KissMeData/154040/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	202800	77106277	975	975	975	975	1397
3	20250326	202700	77106277	975	975	975	975	0
4	20250326	202600	77106277	975	975	975	975	0
5	20250326	202500	77106277	975	975	975	975	0
6	20250326	202400	77106277	975	975	975	975	0
7	20250326	202300	77106277	975	975	975	975	0
8	20250326	202200	77106277	975	975	975	975	0
9	20250326	202100	77106277	975	975	975	975	0
10	20250326	202000	77106277	975	975	975	975	0
11	20250326	201900	77106277	975	975	975	975	0
12	20250326	201800	77106277	975	975	975	975	0
13	20250326	201700	77106277	975	975	975	975	0
14	20250326	201600	77106277	975	975	975	975	0
15	20250326	201500	77106277	975	975	975	975	0
16	20250326	201400	77106277	975	975	975	975	0
17	20250326	201300	77106277	975	975	975	975	0
18	20250326	201200	77106277	975	975	975	975	0
19	20250326	201100	77106277	975	975	975	975	0
20	20250326	201000	77106277	975	975	975	975	0
21	20250326	200900	77106277	975	975	975	975	0
22	20250326	200800	77106277	975	975	975	975	0
23	20250326	200700	77106277	975	975	975	975	0
24	20250326	200600	77106277	975	975	975	975	0
25	20250326	200500	77106277	975	975	975	975	0
26	20250326	200400	77106277	975	975	975	975	0
27	20250326	200300	77106277	975	975	975	975	0
28	20250326	200200	77106277	975	975	975	975	0
29	20250326	200100	77106277	975	975	975	975	0
30	20250326	200000	77106277	975	975	975	975	0
31	20250326	195900	77106277	975	975	975	975	0
32	20250326	195800	77106277	975	975	975	975	1397
33	20250326	195700	77106277	975	975	975	975	0
34	20250326	195600	77106277	975	975	975	975	0
35	20250326	195500	77106277	975	975	975	975	0
36	20250326	195400	77106277	975	975	975	975	0
37	20250326	195300	77106277	975	975	975	975	0
38	20250326	195200	77106277	975	975	975	975	0
39	20250326	195100	77106277	975	975	975	975	0
40	20250326	195000	77106277	975	975	975	975	0
41	20250326	194900	77106277	975	975	975	975	0
42	20250326	194800	77106277	975	975	975	975	0
43	20250326	194700	77106277	975	975	975	975	0
44	20250326	194600	77106277	975	975	975	975	0
45	20250326	194500	77106277	975	975	975	975	0
46	20250326	194400	77106277	975	975	975	975	0
47	20250326	194300	77106277	975	975	975	975	0
48	20250326	194200	77106277	975	975	975	975	0
49	20250326	194100	77106277	975	975	975	975	0
50	20250326	194000	77106277	975	975	975	975	0
51	20250326	193900	77106277	975	975	975	975	0
52	20250326	193800	77106277	975	975	975	975	0
53	20250326	193700	77106277	975	975	975	975	0
54	20250326	193600	77106277	975	975	975	975	0
55	20250326	193500	77106277	975	975	975	975	0
56	20250326	193400	77106277	975	975	975	975	0
57	20250326	193300	77106277	975	975	975	975	0
58	20250326	193200	77106277	975	975	975	975	0
59	20250326	193100	77106277	975	975	975	975	0
60	20250326	193000	77106277	975	975	975	975	0
61	20250326	192900	77106277	975	975	975	975	0
62	20250326	192800	77106277	975	975	975	975	1397
63	20250326	192700	77106277	975	975	975	975	0
64	20250326	192600	77106277	975	975	975	975	0
65	20250326	192500	77106277	975	975	975	975	0
66	20250326	192400	77106277	975	975	975	975	0
67	20250326	192300	77106277	975	975	975	975	0
68	20250326	192200	77106277	975	975	975	975	0
69	20250326	192100	77106277	975	975	975	975	0
70	20250326	192000	77106277	975	975	975	975	0
71	20250326	191900	77106277	975	975	975	975	0
72	20250326	191800	77106277	975	975	975	975	0
73	20250326	191700	77106277	975	975	975	975	0
74	20250326	191600	77106277	975	975	975	975	0
75	20250326	191500	77106277	975	975	975	975	0
76	20250326	191400	77106277	975	975	975	975	0
77	20250326	191300	77106277	975	975	975	975	0
78	20250326	191200	77106277	975	975	975	975	0
79	20250326	191100	77106277	975	975	975	975	0
80	20250326	191000	77106277	975	975	975	975	0
81	20250326	190900	77106277	975	975	975	975	0
82	20250326	190800	77106277	975	975	975	975	0
83	20250326	190700	77106277	975	975	975	975	0
84	20250326	190600	77106277	975	975	975	975	0
85	20250326	190500	77106277	975	975	975	975	0
86	20250326	190400	77106277	975	975	975	975	0
87	20250326	190300	77106277	975	975	975	975	0
88	20250326	190200	77106277	975	975	975	975	0
89	20250326	190100	77106277	975	975	975	975	0
90	20250326	190000	77106277	975	975	975	975	0
91	20250326	185900	77106277	975	975	975	975	0
92	20250326	185800	77106277	975	975	975	975	1397
93	20250326	185700	77106277	975	975	975	975	0
94	20250326	185600	77106277	975	975	975	975	0
95	20250326	185500	77106277	975	975	975	975	0
96	20250326	185400	77106277	975	975	975	975	0
97	20250326	185300	77106277	975	975	975	975	0
98	20250326	185200	77106277	975	975	975	975	0
99	20250326	185100	77106277	975	975	975	975	0
100	20250326	185000	77106277	975	975	975	975	0
101	20250326	184900	77106277	975	975	975	975	0
102	20250326	184800	77106277	975	975	975	975	0
103	20250326	184700	77106277	975	975	975	975	0
104	20250326	184600	77106277	975	975	975	975	0
105	20250326	184500	77106277	975	975	975	975	0
106	20250326	184400	77106277	975	975	975	975	0
107	20250326	184300	77106277	975	975	975	975	0
108	20250326	184200	77106277	975	975	975	975	0
109	20250326	184100	77106277	975	975	975	975	0
110	20250326	184000	77106277	975	975	975	975	0
111	20250326	183900	77106277	975	975	975	975	0
112	20250326	183800	77106277	975	975	975	975	0
113	20250326	183700	77106277	975	975	975	975	0
114	20250326	183600	77106277	975	975	975	975	0
115	20250326	183500	77106277	975	975	975	975	0
116	20250326	183400	77106277	975	975	975	975	0
117	20250326	183300	77106277	975	975	975	975	0
118	20250326	183200	77106277	975	975	975	975	0
119	20250326	183100	77106277	975	975	975	975	0
120	20250326	183000	77106277	975	975	975	975	0
121	20250326	182900	77106277	975	975	975	975	0
122	20250326	182800	77106277	975	975	975	975	1397
123	20250326	182700	77106277	975	975	975	975	0
124	20250326	182600	77106277	975	975	975	975	0
125	20250326	182500	77106277	975	975	975	975	0
126	20250326	182400	77106277	975	975	975	975	0
127	20250326	182300	77106277	975	975	975	975	0
128	20250326	182200	77106277	975	975	975	975	0
129	20250326	182100	77106277	975	975	975	975	0
130	20250326	182000	77106277	975	975	975	975	0
131	20250326	181900	77106277	975	975	975	975	0
132	20250326	181800	77106277	975	975	975	975	0
133	20250326	181700	77106277	975	975	975	975	0
134	20250326	181600	77106277	975	975	975	975	0
135	20250326	181500	77106277	975	975	975	975	0
136	20250326	181400	77106277	975	975	975	975	0
137	20250326	181300	77106277	975	975	975	975	0
138	20250326	181200	77106277	975	975	975	975	0
139	20250326	181100	77106277	975	975	975	975	0
140	20250326	181000	77106277	975	975	975	975	0
141	20250326	180900	77106277	975	975	975	975	0
142	20250326	180800	77106277	975	975	975	975	0
143	20250326	180700	77106277	975	975	975	975	0
144	20250326	180600	77106277	975	975	975	975	0
145	20250326	180500	77106277	975	975	975	975	0
146	20250326	180400	77106277	975	975	975	975	0
147	20250326	180300	77106277	975	975	975	975	0
148	20250326	180200	77106277	975	975	975	975	0
149	20250326	180100	77106277	975	975	975	975	0
150	20250326	180000	77106277	975	975	975	975	0
151	20250326	175900	77106277	975	975	975	975	0
152	20250326	175800	77106277	975	975	975	975	1397
153	20250326	175700	77106277	975	975	975	975	0
154	20250326	175600	77106277	975	975	975	975	0
155	20250326	175500	77106277	975	975	975	975	0
156	20250326	175400	77106277	975	975	975	975	0
157	20250326	175300	77106277	975	975	975	975	0
158	20250326	175200	77106277	975	975	975	975	0
159	20250326	175100	77106277	975	975	975	975	0
160	20250326	175000	77106277	975	975	975	975	0
161	20250326	174900	77106277	975	975	975	975	0
162	20250326	174800	77106277	975	975	975	975	0
163	20250326	174700	77106277	975	975	975	975	0
164	20250326	174600	77106277	975	975	975	975	0
165	20250326	174500	77106277	975	975	975	975	0
166	20250326	174400	77106277	975	975	975	975	0
167	20250326	174300	77106277	975	975	975	975	0
168	20250326	174200	77106277	975	975	975	975	0
169	20250326	174100	77106277	975	975	975	975	0
170	20250326	174000	77106277	975	975	975	975	0
171	20250326	173900	77106277	975	975	975	975	0
172	20250326	173800	77106277	975	975	975	975	0
173	20250326	173700	77106277	975	975	975	975	0
174	20250326	173600	77106277	975	975	975	975	0
175	20250326	173500	77106277	975	975	975	975	0
176	20250326	173400	77106277	975	975	975	975	0
177	20250326	173300	77106277	975	975	975	975	0
178	20250326	173200	77106277	975	975	975	975	0
179	20250326	173100	77106277	975	975	975	975	0
180	20250326	173000	77106277	975	975	975	975	0
181	20250326	172900	77106277	975	975	975	975	0
182	20250326	172800	77106277	975	975	975	975	1397
183	20250326	172700	77106277	975	975	975	975	0
184	20250326	172600	77106277	975	975	975	975	0
185	20250326	172500	77106277	975	975	975	975	0
186	20250326	172400	77106277	975	975	975	975	0
187	20250326	172300	77106277	975	975	975	975	0
188	20250326	172200	77106277	975	975	975	975	0
189	20250326	172100	77106277	975	975	975	975	0
190	20250326	172000	77106277	975	975	975	975	0
191	20250326	171900	77106277	975	975	975	975	0
192	20250326	171800	77106277	975	975	975	975	0
193	20250326	171700	77106277	975	975	975	975	0
194	20250326	171600	77106277	975	975	975	975	0
195	20250326	171500	77106277	975	975	975	975	0
196	20250326	171400	77106277	975	975	975	975	0
197	20250326	171300	77106277	975	975	975	975	0
198	20250326	171200	77106277	975	975	975	975	0
199	20250326	171100	77106277	975	975	975	975	0
200	20250326	171000	77106277	975	975	975	975	0
201	20250326	170900	77106277	975	975	975	975	0
202	20250326	170800	77106277	975	975	975	975	0
203	20250326	170700	77106277	975	975	975	975	0
204	20250326	170600	77106277	975	975	975	975	0
205	20250326	170500	77106277	975	975	975	975	0
206	20250326	170400	77106277	975	975	975	975	0
207	20250326	170300	77106277	975	975	975	975	0
208	20250326	170200	77106277	975	975	975	975	0
209	20250326	170100	77106277	975	975	975	975	0
210	20250326	170000	77106277	975	975	975	975	0
211	20250326	165900	77106277	975	975	975	975	0
212	20250326	165800	77106277	975	975	975	975	1397
213	20250326	165700	77106277	975	975	975	975	0
214	20250326	165600	77106277	975	975	975	975	0
215	20250326	165500	77106277	975	975	975	975	0
216	20250326	165400	77106277	975	975	975	975	0
217	20250326	165300	77106277	975	975	975	975	0
218	20250326	165200	77106277	975	975	975	975	0
219	20250326	165100	77106277	975	975	975	975	0
220	20250326	165000	77106277	975	975	975	975	0
221	20250326	164900	77106277	975	975	975	975	0
222	20250326	164800	77106277	975	975	975	975	0
223	20250326	164700	77106277	975	975	975	975	0
224	20250326	164600	77106277	975	975	975	975	0
225	20250326	164500	77106277	975	975	975	975	0
226	20250326	164400	77106277	975	975	975	975	0
227	20250326	164300	77106277	975	975	975	975	0
228	20250326	164200	77106277	975	975	975	975	0
229	20250326	164100	77106277	975	975	975	975	0
230	20250326	164000	77106277	975	975	975	975	0
231	20250326	163900	77106277	975	975	975	975	0
232	20250326	163800	77106277	975	975	975	975	0
233	20250326	163700	77106277	975	975	975	975	0
234	20250326	163600	77106277	975	975	975	975	0
235	20250326	163500	77106277	975	975	975	975	0
236	20250326	163400	77106277	975	975	975	975	0
237	20250326	163300	77106277	975	975	975	975	0
238	20250326	163200	77106277	975	975	975	975	0
239	20250326	163100	77106277	975	975	975	975	0
240	20250326	163000	77106277	975	975	975	975	0
241	20250326	162900	77106277	975	975	975	975	0
242	20250326	162800	77106277	975	975	975	975	1397
243	20250326	162700	77106277	975	975	975	975	0
244	20250326	162600	77106277	975	975	975	975	0
245	20250326	162500	77106277	975	975	975	975	0
246	20250326	162400	77106277	975	975	975	975	0
247	20250326	162300	77106277	975	975	975	975	0
248	20250326	162200	77106277	975	975	975	975	0
249	20250326	162100	77106277	975	975	975	975	0
250	20250326	162000	77106277	975	975	975	975	0
251	20250326	161900	77106277	975	975	975	975	0
252	20250326	161800	77106277	975	975	975	975	0
253	20250326	161700	77106277	975	975	975	975	0
254	20250326	161600	77106277	975	975	975	975	0
255	20250326	161500	77106277	975	975	975	975	0
256	20250326	161400	77106277	975	975	975	975	0
257	20250326	161300	77106277	975	975	975	975	0
258	20250326	161200	77106277	975	975	975	975	0
259	20250326	161100	77106277	975	975	975	975	0
260	20250326	161000	77106277	975	975	975	975	0
261	20250326	160900	77106277	975	975	975	975	0
262	20250326	160800	77106277	975	975	975	975	0
263	20250326	160700	77106277	975	975	975	975	0
264	20250326	160600	77106277	975	975	975	975	0
265	20250326	160500	77106277	975	975	975	975	0
266	20250326	160400	77106277	975	975	975	975	0
267	20250326	160300	77106277	975	975	975	975	0
268	20250326	160200	77106277	975	975	975	975	0
269	20250326	160100	77106277	975	975	975	975	0
270	20250326	160000	77106277	975	975	975	975	0
271	20250326	155900	77106277	975	975	975	975	0
272	20250326	155800	77106277	975	975	975	975	1397
273	20250326	155700	77106277	975	975	975	975	0
274	20250326	155600	77106277	975	975	975	975	0
275	20250326	155500	77106277	975	975	975	975	0
276	20250326	155400	77106277	975	975	975	975	0
277	20250326	155300	77106277	975	975	975	975	0
278	20250326	155200	77106277	975	975	975	975	0
279	20250326	155100	77106277	975	975	975	975	0
280	20250326	155000	77106277	975	975	975	975	0
281	20250326	154900	77106277	975	975	975	975	0
282	20250326	154800	77106277	975	975	975	975	0
283	20250326	154700	77106277	975	975	975	975	0
284	20250326	154600	77106277	975	975	975	975	0
285	20250326	154500	77106277	975	975	975	975	0
286	20250326	154400	77106277	975	975	975	975	0
287	20250326	154300	77106277	975	975	975	975	0
288	20250326	154200	77106277	975	975	975	975	0
289	20250326	154100	77106277	975	975	975	975	0
290	20250326	154000	77106277	975	975	975	975	0
291	20250326	153900	77106277	975	975	975	975	0
292	20250326	153800	77106277	975	975	975	975	0
293	20250326	153700	77106277	975	975	975	975	0
294	20250326	153600	77106277	975	975	975	975	0
295	20250326	153500	77106277	975	975	975	975	0
296	20250326	153400	77106277	975	975	975	975	0
297	20250326	153300	77106277	975	975	975	975	0
298	20250326	153200	77106277	975	975	975	975	0
299	20250326	153100	77106277	975	975	975	975	0
300	20250326	153000	77106277	975	975	975	975	1397
301	20250326	152900	75744202	974	974	974	974	0
302	20250326	152800	75744202	974	974	974	974	0
303	20250326	152700	75744202	974	974	974	974	0
304	20250326	152600	75744202	974	974	974	974	0
305	20250326	152500	75744202	974	974	974	974	0
306	20250326	152400	75744202	974	974	974	974	0
307	20250326	152300	75744202	974	974	974	974	0
308	20250326	152200	75744202	974	974	974	974	0
309	20250326	152100	75744202	974	974	974	974	0
310	20250326	152000	75744202	974	974	974	974	0
311	20250326	151900	75744202	974	974	974	974	133
312	20250326	151800	75614660	974	974	974	974	0
313	20250326	151700	75614660	974	974	974	974	0
314	20250326	151600	75614660	974	974	974	974	1
315	20250326	151500	75613686	971	971	971	971	0
316	20250326	151400	75613686	971	971	971	971	0
317	20250326	151300	75613686	971	971	971	971	0
318	20250326	151200	75613686	971	971	971	971	0
319	20250326	151100	75613686	971	971	971	971	0
320	20250326	151000	75613686	971	973	973	971	135
321	20250326	150900	75482409	974	974	974	974	0
322	20250326	150800	75482409	974	974	974	974	0
323	20250326	150700	75482409	974	974	974	974	0
324	20250326	150600	75482409	974	974	974	974	0
325	20250326	150500	75482409	974	974	974	974	0
326	20250326	150400	75482409	974	974	974	974	60
327	20250326	150300	75423969	974	974	974	974	0
328	20250326	150200	75423969	974	974	974	973	26
329	20250326	150100	75398654	975	975	975	975	10
330	20250326	150000	75388904	975	975	975	975	0
331	20250326	145900	75388904	975	975	975	975	0
332	20250326	145800	75388904	975	975	975	975	0
333	20250326	145700	75388904	975	975	975	975	0
334	20250326	145600	75388904	975	975	975	975	0
335	20250326	145500	75388904	975	975	975	975	0
336	20250326	145400	75388904	975	975	975	975	0
337	20250326	145300	75388904	975	975	975	975	0
338	20250326	145200	75388904	975	975	975	975	0
339	20250326	145100	75388904	975	975	975	975	0
340	20250326	145000	75388904	975	975	975	975	0
341	20250326	144900	75388904	975	975	975	975	0
342	20250326	144800	75388904	975	975	975	975	0
343	20250326	144700	75388904	975	975	975	975	10
344	20250326	144600	75379154	975	975	975	975	0
345	20250326	144500	75379154	975	975	975	975	0
346	20250326	144400	75379154	975	975	975	975	0
347	20250326	144300	75379154	975	975	975	975	0
348	20250326	144200	75379154	975	975	975	975	0
349	20250326	144100	75379154	975	975	975	975	0
350	20250326	144000	75379154	975	975	975	975	0
351	20250326	143900	75379154	975	975	975	975	0
352	20250326	143800	75379154	975	975	975	975	0
353	20250326	143700	75379154	975	975	975	975	0
354	20250326	143600	75379154	975	975	975	975	0
355	20250326	143500	75379154	975	975	975	975	0
356	20250326	143400	75379154	975	975	975	975	0
357	20250326	143300	75379154	975	975	975	975	0
358	20250326	143200	75379154	975	975	975	975	0
359	20250326	143100	75379154	975	975	975	975	0
360	20250326	143000	75379154	975	975	975	975	0
361	20250326	142900	75379154	975	975	975	975	1
362	20250326	142800	75378179	975	974	976	974	336
363	20250326	142700	75050783	976	976	976	976	0
364	20250326	142600	75050783	976	976	976	976	0
365	20250326	142500	75050783	976	976	976	976	0
366	20250326	142400	75050783	976	976	976	976	0
367	20250326	142300	75050783	976	976	976	976	0
368	20250326	142200	75050783	976	976	976	976	0
369	20250326	142100	75050783	976	976	976	976	0
370	20250326	142000	75050783	976	976	976	976	0
371	20250326	141900	75050783	976	976	976	976	0
372	20250326	141800	75050783	976	976	976	976	0
373	20250326	141700	75050783	976	976	976	976	0
374	20250326	141600	75050783	976	976	976	976	0
375	20250326	141500	75050783	976	976	976	976	0
376	20250326	141400	75050783	976	976	976	976	0
377	20250326	141300	75050783	976	976	976	976	0
378	20250326	141200	75050783	976	976	976	976	3
379	20250326	141100	75047855	976	976	976	976	0
380	20250326	141000	75047855	976	976	976	976	0
381	20250326	140900	75047855	976	976	976	976	0
382	20250326	140800	75047855	976	976	976	976	0
383	20250326	140700	75047855	976	976	976	976	0
384	20250326	140600	75047855	976	976	976	976	0
385	20250326	140500	75047855	976	976	976	976	1
386	20250326	140400	75046879	969	969	969	969	1
387	20250326	140300	75045910	976	975	976	975	33
388	20250326	140200	75013734	975	975	975	975	0
389	20250326	140100	75013734	975	975	975	975	0
390	20250326	140000	75013734	975	975	975	975	1
391	20250326	135900	75012759	969	969	969	969	0
392	20250326	135800	75012759	969	969	969	969	0
393	20250326	135700	75012759	969	969	969	969	0
394	20250326	135600	75012759	969	969	969	969	0
395	20250326	135500	75012759	969	975	975	969	8
396	20250326	135400	75004965	975	975	975	975	2
397	20250326	135300	75003015	975	975	975	975	0
398	20250326	135200	75003015	975	975	975	975	0
399	20250326	135100	75003015	975	975	975	975	0
400	20250326	135000	75003015	975	975	975	975	0
401	20250326	134900	75003015	975	975	975	975	55
402	20250326	134800	74949390	975	975	975	975	0
403	20250326	134700	74949390	975	975	975	975	1
404	20250326	134600	74948415	970	970	970	970	0
405	20250326	134500	74948415	970	970	970	970	1
406	20250326	134400	74947445	975	975	975	975	0
407	20250326	134300	74947445	975	975	975	975	0
408	20250326	134200	74947445	975	975	975	975	0
409	20250326	134100	74947445	975	975	975	975	0
410	20250326	134000	74947445	975	975	975	975	0
411	20250326	133900	74947445	975	975	975	975	0
412	20250326	133800	74947445	975	975	975	975	1
413	20250326	133700	74946470	971	971	971	971	0
414	20250326	133600	74946470	971	971	971	971	1
415	20250326	133500	74945499	975	975	975	975	0
416	20250326	133400	74945499	975	975	975	975	0
417	20250326	133300	74945499	975	975	975	975	0
418	20250326	133200	74945499	975	975	975	975	0
419	20250326	133100	74945499	975	975	975	975	0
420	20250326	133000	74945499	975	975	975	975	0
421	20250326	132900	74945499	975	975	975	975	0
422	20250326	132800	74945499	975	975	975	975	0
423	20250326	132700	74945499	975	969	975	969	2
424	20250326	132600	74943555	976	976	976	976	0
425	20250326	132500	74943555	976	976	976	976	0
426	20250326	132400	74943555	976	976	976	976	0
427	20250326	132300	74943555	976	976	976	976	0
428	20250326	132200	74943555	976	976	976	976	0
429	20250326	132100	74943555	976	976	976	976	0
430	20250326	132000	74943555	976	976	976	976	0
431	20250326	131900	74943555	976	976	976	976	0
432	20250326	131800	74943555	976	969	976	969	2
433	20250326	131700	74941610	976	976	976	976	0
434	20250326	131600	74941610	976	976	976	976	29
435	20250326	131500	74913306	976	976	976	976	0
436	20250326	131400	74913306	976	976	976	976	0
437	20250326	131300	74913306	976	975	976	975	43
438	20250326	131200	74871380	975	974	975	974	3
439	20250326	131100	74868457	967	967	967	967	0
440	20250326	131000	74868457	967	967	967	967	0
441	20250326	130900	74868457	967	967	967	967	1
442	20250326	130800	74867490	967	967	967	967	0
443	20250326	130700	74867490	967	967	967	967	0
444	20250326	130600	74867490	967	967	967	967	0
445	20250326	130500	74867490	967	967	967	967	0
446	20250326	130400	74867490	967	967	967	967	0
447	20250326	130300	74867490	967	967	967	967	0
448	20250326	130200	74867490	967	967	967	967	0
449	20250326	130100	74867490	967	967	967	967	0
450	20250326	130000	74867490	967	967	967	967	0
451	20250326	125900	74867490	967	967	967	967	1
452	20250326	125800	74866523	976	976	976	976	0
453	20250326	125700	74866523	976	976	976	976	0
454	20250326	125600	74866523	976	976	976	976	0
455	20250326	125500	74866523	976	976	976	976	0
456	20250326	125400	74866523	976	976	976	976	0
457	20250326	125300	74866523	976	976	976	976	0
458	20250326	125200	74866523	976	975	976	967	19
459	20250326	125100	74847998	967	967	967	967	0
460	20250326	125000	74847998	967	967	967	967	1
461	20250326	124900	74847031	976	976	976	976	0
462	20250326	124800	74847031	976	976	976	976	0
463	20250326	124700	74847031	976	976	976	976	0
464	20250326	124600	74847031	976	976	976	976	0
465	20250326	124500	74847031	976	976	976	976	0
466	20250326	124400	74847031	976	976	976	976	0
467	20250326	124300	74847031	976	976	976	976	0
468	20250326	124200	74847031	976	976	976	976	1
469	20250326	124100	74846055	966	966	966	966	1
470	20250326	124000	74845089	976	976	976	976	0
471	20250326	123900	74845089	976	976	976	976	0
472	20250326	123800	74845089	976	976	976	976	0
473	20250326	123700	74845089	976	975	976	975	49
474	20250326	123600	74797313	975	975	975	975	0
475	20250326	123500	74797313	975	975	975	975	1
476	20250326	123400	74796338	965	965	965	965	0
477	20250326	123300	74796338	965	965	965	965	0
478	20250326	123200	74796338	965	965	965	965	1
479	20250326	123100	74795373	965	965	965	965	0
480	20250326	123000	74795373	965	965	965	965	0
481	20250326	122900	74795373	965	965	965	965	0
482	20250326	122800	74795373	965	965	965	965	0
483	20250326	122700	74795373	965	965	965	965	0
484	20250326	122600	74795373	965	965	965	965	0
485	20250326	122500	74795373	965	965	965	965	0
486	20250326	122400	74795373	965	965	965	965	0
487	20250326	122300	74795373	965	965	965	965	0
488	20250326	122200	74795373	965	965	965	965	1
489	20250326	122100	74794408	976	976	976	976	0
490	20250326	122000	74794408	976	976	976	976	0
491	20250326	121900	74794408	976	976	976	976	0
492	20250326	121800	74794408	976	976	976	976	0
493	20250326	121700	74794408	976	976	976	976	0
494	20250326	121600	74794408	976	976	976	976	0
495	20250326	121500	74794408	976	975	976	975	2
496	20250326	121400	74792457	965	965	965	965	0
497	20250326	121300	74792457	965	965	965	965	1
498	20250326	121200	74791492	976	976	976	976	0
499	20250326	121100	74791492	976	976	976	976	0
500	20250326	121000	74791492	976	976	976	976	0
501	20250326	120900	74791492	976	976	976	976	0
502	20250326	120800	74791492	976	976	976	976	0
503	20250326	120700	74791492	976	976	976	976	0
504	20250326	120600	74791492	976	976	976	976	0
505	20250326	120500	74791492	976	975	976	975	2
506	20250326	120400	74789541	965	965	965	965	1
507	20250326	120300	74788576	976	976	976	976	0
508	20250326	120200	74788576	976	976	976	976	0
509	20250326	120100	74788576	976	976	976	976	0
510	20250326	120000	74788576	976	976	976	976	0
511	20250326	115900	74788576	976	976	976	976	0
512	20250326	115800	74788576	976	976	976	976	0
513	20250326	115700	74788576	976	976	976	976	0
514	20250326	115600	74788576	976	975	976	975	2
515	20250326	115500	74786625	965	965	965	965	1
516	20250326	115400	74785660	976	976	976	976	0
517	20250326	115300	74785660	976	976	976	976	3
518	20250326	115200	74782732	976	976	976	976	0
519	20250326	115100	74782732	976	976	976	976	0
520	20250326	115000	74782732	976	976	976	976	20
521	20250326	114900	74763212	976	976	976	976	0
522	20250326	114800	74763212	976	976	976	976	0
523	20250326	114700	74763212	976	975	976	975	19
524	20250326	114600	74744686	975	974	975	974	27
525	20250326	114500	74718387	964	964	964	964	1
526	20250326	114400	74717423	975	975	975	975	0
527	20250326	114300	74717423	975	975	975	975	0
528	20250326	114200	74717423	975	975	975	975	0
529	20250326	114100	74717423	975	975	975	975	0
530	20250326	114000	74717423	975	975	975	975	0
531	20250326	113900	74717423	975	975	975	975	0
532	20250326	113800	74717423	975	975	975	975	0
533	20250326	113700	74717423	975	975	975	975	0
534	20250326	113600	74717423	975	965	975	965	3
535	20250326	113500	74714508	976	976	976	976	0
536	20250326	113400	74714508	976	976	976	976	0
537	20250326	113300	74714508	976	976	976	976	0
538	20250326	113200	74714508	976	976	976	976	0
539	20250326	113100	74714508	976	976	976	976	0
540	20250326	113000	74714508	976	976	976	976	0
541	20250326	112900	74714508	976	976	976	976	1
542	20250326	112800	74713532	965	965	965	965	0
543	20250326	112700	74713532	965	965	965	965	911
544	20250326	112600	73834417	977	977	977	977	0
545	20250326	112500	73834417	977	977	977	977	0
546	20250326	112400	73834417	977	977	977	977	0
547	20250326	112300	73834417	977	976	977	976	16
548	20250326	112200	73818786	963	963	963	963	0
549	20250326	112100	73818786	963	963	963	963	0
550	20250326	112000	73818786	963	963	963	963	0
551	20250326	111900	73818786	963	963	963	963	0
552	20250326	111800	73818786	963	963	963	963	1
553	20250326	111700	73817823	977	977	977	977	1
554	20250326	111600	73816846	977	977	977	977	0
555	20250326	111500	73816846	977	977	977	977	0
556	20250326	111400	73816846	977	977	977	977	0
557	20250326	111300	73816846	977	977	977	977	0
558	20250326	111200	73816846	977	977	977	977	0
559	20250326	111100	73816846	977	977	977	977	0
560	20250326	111000	73816846	977	977	977	977	0
561	20250326	110900	73816846	977	963	977	963	3
562	20250326	110800	73813930	977	977	977	977	0
563	20250326	110700	73813930	977	977	977	977	0
564	20250326	110600	73813930	977	977	977	977	0
565	20250326	110500	73813930	977	977	977	977	0
566	20250326	110400	73813930	977	977	977	977	0
567	20250326	110300	73813930	977	977	977	977	0
568	20250326	110200	73813930	977	975	977	975	255
569	20250326	110100	73565230	975	975	975	975	0
570	20250326	110000	73565230	975	961	975	961	2478
571	20250326	105900	71151671	962	962	962	962	1
572	20250326	105800	71150709	974	974	974	974	0
573	20250326	105700	71150709	974	963	974	963	1833
574	20250326	105600	69385509	963	963	963	963	0
575	20250326	105500	69385509	963	963	963	963	0
576	20250326	105400	69385509	963	963	963	963	4000
577	20250326	105300	65533509	963	963	963	963	200
578	20250326	105200	65340909	963	963	963	963	0
579	20250326	105100	65340909	963	963	963	963	970
580	20250326	105000	64406799	963	973	974	963	201
581	20250326	104900	64211037	975	975	975	975	0
582	20250326	104800	64211037	975	975	975	975	0
583	20250326	104700	64211037	975	975	975	975	0
584	20250326	104600	64211037	975	975	975	975	0
585	20250326	104500	64211037	975	974	975	974	1200
586	20250326	104400	63042234	974	972	974	972	2
587	20250326	104300	63040288	973	972	974	972	10052
588	20250326	104200	53259661	972	969	972	967	661
589	20250326	104100	52619157	968	964	968	959	808
590	20250326	104000	51839735	964	964	964	964	15
591	20250326	103900	51825275	964	961	964	961	1145
592	20250326	103800	50724922	961	959	961	959	51
593	20250326	103700	50676011	961	961	961	961	0
594	20250326	103600	50676011	961	961	961	961	57
595	20250326	103500	50621234	961	959	961	959	935
596	20250326	103400	49724533	959	959	959	959	2702
597	20250326	103300	47133315	959	959	959	959	1230
598	20250326	103200	45953745	959	952	959	952	4021
599	20250326	103100	42097614	959	959	959	959	664
600	20250326	103000	41460838	959	959	959	959	499
601	20250326	102900	40982297	959	959	959	959	0
602	20250326	102800	40982297	959	958	959	958	3
603	20250326	102700	40979421	951	951	951	951	2336
604	20250326	102600	38757885	951	951	951	951	10
605	20250326	102500	38748375	951	951	951	951	4000
606	20250326	102400	34944375	951	951	951	951	500
607	20250326	102300	34468875	951	951	951	951	1
608	20250326	102200	34467924	939	951	951	939	553
609	20250326	102100	33942033	950	947	950	933	1557
610	20250326	102000	32476857	951	951	951	951	936
611	20250326	101900	31586721	951	946	951	946	4097
612	20250326	101800	27701233	946	946	946	946	800
613	20250326	101700	26944433	946	946	946	946	3057
614	20250326	101600	24052511	946	946	946	935	94
615	20250326	101500	23964110	946	946	946	946	0
616	20250326	101400	23964110	946	946	946	946	0
617	20250326	101300	23964110	946	947	947	946	196
618	20250326	101200	23778499	951	951	951	951	1
619	20250326	101100	23777548	961	951	961	951	2
620	20250326	101000	23775636	961	951	961	951	106
621	20250326	100900	23673780	951	945	951	945	4292
622	20250326	100800	19616094	945	945	945	945	1
623	20250326	100700	19615149	945	945	945	945	0
624	20250326	100600	19615149	945	960	960	918	8931
625	20250326	100500	11191659	952	952	952	952	0
626	20250326	100400	11191659	952	960	974	952	2131
627	20250326	100300	9156569	960	963	963	960	1500
628	20250326	100200	7715184	963	967	967	963	404
629	20250326	100100	7325165	976	971	976	965	303
630	20250326	100000	7031146	971	971	971	971	0
631	20250326	095900	7031146	971	973	973	971	103
632	20250326	095800	6931017	973	973	973	973	0
633	20250326	095700	6931017	973	973	973	973	0
634	20250326	095600	6931017	973	973	973	973	0
635	20250326	095500	6931017	973	973	973	973	1
636	20250326	095400	6930044	973	973	973	973	0
637	20250326	095300	6930044	973	973	973	973	0
638	20250326	095200	6930044	973	973	973	973	0
639	20250326	095100	6930044	973	973	973	973	0
640	20250326	095000	6930044	973	973	973	973	0
641	20250326	094900	6930044	973	973	973	973	2
642	20250326	094800	6928098	971	971	971	971	0
643	20250326	094700	6928098	971	974	974	971	335
644	20250326	094600	6602545	974	974	974	974	0
645	20250326	094500	6602545	974	976	976	974	2
646	20250326	094400	6600595	974	974	974	974	0
647	20250326	094300	6600595	974	975	976	974	12
648	20250326	094200	6588886	976	976	976	976	0
649	20250326	094100	6588886	976	976	976	976	100
650	20250326	094000	6491286	976	976	976	976	0
651	20250326	093900	6491286	976	976	976	976	0
652	20250326	093800	6491286	976	976	976	976	0
653	20250326	093700	6491286	976	976	976	976	1
654	20250326	093600	6490310	973	973	973	973	1
655	20250326	093500	6489337	973	973	973	973	0
656	20250326	093400	6489337	973	974	974	973	4
657	20250326	093300	6485442	974	974	974	974	0
658	20250326	093200	6485442	974	974	974	974	0
659	20250326	093100	6485442	974	974	974	974	1
660	20250326	093000	6484468	974	974	974	974	0
661	20250326	092900	6484468	974	974	974	974	0
662	20250326	092800	6484468	974	974	974	974	0
663	20250326	092700	6484468	974	974	974	974	92
664	20250326	092600	6394860	975	975	975	975	0
665	20250326	092500	6394860	975	975	975	975	0
666	20250326	092400	6394860	975	975	975	975	1
667	20250326	092300	6393885	975	975	975	975	0
668	20250326	092200	6393885	975	975	975	975	1
669	20250326	092100	6392910	975	975	975	975	0
670	20250326	092000	6392910	975	975	975	975	0
671	20250326	091900	6392910	975	975	975	975	0
672	20250326	091800	6392910	975	975	975	975	1
673	20250326	091700	6391935	975	975	975	975	5
674	20250326	091600	6387060	974	974	974	974	0
675	20250326	091500	6387060	974	974	974	974	0
676	20250326	091400	6387060	974	974	974	974	0
677	20250326	091300	6387060	974	975	975	974	2200
678	20250326	091200	4244250	976	976	976	976	0
679	20250326	091100	4244250	976	976	976	976	0
680	20250326	091000	4244250	976	976	976	976	0
681	20250326	090900	4244250	976	975	976	974	402
682	20250326	090800	3852630	976	976	976	976	0
683	20250326	090700	3852630	976	976	976	976	0
684	20250326	090600	3852630	976	976	976	976	0
685	20250326	090500	3852630	976	976	976	976	15
686	20250326	090400	3837990	976	976	976	976	11
687	20250326	090300	3827254	976	976	976	976	101
688	20250326	090200	3728678	975	974	975	974	516
689	20250326	090100	3225896	974	975	976	974	2960
690	20250326	090000	342848	974	974	974	974	352