KissMeData/303030/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	210900	61147404	923	923	923	923	1367
3	20250326	210800	61147404	923	923	923	923	0
4	20250326	210700	61147404	923	923	923	923	0
5	20250326	210600	61147404	923	923	923	923	0
6	20250326	210500	61147404	923	923	923	923	0
7	20250326	210400	61147404	923	923	923	923	0
8	20250326	210300	61147404	923	923	923	923	0
9	20250326	210200	61147404	923	923	923	923	0
10	20250326	210100	61147404	923	923	923	923	0
11	20250326	210000	61147404	923	923	923	923	0
12	20250326	205900	61147404	923	923	923	923	0
13	20250326	205800	61147404	923	923	923	923	0
14	20250326	205700	61147404	923	923	923	923	0
15	20250326	205600	61147404	923	923	923	923	0
16	20250326	205500	61147404	923	923	923	923	0
17	20250326	205400	61147404	923	923	923	923	0
18	20250326	205300	61147404	923	923	923	923	0
19	20250326	205200	61147404	923	923	923	923	0
20	20250326	205100	61147404	923	923	923	923	0
21	20250326	205000	61147404	923	923	923	923	0
22	20250326	204900	61147404	923	923	923	923	0
23	20250326	204800	61147404	923	923	923	923	0
24	20250326	204700	61147404	923	923	923	923	0
25	20250326	204600	61147404	923	923	923	923	0
26	20250326	204500	61147404	923	923	923	923	0
27	20250326	204400	61147404	923	923	923	923	0
28	20250326	204300	61147404	923	923	923	923	0
29	20250326	204200	61147404	923	923	923	923	0
30	20250326	204100	61147404	923	923	923	923	0
31	20250326	204000	61147404	923	923	923	923	0
32	20250326	203900	61147404	923	923	923	923	1367
33	20250326	203800	61147404	923	923	923	923	0
34	20250326	203700	61147404	923	923	923	923	0
35	20250326	203600	61147404	923	923	923	923	0
36	20250326	203500	61147404	923	923	923	923	0
37	20250326	203400	61147404	923	923	923	923	0
38	20250326	203300	61147404	923	923	923	923	0
39	20250326	203200	61147404	923	923	923	923	0
40	20250326	203100	61147404	923	923	923	923	0
41	20250326	203000	61147404	923	923	923	923	0
42	20250326	202900	61147404	923	923	923	923	0
43	20250326	202800	61147404	923	923	923	923	0
44	20250326	202700	61147404	923	923	923	923	0
45	20250326	202600	61147404	923	923	923	923	0
46	20250326	202500	61147404	923	923	923	923	0
47	20250326	202400	61147404	923	923	923	923	0
48	20250326	202300	61147404	923	923	923	923	0
49	20250326	202200	61147404	923	923	923	923	0
50	20250326	202100	61147404	923	923	923	923	0
51	20250326	202000	61147404	923	923	923	923	0
52	20250326	201900	61147404	923	923	923	923	0
53	20250326	201800	61147404	923	923	923	923	0
54	20250326	201700	61147404	923	923	923	923	0
55	20250326	201600	61147404	923	923	923	923	0
56	20250326	201500	61147404	923	923	923	923	0
57	20250326	201400	61147404	923	923	923	923	0
58	20250326	201300	61147404	923	923	923	923	0
59	20250326	201200	61147404	923	923	923	923	0
60	20250326	201100	61147404	923	923	923	923	0
61	20250326	201000	61147404	923	923	923	923	0
62	20250326	200900	61147404	923	923	923	923	1367
63	20250326	200800	61147404	923	923	923	923	0
64	20250326	200700	61147404	923	923	923	923	0
65	20250326	200600	61147404	923	923	923	923	0
66	20250326	200500	61147404	923	923	923	923	0
67	20250326	200400	61147404	923	923	923	923	0
68	20250326	200300	61147404	923	923	923	923	0
69	20250326	200200	61147404	923	923	923	923	0
70	20250326	200100	61147404	923	923	923	923	0
71	20250326	200000	61147404	923	923	923	923	0
72	20250326	195900	61147404	923	923	923	923	0
73	20250326	195800	61147404	923	923	923	923	0
74	20250326	195700	61147404	923	923	923	923	0
75	20250326	195600	61147404	923	923	923	923	0
76	20250326	195500	61147404	923	923	923	923	0
77	20250326	195400	61147404	923	923	923	923	0
78	20250326	195300	61147404	923	923	923	923	0
79	20250326	195200	61147404	923	923	923	923	0
80	20250326	195100	61147404	923	923	923	923	0
81	20250326	195000	61147404	923	923	923	923	0
82	20250326	194900	61147404	923	923	923	923	0
83	20250326	194800	61147404	923	923	923	923	0
84	20250326	194700	61147404	923	923	923	923	0
85	20250326	194600	61147404	923	923	923	923	0
86	20250326	194500	61147404	923	923	923	923	0
87	20250326	194400	61147404	923	923	923	923	0
88	20250326	194300	61147404	923	923	923	923	0
89	20250326	194200	61147404	923	923	923	923	0
90	20250326	194100	61147404	923	923	923	923	0
91	20250326	194000	61147404	923	923	923	923	0
92	20250326	193900	61147404	923	923	923	923	1367
93	20250326	193800	61147404	923	923	923	923	0
94	20250326	193700	61147404	923	923	923	923	0
95	20250326	193600	61147404	923	923	923	923	0
96	20250326	193500	61147404	923	923	923	923	0
97	20250326	193400	61147404	923	923	923	923	0
98	20250326	193300	61147404	923	923	923	923	0
99	20250326	193200	61147404	923	923	923	923	0
100	20250326	193100	61147404	923	923	923	923	0
101	20250326	193000	61147404	923	923	923	923	0
102	20250326	192900	61147404	923	923	923	923	0
103	20250326	192800	61147404	923	923	923	923	0
104	20250326	192700	61147404	923	923	923	923	0
105	20250326	192600	61147404	923	923	923	923	0
106	20250326	192500	61147404	923	923	923	923	0
107	20250326	192400	61147404	923	923	923	923	0
108	20250326	192300	61147404	923	923	923	923	0
109	20250326	192200	61147404	923	923	923	923	0
110	20250326	192100	61147404	923	923	923	923	0
111	20250326	192000	61147404	923	923	923	923	0
112	20250326	191900	61147404	923	923	923	923	0
113	20250326	191800	61147404	923	923	923	923	0
114	20250326	191700	61147404	923	923	923	923	0
115	20250326	191600	61147404	923	923	923	923	0
116	20250326	191500	61147404	923	923	923	923	0
117	20250326	191400	61147404	923	923	923	923	0
118	20250326	191300	61147404	923	923	923	923	0
119	20250326	191200	61147404	923	923	923	923	0
120	20250326	191100	61147404	923	923	923	923	0
121	20250326	191000	61147404	923	923	923	923	0
122	20250326	190900	61147404	923	923	923	923	1367
123	20250326	190800	61147404	923	923	923	923	0
124	20250326	190700	61147404	923	923	923	923	0
125	20250326	190600	61147404	923	923	923	923	0
126	20250326	190500	61147404	923	923	923	923	0
127	20250326	190400	61147404	923	923	923	923	0
128	20250326	190300	61147404	923	923	923	923	0
129	20250326	190200	61147404	923	923	923	923	0
130	20250326	190100	61147404	923	923	923	923	0
131	20250326	190000	61147404	923	923	923	923	0
132	20250326	185900	61147404	923	923	923	923	0
133	20250326	185800	61147404	923	923	923	923	0
134	20250326	185700	61147404	923	923	923	923	0
135	20250326	185600	61147404	923	923	923	923	0
136	20250326	185500	61147404	923	923	923	923	0
137	20250326	185400	61147404	923	923	923	923	0
138	20250326	185300	61147404	923	923	923	923	0
139	20250326	185200	61147404	923	923	923	923	0
140	20250326	185100	61147404	923	923	923	923	0
141	20250326	185000	61147404	923	923	923	923	0
142	20250326	184900	61147404	923	923	923	923	0
143	20250326	184800	61147404	923	923	923	923	0
144	20250326	184700	61147404	923	923	923	923	0
145	20250326	184600	61147404	923	923	923	923	0
146	20250326	184500	61147404	923	923	923	923	0
147	20250326	184400	61147404	923	923	923	923	0
148	20250326	184300	61147404	923	923	923	923	0
149	20250326	184200	61147404	923	923	923	923	0
150	20250326	184100	61147404	923	923	923	923	0
151	20250326	184000	61147404	923	923	923	923	0
152	20250326	183900	61147404	923	923	923	923	1367
153	20250326	183800	61147404	923	923	923	923	0
154	20250326	183700	61147404	923	923	923	923	0
155	20250326	183600	61147404	923	923	923	923	0
156	20250326	183500	61147404	923	923	923	923	0
157	20250326	183400	61147404	923	923	923	923	0
158	20250326	183300	61147404	923	923	923	923	0
159	20250326	183200	61147404	923	923	923	923	0
160	20250326	183100	61147404	923	923	923	923	0
161	20250326	183000	61147404	923	923	923	923	0
162	20250326	182900	61147404	923	923	923	923	0
163	20250326	182800	61147404	923	923	923	923	0
164	20250326	182700	61147404	923	923	923	923	0
165	20250326	182600	61147404	923	923	923	923	0
166	20250326	182500	61147404	923	923	923	923	0
167	20250326	182400	61147404	923	923	923	923	0
168	20250326	182300	61147404	923	923	923	923	0
169	20250326	182200	61147404	923	923	923	923	0
170	20250326	182100	61147404	923	923	923	923	0
171	20250326	182000	61147404	923	923	923	923	0
172	20250326	181900	61147404	923	923	923	923	0
173	20250326	181800	61147404	923	923	923	923	0
174	20250326	181700	61147404	923	923	923	923	0
175	20250326	181600	61147404	923	923	923	923	0
176	20250326	181500	61147404	923	923	923	923	0
177	20250326	181400	61147404	923	923	923	923	0
178	20250326	181300	61147404	923	923	923	923	0
179	20250326	181200	61147404	923	923	923	923	0
180	20250326	181100	61147404	923	923	923	923	0
181	20250326	181000	61147404	923	923	923	923	0
182	20250326	180900	61147404	923	923	923	923	1367
183	20250326	180800	61147404	923	923	923	923	0
184	20250326	180700	61147404	923	923	923	923	0
185	20250326	180600	61147404	923	923	923	923	0
186	20250326	180500	61147404	923	923	923	923	0
187	20250326	180400	61147404	923	923	923	923	0
188	20250326	180300	61147404	923	923	923	923	0
189	20250326	180200	61147404	923	923	923	923	0
190	20250326	180100	61147404	923	923	923	923	0
191	20250326	180000	61147404	923	923	923	923	0
192	20250326	175900	61147404	923	923	923	923	0
193	20250326	175800	61147404	923	923	923	923	0
194	20250326	175700	61147404	923	923	923	923	0
195	20250326	175600	61147404	923	923	923	923	0
196	20250326	175500	61147404	923	923	923	923	0
197	20250326	175400	61147404	923	923	923	923	0
198	20250326	175300	61147404	923	923	923	923	0
199	20250326	175200	61147404	923	923	923	923	0
200	20250326	175100	61147404	923	923	923	923	0
201	20250326	175000	61147404	923	923	923	923	0
202	20250326	174900	61147404	923	923	923	923	0
203	20250326	174800	61147404	923	923	923	923	0
204	20250326	174700	61147404	923	923	923	923	0
205	20250326	174600	61147404	923	923	923	923	0
206	20250326	174500	61147404	923	923	923	923	0
207	20250326	174400	61147404	923	923	923	923	0
208	20250326	174300	61147404	923	923	923	923	0
209	20250326	174200	61147404	923	923	923	923	0
210	20250326	174100	61147404	923	923	923	923	0
211	20250326	174000	61147404	923	923	923	923	0
212	20250326	173900	61147404	923	923	923	923	1367
213	20250326	173800	61147404	923	923	923	923	0
214	20250326	173700	61147404	923	923	923	923	0
215	20250326	173600	61147404	923	923	923	923	0
216	20250326	173500	61147404	923	923	923	923	0
217	20250326	173400	61147404	923	923	923	923	0
218	20250326	173300	61147404	923	923	923	923	0
219	20250326	173200	61147404	923	923	923	923	0
220	20250326	173100	61147404	923	923	923	923	0
221	20250326	173000	61147404	923	923	923	923	0
222	20250326	172900	61147404	923	923	923	923	0
223	20250326	172800	61147404	923	923	923	923	0
224	20250326	172700	61147404	923	923	923	923	0
225	20250326	172600	61147404	923	923	923	923	0
226	20250326	172500	61147404	923	923	923	923	0
227	20250326	172400	61147404	923	923	923	923	0
228	20250326	172300	61147404	923	923	923	923	0
229	20250326	172200	61147404	923	923	923	923	0
230	20250326	172100	61147404	923	923	923	923	0
231	20250326	172000	61147404	923	923	923	923	0
232	20250326	171900	61147404	923	923	923	923	0
233	20250326	171800	61147404	923	923	923	923	0
234	20250326	171700	61147404	923	923	923	923	0
235	20250326	171600	61147404	923	923	923	923	0
236	20250326	171500	61147404	923	923	923	923	0
237	20250326	171400	61147404	923	923	923	923	0
238	20250326	171300	61147404	923	923	923	923	0
239	20250326	171200	61147404	923	923	923	923	0
240	20250326	171100	61147404	923	923	923	923	0
241	20250326	171000	61147404	923	923	923	923	0
242	20250326	170900	61147404	923	923	923	923	1367
243	20250326	170800	61147404	923	923	923	923	0
244	20250326	170700	61147404	923	923	923	923	0
245	20250326	170600	61147404	923	923	923	923	0
246	20250326	170500	61147404	923	923	923	923	0
247	20250326	170400	61147404	923	923	923	923	0
248	20250326	170300	61147404	923	923	923	923	0
249	20250326	170200	61147404	923	923	923	923	0
250	20250326	170100	61147404	923	923	923	923	0
251	20250326	170000	61147404	923	923	923	923	0
252	20250326	165900	61147404	923	923	923	923	0
253	20250326	165800	61147404	923	923	923	923	0
254	20250326	165700	61147404	923	923	923	923	0
255	20250326	165600	61147404	923	923	923	923	0
256	20250326	165500	61147404	923	923	923	923	0
257	20250326	165400	61147404	923	923	923	923	0
258	20250326	165300	61147404	923	923	923	923	0
259	20250326	165200	61147404	923	923	923	923	0
260	20250326	165100	61147404	923	923	923	923	0
261	20250326	165000	61147404	923	923	923	923	0
262	20250326	164900	61147404	923	923	923	923	0
263	20250326	164800	61147404	923	923	923	923	0
264	20250326	164700	61147404	923	923	923	923	0
265	20250326	164600	61147404	923	923	923	923	0
266	20250326	164500	61147404	923	923	923	923	0
267	20250326	164400	61147404	923	923	923	923	0
268	20250326	164300	61147404	923	923	923	923	0
269	20250326	164200	61147404	923	923	923	923	0
270	20250326	164100	61147404	923	923	923	923	0
271	20250326	164000	61147404	923	923	923	923	0
272	20250326	163900	61147404	923	923	923	923	1367
273	20250326	163800	61147404	923	923	923	923	0
274	20250326	163700	61147404	923	923	923	923	0
275	20250326	163600	61147404	923	923	923	923	0
276	20250326	163500	61147404	923	923	923	923	0
277	20250326	163400	61147404	923	923	923	923	0
278	20250326	163300	61147404	923	923	923	923	0
279	20250326	163200	61147404	923	923	923	923	0
280	20250326	163100	61147404	923	923	923	923	0
281	20250326	163000	61147404	923	923	923	923	0
282	20250326	162900	61147404	923	923	923	923	0
283	20250326	162800	61147404	923	923	923	923	0
284	20250326	162700	61147404	923	923	923	923	0
285	20250326	162600	61147404	923	923	923	923	0
286	20250326	162500	61147404	923	923	923	923	0
287	20250326	162400	61147404	923	923	923	923	0
288	20250326	162300	61147404	923	923	923	923	0
289	20250326	162200	61147404	923	923	923	923	0
290	20250326	162100	61147404	923	923	923	923	0
291	20250326	162000	61147404	923	923	923	923	0
292	20250326	161900	61147404	923	923	923	923	0
293	20250326	161800	61147404	923	923	923	923	0
294	20250326	161700	61147404	923	923	923	923	0
295	20250326	161600	61147404	923	923	923	923	0
296	20250326	161500	61147404	923	923	923	923	0
297	20250326	161400	61147404	923	923	923	923	0
298	20250326	161300	61147404	923	923	923	923	0
299	20250326	161200	61147404	923	923	923	923	0
300	20250326	161100	61147404	923	923	923	923	0
301	20250326	161000	61147404	923	923	923	923	0
302	20250326	160900	61147404	923	923	923	923	1367
303	20250326	160800	61147404	923	923	923	923	0
304	20250326	160700	61147404	923	923	923	923	0
305	20250326	160600	61147404	923	923	923	923	0
306	20250326	160500	61147404	923	923	923	923	0
307	20250326	160400	61147404	923	923	923	923	0
308	20250326	160300	61147404	923	923	923	923	0
309	20250326	160200	61147404	923	923	923	923	0
310	20250326	160100	61147404	923	923	923	923	0
311	20250326	160000	61147404	923	923	923	923	0
312	20250326	155900	61147404	923	923	923	923	0
313	20250326	155800	61147404	923	923	923	923	0
314	20250326	155700	61147404	923	923	923	923	0
315	20250326	155600	61147404	923	923	923	923	0
316	20250326	155500	61147404	923	923	923	923	0
317	20250326	155400	61147404	923	923	923	923	0
318	20250326	155300	61147404	923	923	923	923	0
319	20250326	155200	61147404	923	923	923	923	0
320	20250326	155100	61147404	923	923	923	923	0
321	20250326	155000	61147404	923	923	923	923	0
322	20250326	154900	61147404	923	923	923	923	0
323	20250326	154800	61147404	923	923	923	923	0
324	20250326	154700	61147404	923	923	923	923	0
325	20250326	154600	61147404	923	923	923	923	0
326	20250326	154500	61147404	923	923	923	923	0
327	20250326	154400	61147404	923	923	923	923	0
328	20250326	154300	61147404	923	923	923	923	0
329	20250326	154200	61147404	923	923	923	923	0
330	20250326	154100	61147404	923	923	923	923	0
331	20250326	154000	61147404	923	923	923	923	0
332	20250326	153900	61147404	923	923	923	923	1367
333	20250326	153800	61147404	923	923	923	923	0
334	20250326	153700	61147404	923	923	923	923	0
335	20250326	153600	61147404	923	923	923	923	0
336	20250326	153500	61147404	923	923	923	923	0
337	20250326	153400	61147404	923	923	923	923	0
338	20250326	153300	61147404	923	923	923	923	0
339	20250326	153200	61147404	923	923	923	923	0
340	20250326	153100	61147404	923	923	923	923	0
341	20250326	153000	61147404	923	923	923	923	1367
342	20250326	152900	59885663	917	917	917	917	0
343	20250326	152800	59885663	917	917	917	917	0
344	20250326	152700	59885663	917	917	917	917	0
345	20250326	152600	59885663	917	917	917	917	0
346	20250326	152500	59885663	917	917	917	917	0
347	20250326	152400	59885663	917	917	917	917	0
348	20250326	152300	59885663	917	917	917	917	0
349	20250326	152200	59885663	917	917	917	917	0
350	20250326	152100	59885663	917	917	917	917	0
351	20250326	152000	59885663	917	917	917	917	0
352	20250326	151900	59885663	917	917	917	917	1
353	20250326	151800	59884746	914	913	914	913	1051
354	20250326	151700	58924229	913	913	913	913	0
355	20250326	151600	58924229	913	913	913	913	0
356	20250326	151500	58924229	913	913	913	913	0
357	20250326	151400	58924229	913	913	913	913	0
358	20250326	151300	58924229	913	913	913	913	0
359	20250326	151200	58924229	913	910	913	910	1915
360	20250326	151100	57181576	911	913	913	911	1253
361	20250326	151000	56039750	914	914	914	914	0
362	20250326	150900	56039750	914	914	914	914	602
363	20250326	150800	55489522	914	914	914	914	530
364	20250326	150700	55005102	914	914	914	914	1
365	20250326	150600	55004188	913	913	913	913	400
366	20250326	150500	54638988	913	913	913	913	0
367	20250326	150400	54638988	913	913	913	913	1
368	20250326	150300	54638075	911	911	911	911	1225
369	20250326	150200	53522100	913	913	913	913	0
370	20250326	150100	53522100	913	911	913	911	5
371	20250326	150000	53517543	913	913	913	913	4
372	20250326	145900	53513891	913	913	913	913	61
373	20250326	145800	53458198	914	914	914	914	6
374	20250326	145700	53452714	914	914	914	914	0
375	20250326	145600	53452714	914	914	914	914	0
376	20250326	145500	53452714	914	914	914	914	0
377	20250326	145400	53452714	914	914	914	914	3
378	20250326	145300	53449972	914	914	914	914	0
379	20250326	145200	53449972	914	914	914	914	121
380	20250326	145100	53339378	914	914	914	914	0
381	20250326	145000	53339378	914	914	914	914	0
382	20250326	144900	53339378	914	914	914	914	0
383	20250326	144800	53339378	914	914	914	914	0
384	20250326	144700	53339378	914	914	914	914	0
385	20250326	144600	53339378	914	914	914	914	0
386	20250326	144500	53339378	914	914	914	914	0
387	20250326	144400	53339378	914	914	914	914	0
388	20250326	144300	53339378	914	914	914	914	0
389	20250326	144200	53339378	914	914	914	914	0
390	20250326	144100	53339378	914	914	914	914	0
391	20250326	144000	53339378	914	914	914	914	4
392	20250326	143900	53335722	913	913	913	913	5
393	20250326	143800	53331157	913	913	913	913	700
394	20250326	143700	52692057	914	914	914	914	0
395	20250326	143600	52692057	914	914	914	914	30
396	20250326	143500	52664637	914	914	914	914	0
397	20250326	143400	52664637	914	914	914	914	0
398	20250326	143300	52664637	914	914	914	914	30
399	20250326	143200	52637217	914	914	914	914	1
400	20250326	143100	52636303	913	913	913	913	0
401	20250326	143000	52636303	913	913	913	913	4
402	20250326	142900	52632651	916	916	916	916	0
403	20250326	142800	52632651	916	916	916	916	0
404	20250326	142700	52632651	916	916	916	916	0
405	20250326	142600	52632651	916	916	916	916	0
406	20250326	142500	52632651	916	916	916	916	0
407	20250326	142400	52632651	916	916	916	916	1
408	20250326	142300	52631735	915	915	915	915	0
409	20250326	142200	52631735	915	915	915	915	450
410	20250326	142100	52219985	915	915	915	915	0
411	20250326	142000	52219985	915	915	915	915	0
412	20250326	141900	52219985	915	915	915	915	6
413	20250326	141800	52214495	915	915	915	911	66
414	20250326	141700	52154113	915	915	915	915	0
415	20250326	141600	52154113	915	915	915	915	0
416	20250326	141500	52154113	915	915	915	915	0
417	20250326	141400	52154113	915	915	915	915	0
418	20250326	141300	52154113	915	915	915	915	0
419	20250326	141200	52154113	915	915	915	915	0
420	20250326	141100	52154113	915	915	915	915	0
421	20250326	141000	52154113	915	915	915	915	0
422	20250326	140900	52154113	915	915	915	915	1
423	20250326	140800	52153198	914	914	914	914	6
424	20250326	140700	52147714	914	914	914	914	0
425	20250326	140600	52147714	914	914	914	914	0
426	20250326	140500	52147714	914	914	914	914	0
427	20250326	140400	52147714	914	914	914	914	0
428	20250326	140300	52147714	914	914	914	914	0
429	20250326	140200	52147714	914	914	914	914	0
430	20250326	140100	52147714	914	914	914	914	0
431	20250326	140000	52147714	914	912	914	912	2
432	20250326	135900	52145888	914	914	914	914	0
433	20250326	135800	52145888	914	914	914	914	0
434	20250326	135700	52145888	914	914	914	914	0
435	20250326	135600	52145888	914	914	914	914	4
436	20250326	135500	52142232	914	914	914	914	0
437	20250326	135400	52142232	914	914	914	914	0
438	20250326	135300	52142232	914	914	914	914	1000
439	20250326	135200	51228232	914	914	914	914	0
440	20250326	135100	51228232	914	914	914	914	0
441	20250326	135000	51228232	914	914	914	914	0
442	20250326	134900	51228232	914	914	914	914	0
443	20250326	134800	51228232	914	914	914	914	1
444	20250326	134700	51227318	910	910	910	910	0
445	20250326	134600	51227318	910	913	913	910	3000
446	20250326	134500	48496964	914	914	914	914	0
447	20250326	134400	48496964	914	914	914	914	0
448	20250326	134300	48496964	914	914	914	914	0
449	20250326	134200	48496964	914	914	914	914	0
450	20250326	134100	48496964	914	914	914	914	0
451	20250326	134000	48496964	914	914	914	914	0
452	20250326	133900	48496964	914	914	914	914	0
453	20250326	133800	48496964	914	914	914	914	0
454	20250326	133700	48496964	914	914	914	914	0
455	20250326	133600	48496964	914	914	914	914	2
456	20250326	133500	48495136	915	915	915	915	2
457	20250326	133400	48493306	916	916	916	916	4
458	20250326	133300	48489642	916	916	916	916	0
459	20250326	133200	48489642	916	916	916	916	1121
460	20250326	133100	47462806	916	916	916	916	0
461	20250326	133000	47462806	916	916	916	916	5
462	20250326	132900	47458226	917	913	917	913	7180
463	20250326	132800	40897742	913	913	913	913	0
464	20250326	132700	40897742	913	913	913	913	0
465	20250326	132600	40897742	913	913	913	913	3
466	20250326	132500	40895003	913	913	913	913	0
467	20250326	132400	40895003	913	913	913	913	0
468	20250326	132300	40895003	913	913	913	913	0
469	20250326	132200	40895003	913	913	913	913	8
470	20250326	132100	40887699	913	913	913	913	8
471	20250326	132000	40880395	913	913	913	913	0
472	20250326	131900	40880395	913	913	913	913	1
473	20250326	131800	40879482	912	912	912	912	1
474	20250326	131700	40878570	913	913	913	913	0
475	20250326	131600	40878570	913	913	913	913	0
476	20250326	131500	40878570	913	913	913	913	0
477	20250326	131400	40878570	913	913	913	913	0
478	20250326	131300	40878570	913	913	913	913	0
479	20250326	131200	40878570	913	913	913	913	4
480	20250326	131100	40874918	913	913	913	913	0
481	20250326	131000	40874918	913	913	913	913	0
482	20250326	130900	40874918	913	913	913	913	0
483	20250326	130800	40874918	913	913	913	913	0
484	20250326	130700	40874918	913	913	913	913	1
485	20250326	130600	40874005	913	913	913	913	0
486	20250326	130500	40874005	913	913	913	913	0
487	20250326	130400	40874005	913	913	913	913	0
488	20250326	130300	40874005	913	913	913	913	0
489	20250326	130200	40874005	913	913	913	913	0
490	20250326	130100	40874005	913	913	913	913	1
491	20250326	130000	40873092	912	912	912	912	4
492	20250326	125900	40869444	913	913	913	913	0
493	20250326	125800	40869444	913	913	913	913	0
494	20250326	125700	40869444	913	913	913	913	0
495	20250326	125600	40869444	913	913	913	913	0
496	20250326	125500	40869444	913	913	913	913	0
497	20250326	125400	40869444	913	913	913	913	0
498	20250326	125300	40869444	913	913	913	913	0
499	20250326	125200	40869444	913	913	913	913	0
500	20250326	125100	40869444	913	913	913	913	0
501	20250326	125000	40869444	913	913	913	913	4
502	20250326	124900	40865792	913	913	913	913	0
503	20250326	124800	40865792	913	913	913	913	0
504	20250326	124700	40865792	913	913	913	913	1
505	20250326	124600	40864879	912	912	912	912	0
506	20250326	124500	40864879	912	912	912	912	0
507	20250326	124400	40864879	912	912	912	912	0
508	20250326	124300	40864879	912	912	912	912	0
509	20250326	124200	40864879	912	912	912	912	7
510	20250326	124100	40858495	913	913	913	913	0
511	20250326	124000	40858495	913	913	913	913	0
512	20250326	123900	40858495	913	913	913	913	0
513	20250326	123800	40858495	913	913	913	913	109
514	20250326	123700	40758978	913	913	913	913	0
515	20250326	123600	40758978	913	913	913	913	0
516	20250326	123500	40758978	913	913	913	913	0
517	20250326	123400	40758978	913	913	913	913	0
518	20250326	123300	40758978	913	913	913	913	100
519	20250326	123200	40667678	913	913	913	913	0
520	20250326	123100	40667678	913	913	913	913	0
521	20250326	123000	40667678	913	913	913	913	106
522	20250326	122900	40570900	913	913	913	913	1
523	20250326	122800	40569987	913	913	913	913	4
524	20250326	122700	40566335	913	913	913	913	0
525	20250326	122600	40566335	913	913	913	913	0
526	20250326	122500	40566335	913	913	913	913	16
527	20250326	122400	40551727	913	913	913	913	0
528	20250326	122300	40551727	913	913	913	913	0
529	20250326	122200	40551727	913	913	913	913	0
530	20250326	122100	40551727	913	913	913	913	0
531	20250326	122000	40551727	913	913	913	913	0
532	20250326	121900	40551727	913	913	913	913	1
533	20250326	121800	40550814	912	912	912	912	44
534	20250326	121700	40510686	912	912	912	912	0
535	20250326	121600	40510686	912	912	912	912	0
536	20250326	121500	40510686	912	912	912	912	0
537	20250326	121400	40510686	912	912	912	912	16
538	20250326	121300	40496094	913	913	913	913	0
539	20250326	121200	40496094	913	913	913	913	0
540	20250326	121100	40496094	913	913	913	913	0
541	20250326	121000	40496094	913	913	913	913	0
542	20250326	120900	40496094	913	913	913	913	0
543	20250326	120800	40496094	913	913	913	913	100
544	20250326	120700	40404794	913	913	913	913	0
545	20250326	120600	40404794	913	913	913	913	4
546	20250326	120500	40401142	913	912	913	910	921
547	20250326	120400	39562011	913	913	913	913	0
548	20250326	120300	39562011	913	913	913	913	0
549	20250326	120200	39562011	913	913	913	913	0
550	20250326	120100	39562011	913	913	913	913	0
551	20250326	120000	39562011	913	913	913	913	0
552	20250326	115900	39562011	913	913	913	913	0
553	20250326	115800	39562011	913	913	913	913	0
554	20250326	115700	39562011	913	912	913	912	419
555	20250326	115600	39179882	913	912	913	912	3
556	20250326	115500	39177145	913	913	913	913	0
557	20250326	115400	39177145	913	913	913	913	0
558	20250326	115300	39177145	913	913	913	913	0
559	20250326	115200	39177145	913	913	913	913	0
560	20250326	115100	39177145	913	913	913	913	0
561	20250326	115000	39177145	913	913	913	913	0
562	20250326	114900	39177145	913	913	913	913	0
563	20250326	114800	39177145	913	913	913	913	20
564	20250326	114700	39158885	913	913	913	913	0
565	20250326	114600	39158885	913	913	913	913	444
566	20250326	114500	38753513	913	913	913	913	150
567	20250326	114400	38616563	913	913	913	913	4
568	20250326	114300	38612911	913	913	913	913	0
569	20250326	114200	38612911	913	913	913	913	0
570	20250326	114100	38612911	913	913	913	913	0
571	20250326	114000	38612911	913	913	913	913	0
572	20250326	113900	38612911	913	913	913	913	0
573	20250326	113800	38612911	913	913	913	913	0
574	20250326	113700	38612911	913	913	913	913	5
575	20250326	113600	38608346	912	912	912	912	0
576	20250326	113500	38608346	912	912	912	912	535
577	20250326	113400	38120426	913	913	913	913	1000
578	20250326	113300	37207426	913	911	913	911	238
579	20250326	113200	36990576	913	913	913	913	1
580	20250326	113100	36989663	913	913	913	913	1
581	20250326	113000	36988750	910	910	910	910	21
582	20250326	112900	36969640	906	910	910	906	1923
583	20250326	112800	35219714	909	909	909	909	0
584	20250326	112700	35219714	909	909	909	909	40
585	20250326	112600	35183354	909	909	909	909	0
586	20250326	112500	35183354	909	909	909	909	280
587	20250326	112400	34928834	908	908	908	908	177
588	20250326	112300	34768118	908	908	908	906	320
589	20250326	112200	34477560	908	906	908	906	5
590	20250326	112100	34473022	908	908	908	908	47
591	20250326	112000	34430346	908	908	908	908	16
592	20250326	111900	34415818	908	908	908	908	0
593	20250326	111800	34415818	908	908	908	908	2
594	20250326	111700	34414002	908	908	908	908	1
595	20250326	111600	34413094	908	908	908	908	1
596	20250326	111500	34412186	909	909	909	909	0
597	20250326	111400	34412186	909	909	909	909	0
598	20250326	111300	34412186	909	905	909	905	211
599	20250326	111200	34221227	906	906	906	906	1
600	20250326	111100	34220321	900	909	909	900	8244
601	20250326	111000	26787821	908	908	908	908	5
602	20250326	110900	26783281	910	910	910	910	0
603	20250326	110800	26783281	910	910	910	910	0
604	20250326	110700	26783281	910	910	910	910	0
605	20250326	110600	26783281	910	910	910	910	19
606	20250326	110500	26765991	910	910	910	910	0
607	20250326	110400	26765991	910	910	910	910	1
608	20250326	110300	26765081	909	909	909	909	0
609	20250326	110200	26765081	909	909	909	909	1
610	20250326	110100	26764172	908	908	908	905	1199
611	20250326	110000	25678634	907	910	910	907	407
612	20250326	105900	25309042	910	909	910	909	24
613	20250326	105800	25287203	910	910	910	910	0
614	20250326	105700	25287203	910	910	910	910	16
615	20250326	105600	25272643	910	910	910	909	3
616	20250326	105500	25269914	908	908	908	908	1
617	20250326	105400	25269006	910	910	910	910	0
618	20250326	105300	25269006	910	910	910	909	37
619	20250326	105200	25235337	909	909	909	909	1
620	20250326	105100	25234428	910	910	910	910	55
621	20250326	105000	25184378	910	910	910	910	0
622	20250326	104900	25184378	910	910	910	910	1
623	20250326	104800	25183468	908	908	908	908	350
624	20250326	104700	24865668	908	909	909	908	60
625	20250326	104600	24811172	908	908	908	908	0
626	20250326	104500	24811172	908	908	908	908	0
627	20250326	104400	24811172	908	909	909	908	1000
628	20250326	104300	23903156	913	913	913	913	0
629	20250326	104200	23903156	913	913	913	913	1
630	20250326	104100	23902243	910	910	910	910	0
631	20250326	104000	23902243	910	910	910	910	798
632	20250326	103900	23176063	910	910	910	910	1
633	20250326	103800	23175153	910	910	910	910	14
634	20250326	103700	23162413	910	910	910	910	0
635	20250326	103600	23162413	910	909	910	909	505
636	20250326	103500	22703181	909	909	909	909	0
637	20250326	103400	22703181	909	909	909	909	27
638	20250326	103300	22678638	909	913	913	903	2301
639	20250326	103200	20599549	907	907	907	905	1256
640	20250326	103100	19462098	913	909	913	906	875
641	20250326	103000	18667859	910	913	913	910	3020
642	20250326	102900	15917255	913	913	913	913	0
643	20250326	102800	15917255	913	913	913	913	0
644	20250326	102700	15917255	913	913	913	913	211
645	20250326	102600	15724612	913	913	913	913	368
646	20250326	102500	15388628	913	913	913	913	421
647	20250326	102400	15004255	914	914	914	914	0
648	20250326	102300	15004255	914	914	914	914	0
649	20250326	102200	15004255	914	913	914	913	220
650	20250326	102100	14803186	914	914	914	914	0
651	20250326	102000	14803186	914	914	914	914	0
652	20250326	101900	14803186	914	914	914	914	0
653	20250326	101800	14803186	914	914	914	914	0
654	20250326	101700	14803186	914	914	914	914	0
655	20250326	101600	14803186	914	914	914	914	4
656	20250326	101500	14799530	914	914	914	914	0
657	20250326	101400	14799530	914	914	914	914	54
658	20250326	101300	14750174	915	915	915	915	0
659	20250326	101200	14750174	915	915	915	915	0
660	20250326	101100	14750174	915	916	916	915	2
661	20250326	101000	14748343	915	915	915	915	0
662	20250326	100900	14748343	915	914	915	914	2998
663	20250326	100800	12006671	913	913	913	913	707
664	20250326	100700	11361180	913	913	913	913	93
665	20250326	100600	11276271	913	913	913	913	0
666	20250326	100500	11276271	913	913	913	913	200
667	20250326	100400	11093671	914	914	914	914	0
668	20250326	100300	11093671	914	914	914	914	0
669	20250326	100200	11093671	914	914	914	914	0
670	20250326	100100	11093671	914	914	914	914	0
671	20250326	100000	11093671	914	914	914	914	3
672	20250326	095900	11090929	914	913	914	913	763
673	20250326	095800	10394309	913	913	913	913	300
674	20250326	095700	10120409	913	913	913	913	160
675	20250326	095600	9974329	913	913	913	913	0
676	20250326	095500	9974329	913	913	913	913	0
677	20250326	095400	9974329	913	913	913	913	116
678	20250326	095300	9868421	913	912	913	912	329
679	20250326	095200	9568372	912	912	912	912	185
680	20250326	095100	9399652	912	912	912	912	65
681	20250326	095000	9340372	912	912	912	912	0
682	20250326	094900	9340372	912	912	912	912	623
683	20250326	094800	8772196	912	912	912	912	1
684	20250326	094700	8771284	907	911	911	907	57
685	20250326	094600	8719490	913	913	913	913	1
686	20250326	094500	8718577	913	909	913	909	515
687	20250326	094400	8249926	910	912	913	909	14
688	20250326	094300	8237158	913	913	913	913	0
689	20250326	094200	8237158	913	910	913	910	192
690	20250326	094100	8062435	908	908	913	908	221
691	20250326	094000	7861739	913	909	913	909	161
692	20250326	093900	7714754	908	910	913	908	211
693	20250326	093800	7522947	914	914	914	914	0
694	20250326	093700	7522947	914	914	914	914	1
695	20250326	093600	7522033	909	909	909	909	1
696	20250326	093500	7521124	916	912	916	908	101
697	20250326	093400	7429379	918	918	918	918	0
698	20250326	093300	7429379	918	915	918	913	4
699	20250326	093200	7425718	919	914	922	913	392
700	20250326	093100	7065488	924	912	924	912	6
701	20250326	093000	7060000	912	912	924	912	165
702	20250326	092900	6909383	911	925	925	911	121
703	20250326	092800	6798858	925	925	925	925	90
704	20250326	092700	6715608	925	925	925	925	1
705	20250326	092600	6714683	909	909	909	909	100
706	20250326	092500	6623783	909	909	909	909	100
707	20250326	092400	6532883	927	927	927	927	0
708	20250326	092300	6532883	927	927	927	927	0
709	20250326	092200	6532883	927	927	927	927	1
710	20250326	092100	6531956	901	927	927	901	1277
711	20250326	092000	5373132	929	929	929	929	876
712	20250326	091900	4559328	929	929	929	929	200
713	20250326	091800	4373528	929	929	929	929	0
714	20250326	091700	4373528	929	929	929	929	0
715	20250326	091600	4373528	929	915	929	915	727
716	20250326	091500	3708309	909	909	909	909	1
717	20250326	091400	3707400	915	915	915	915	533
718	20250326	091300	3219705	929	929	929	929	3
719	20250326	091200	3216918	929	929	929	929	0
720	20250326	091100	3216918	929	929	929	929	0
721	20250326	091000	3216918	929	922	929	892	2463
722	20250326	090900	996388	932	932	932	932	0
723	20250326	090800	996388	932	932	932	932	0
724	20250326	090700	996388	932	932	932	932	0
725	20250326	090600	996388	932	932	932	932	1
726	20250326	090500	995456	932	932	932	932	0
727	20250326	090400	995456	932	932	932	932	348
728	20250326	090300	671120	932	932	932	932	0
729	20250326	090200	671120	932	932	932	932	0
730	20250326	090100	671120	932	932	932	932	710
731	20250326	090000	9400	940	940	940	940	10