932	932	932	932	5
654	20250320	102500	9413717	932	932	932	932	30
655	20250320	102400	9385757	935	935	935	935	0
656	20250320	102300	9385757	935	935	935	935	0
657	20250320	102200	9385757	935	935	935	935	0
658	20250320	102100	9385757	935	935	935	935	0
659	20250320	102000	9385757	935	935	935	935	0
660	20250320	101900	9385757	935	935	935	935	50
661	20250320	101800	9339007	939	939	939	939	0
662	20250320	101700	9339007	939	939	939	939	0
663	20250320	101600	9339007	939	939	939	939	0
664	20250320	101500	9339007	939	934	939	934	1000
665	20250320	101400	8400067	932	933	933	932	4000
666	20250320	101300	4671470	934	939	939	934	1200
667	20250320	101200	3549299	939	939	939	939	0
668	20250320	101100	3549299	939	939	939	939	132
669	20250320	101000	3425351	939	939	939	939	68
670	20250320	100900	3361499	939	939	939	939	0
671	20250320	100800	3361499	939	939	939	939	1
672	20250320	100700	3360560	939	939	939	939	0
673	20250320	100600	3360560	939	939	939	939	2
674	20250320	100500	3358682	940	939	940	939	31
675	20250320	100400	3329572	940	939	940	939	220
676	20250320	100300	3122778	940	940	940	940	0
677	20250320	100200	3122778	940	940	940	940	0
678	20250320	100100	3122778	940	940	940	940	0
679	20250320	100000	3122778	940	940	940	940	0
680	20250320	095900	3122778	940	940	940	940	0
681	20250320	095800	3122778	940	940	940	940	0
682	20250320	095700	3122778	940	940	940	940	0
683	20250320	095600	3122778	940	940	940	940	1
684	20250320	095500	3121838	939	939	939	939	0
685	20250320	095400	3121838	939	937	940	936	5
686	20250320	095300	3117146	939	939	939	939	2
687	20250320	095200	3115268	937	937	937	937	0
688	20250320	095100	3115268	937	937	937	937	0
689	20250320	095000	3115268	937	937	937	937	89
690	20250320	094900	3031875	940	940	940	940	0
691	20250320	094800	3031875	940	940	940	940	0
692	20250320	094700	3031875	940	940	940	940	0
693	20250320	094600	3031875	940	940	940	940	0
694	20250320	094500	3031875	940	940	940	940	1
695	20250320	094400	3030935	940	940	940	940	7
696	20250320	094300	3024355	940	940	940	940	4
697	20250320	094200	3020595	941	941	941	941	0
698	20250320	094100	3020595	941	941	941	941	0
699	20250320	094000	3020595	941	941	941	941	0
700	20250320	093900	3020595	941	941	941	941	0
701	20250320	093800	3020595	941	941	941	941	0
702	20250320	093700	3020595	941	941	941	941	0
703	20250320	093600	3020595	941	941	941	941	0
704	20250320	093500	3020595	941	941	941	941	4
705	20250320	093400	3016831	941	941	941	941	0
706	20250320	093300	3016831	941	941	941	941	0
707	20250320	093200	3016831	941	941	941	941	0
708	20250320	093100	3016831	941	941	941	941	0
709	20250320	093000	3016831	941	941	941	941	20
710	20250320	092900	2998011	941	941	941	941	0
711	20250320	092800	2998011	941	941	941	941	1
712	20250320	092700	2997070	935	940	940	935	100
713	20250320	092600	2903546	941	941	941	941	0
714	20250320	092500	2903546	941	941	941	941	0
715	20250320	092400	2903546	941	941	941	941	0
716	20250320	092300	2903546	941	941	941	941	56
717	20250320	092200	2850850	941	941	941	941	0
718	20250320	092100	2850850	941	941	941	941	0
719	20250320	092000	2850850	941	941	941	941	0
720	20250320	091900	2850850	941	941	941	941	0
721	20250320	091800	2850850	941	941	941	941	0
722	20250320	091700	2850850	941	941	941	941	0
723	20250320	091600	2850850	941	941	941	941	0
724	20250320	091500	2850850	941	941	941	941	0
725	20250320	091400	2850850	941	941	941	941	0
726	20250320	091300	2850850	941	938	941	938	182
727	20250320	091200	2680131	938	938	938	938	30
728	20250320	091100	2651991	938	938	938	938	0
729	20250320	091000	2651991	938	938	938	938	0
730	20250320	090900	2651991	938	941	941	933	1303
731	20250320	090800	1436034	936	938	941	935	41
732	20250320	090700	1397653	941	941	941	941	0
733	20250320	090600	1397653	941	938	941	938	326
734	20250320	090500	1091832	938	938	938	938	0
735	20250320	090400	1091832	938	938	938	938	0
736	20250320	090300	1091832	938	938	938	938	0
737	20250320	090200	1091832	938	938	938	938	0
738	20250320	090100	1091832	938	938	938	938	0
739	20250320	090000	1091832	938	938	938	938	1164