KissMeData/145270/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	202600	45284662	975	975	975	975	36
3	20250326	202500	45284662	975	975	975	975	0
4	20250326	202400	45284662	975	975	975	975	0
5	20250326	202300	45284662	975	975	975	975	0
6	20250326	202200	45284662	975	975	975	975	0
7	20250326	202100	45284662	975	975	975	975	0
8	20250326	202000	45284662	975	975	975	975	0
9	20250326	201900	45284662	975	975	975	975	0
10	20250326	201800	45284662	975	975	975	975	0
11	20250326	201700	45284662	975	975	975	975	0
12	20250326	201600	45284662	975	975	975	975	0
13	20250326	201500	45284662	975	975	975	975	0
14	20250326	201400	45284662	975	975	975	975	0
15	20250326	201300	45284662	975	975	975	975	0
16	20250326	201200	45284662	975	975	975	975	0
17	20250326	201100	45284662	975	975	975	975	0
18	20250326	201000	45284662	975	975	975	975	0
19	20250326	200900	45284662	975	975	975	975	0
20	20250326	200800	45284662	975	975	975	975	0
21	20250326	200700	45284662	975	975	975	975	0
22	20250326	200600	45284662	975	975	975	975	0
23	20250326	200500	45284662	975	975	975	975	0
24	20250326	200400	45284662	975	975	975	975	0
25	20250326	200300	45284662	975	975	975	975	0
26	20250326	200200	45284662	975	975	975	975	0
27	20250326	200100	45284662	975	975	975	975	0
28	20250326	200000	45284662	975	975	975	975	0
29	20250326	195900	45284662	975	975	975	975	0
30	20250326	195800	45284662	975	975	975	975	0
31	20250326	195700	45284662	975	975	975	975	0
32	20250326	195600	45284662	975	975	975	975	36
33	20250326	195500	45284662	975	975	975	975	0
34	20250326	195400	45284662	975	975	975	975	0
35	20250326	195300	45284662	975	975	975	975	0
36	20250326	195200	45284662	975	975	975	975	0
37	20250326	195100	45284662	975	975	975	975	0
38	20250326	195000	45284662	975	975	975	975	0
39	20250326	194900	45284662	975	975	975	975	0
40	20250326	194800	45284662	975	975	975	975	0
41	20250326	194700	45284662	975	975	975	975	0
42	20250326	194600	45284662	975	975	975	975	0
43	20250326	194500	45284662	975	975	975	975	0
44	20250326	194400	45284662	975	975	975	975	0
45	20250326	194300	45284662	975	975	975	975	0
46	20250326	194200	45284662	975	975	975	975	0
47	20250326	194100	45284662	975	975	975	975	0
48	20250326	194000	45284662	975	975	975	975	0
49	20250326	193900	45284662	975	975	975	975	0
50	20250326	193800	45284662	975	975	975	975	0
51	20250326	193700	45284662	975	975	975	975	0
52	20250326	193600	45284662	975	975	975	975	0
53	20250326	193500	45284662	975	975	975	975	0
54	20250326	193400	45284662	975	975	975	975	0
55	20250326	193300	45284662	975	975	975	975	0
56	20250326	193200	45284662	975	975	975	975	0
57	20250326	193100	45284662	975	975	975	975	0
58	20250326	193000	45284662	975	975	975	975	0
59	20250326	192900	45284662	975	975	975	975	0
60	20250326	192800	45284662	975	975	975	975	0
61	20250326	192700	45284662	975	975	975	975	0
62	20250326	192600	45284662	975	975	975	975	36
63	20250326	192500	45284662	975	975	975	975	0
64	20250326	192400	45284662	975	975	975	975	0
65	20250326	192300	45284662	975	975	975	975	0
66	20250326	192200	45284662	975	975	975	975	0
67	20250326	192100	45284662	975	975	975	975	0
68	20250326	192000	45284662	975	975	975	975	0
69	20250326	191900	45284662	975	975	975	975	0
70	20250326	191800	45284662	975	975	975	975	0
71	20250326	191700	45284662	975	975	975	975	0
72	20250326	191600	45284662	975	975	975	975	0
73	20250326	191500	45284662	975	975	975	975	0
74	20250326	191400	45284662	975	975	975	975	0
75	20250326	191300	45284662	975	975	975	975	0
76	20250326	191200	45284662	975	975	975	975	0
77	20250326	191100	45284662	975	975	975	975	0
78	20250326	191000	45284662	975	975	975	975	0
79	20250326	190900	45284662	975	975	975	975	0
80	20250326	190800	45284662	975	975	975	975	0
81	20250326	190700	45284662	975	975	975	975	0
82	20250326	190600	45284662	975	975	975	975	0
83	20250326	190500	45284662	975	975	975	975	0
84	20250326	190400	45284662	975	975	975	975	0
85	20250326	190300	45284662	975	975	975	975	0
86	20250326	190200	45284662	975	975	975	975	0
87	20250326	190100	45284662	975	975	975	975	0
88	20250326	190000	45284662	975	975	975	975	0
89	20250326	185900	45284662	975	975	975	975	0
90	20250326	185800	45284662	975	975	975	975	0
91	20250326	185700	45284662	975	975	975	975	0
92	20250326	185600	45284662	975	975	975	975	36
93	20250326	185500	45284662	975	975	975	975	0
94	20250326	185400	45284662	975	975	975	975	0
95	20250326	185300	45284662	975	975	975	975	0
96	20250326	185200	45284662	975	975	975	975	0
97	20250326	185100	45284662	975	975	975	975	0
98	20250326	185000	45284662	975	975	975	975	0
99	20250326	184900	45284662	975	975	975	975	0
100	20250326	184800	45284662	975	975	975	975	0
101	20250326	184700	45284662	975	975	975	975	0
102	20250326	184600	45284662	975	975	975	975	0
103	20250326	184500	45284662	975	975	975	975	0
104	20250326	184400	45284662	975	975	975	975	0
105	20250326	184300	45284662	975	975	975	975	0
106	20250326	184200	45284662	975	975	975	975	0
107	20250326	184100	45284662	975	975	975	975	0
108	20250326	184000	45284662	975	975	975	975	0
109	20250326	183900	45284662	975	975	975	975	0
110	20250326	183800	45284662	975	975	975	975	0
111	20250326	183700	45284662	975	975	975	975	0
112	20250326	183600	45284662	975	975	975	975	0
113	20250326	183500	45284662	975	975	975	975	0
114	20250326	183400	45284662	975	975	975	975	0
115	20250326	183300	45284662	975	975	975	975	0
116	20250326	183200	45284662	975	975	975	975	0
117	20250326	183100	45284662	975	975	975	975	0
118	20250326	183000	45284662	975	975	975	975	0
119	20250326	182900	45284662	975	975	975	975	0
120	20250326	182800	45284662	975	975	975	975	0
121	20250326	182700	45284662	975	975	975	975	0
122	20250326	182600	45284662	975	975	975	975	36
123	20250326	182500	45284662	975	975	975	975	0
124	20250326	182400	45284662	975	975	975	975	0
125	20250326	182300	45284662	975	975	975	975	0
126	20250326	182200	45284662	975	975	975	975	0
127	20250326	182100	45284662	975	975	975	975	0
128	20250326	182000	45284662	975	975	975	975	0
129	20250326	181900	45284662	975	975	975	975	0
130	20250326	181800	45284662	975	975	975	975	0
131	20250326	181700	45284662	975	975	975	975	0
132	20250326	181600	45284662	975	975	975	975	0
133	20250326	181500	45284662	975	975	975	975	0
134	20250326	181400	45284662	975	975	975	975	0
135	20250326	181300	45284662	975	975	975	975	0
136	20250326	181200	45284662	975	975	975	975	0
137	20250326	181100	45284662	975	975	975	975	0
138	20250326	181000	45284662	975	975	975	975	0
139	20250326	180900	45284662	975	975	975	975	0
140	20250326	180800	45284662	975	975	975	975	0
141	20250326	180700	45284662	975	975	975	975	0
142	20250326	180600	45284662	975	975	975	975	0
143	20250326	180500	45284662	975	975	975	975	0
144	20250326	180400	45284662	975	975	975	975	0
145	20250326	180300	45284662	975	975	975	975	0
146	20250326	180200	45284662	975	975	975	975	0
147	20250326	180100	45284662	975	975	975	975	0
148	20250326	180000	45284662	975	975	975	975	0
149	20250326	175900	45284662	975	975	975	975	0
150	20250326	175800	45284662	975	975	975	975	0
151	20250326	175700	45284662	975	975	975	975	0
152	20250326	175600	45284662	975	975	975	975	36
153	20250326	175500	45284662	975	975	975	975	0
154	20250326	175400	45284662	975	975	975	975	0
155	20250326	175300	45284662	975	975	975	975	0
156	20250326	175200	45284662	975	975	975	975	0
157	20250326	175100	45284662	975	975	975	975	0
158	20250326	175000	45284662	975	975	975	975	0
159	20250326	174900	45284662	975	975	975	975	0
160	20250326	174800	45284662	975	975	975	975	0
161	20250326	174700	45284662	975	975	975	975	0
162	20250326	174600	45284662	975	975	975	975	0
163	20250326	174500	45284662	975	975	975	975	0
164	20250326	174400	45284662	975	975	975	975	0
165	20250326	174300	45284662	975	975	975	975	0
166	20250326	174200	45284662	975	975	975	975	0
167	20250326	174100	45284662	975	975	975	975	0
168	20250326	174000	45284662	975	975	975	975	0
169	20250326	173900	45284662	975	975	975	975	0
170	20250326	173800	45284662	975	975	975	975	0
171	20250326	173700	45284662	975	975	975	975	0
172	20250326	173600	45284662	975	975	975	975	0
173	20250326	173500	45284662	975	975	975	975	0
174	20250326	173400	45284662	975	975	975	975	0
175	20250326	173300	45284662	975	975	975	975	0
176	20250326	173200	45284662	975	975	975	975	0
177	20250326	173100	45284662	975	975	975	975	0
178	20250326	173000	45284662	975	975	975	975	0
179	20250326	172900	45284662	975	975	975	975	0
180	20250326	172800	45284662	975	975	975	975	0
181	20250326	172700	45284662	975	975	975	975	0
182	20250326	172600	45284662	975	975	975	975	36
183	20250326	172500	45284662	975	975	975	975	0
184	20250326	172400	45284662	975	975	975	975	0
185	20250326	172300	45284662	975	975	975	975	0
186	20250326	172200	45284662	975	975	975	975	0
187	20250326	172100	45284662	975	975	975	975	0
188	20250326	172000	45284662	975	975	975	975	0
189	20250326	171900	45284662	975	975	975	975	0
190	20250326	171800	45284662	975	975	975	975	0
191	20250326	171700	45284662	975	975	975	975	0
192	20250326	171600	45284662	975	975	975	975	0
193	20250326	171500	45284662	975	975	975	975	0
194	20250326	171400	45284662	975	975	975	975	0
195	20250326	171300	45284662	975	975	975	975	0
196	20250326	171200	45284662	975	975	975	975	0
197	20250326	171100	45284662	975	975	975	975	0
198	20250326	171000	45284662	975	975	975	975	0
199	20250326	170900	45284662	975	975	975	975	0
200	20250326	170800	45284662	975	975	975	975	0
201	20250326	170700	45284662	975	975	975	975	0
202	20250326	170600	45284662	975	975	975	975	0
203	20250326	170500	45284662	975	975	975	975	0
204	20250326	170400	45284662	975	975	975	975	0
205	20250326	170300	45284662	975	975	975	975	0
206	20250326	170200	45284662	975	975	975	975	0
207	20250326	170100	45284662	975	975	975	975	0
208	20250326	170000	45284662	975	975	975	975	0
209	20250326	165900	45284662	975	975	975	975	0
210	20250326	165800	45284662	975	975	975	975	0
211	20250326	165700	45284662	975	975	975	975	0
212	20250326	165600	45284662	975	975	975	975	36
213	20250326	165500	45284662	975	975	975	975	0
214	20250326	165400	45284662	975	975	975	975	0
215	20250326	165300	45284662	975	975	975	975	0
216	20250326	165200	45284662	975	975	975	975	0
217	20250326	165100	45284662	975	975	975	975	0
218	20250326	165000	45284662	975	975	975	975	0
219	20250326	164900	45284662	975	975	975	975	0
220	20250326	164800	45284662	975	975	975	975	0
221	20250326	164700	45284662	975	975	975	975	0
222	20250326	164600	45284662	975	975	975	975	0
223	20250326	164500	45284662	975	975	975	975	0
224	20250326	164400	45284662	975	975	975	975	0
225	20250326	164300	45284662	975	975	975	975	0
226	20250326	164200	45284662	975	975	975	975	0
227	20250326	164100	45284662	975	975	975	975	0
228	20250326	164000	45284662	975	975	975	975	0
229	20250326	163900	45284662	975	975	975	975	0
230	20250326	163800	45284662	975	975	975	975	0
231	20250326	163700	45284662	975	975	975	975	0
232	20250326	163600	45284662	975	975	975	975	0
233	20250326	163500	45284662	975	975	975	975	0
234	20250326	163400	45284662	975	975	975	975	0
235	20250326	163300	45284662	975	975	975	975	0
236	20250326	163200	45284662	975	975	975	975	0
237	20250326	163100	45284662	975	975	975	975	0
238	20250326	163000	45284662	975	975	975	975	0
239	20250326	162900	45284662	975	975	975	975	0
240	20250326	162800	45284662	975	975	975	975	0
241	20250326	162700	45284662	975	975	975	975	0
242	20250326	162600	45284662	975	975	975	975	36
243	20250326	162500	45284662	975	975	975	975	0
244	20250326	162400	45284662	975	975	975	975	0
245	20250326	162300	45284662	975	975	975	975	0
246	20250326	162200	45284662	975	975	975	975	0
247	20250326	162100	45284662	975	975	975	975	0
248	20250326	162000	45284662	975	975	975	975	0
249	20250326	161900	45284662	975	975	975	975	0
250	20250326	161800	45284662	975	975	975	975	0
251	20250326	161700	45284662	975	975	975	975	0
252	20250326	161600	45284662	975	975	975	975	0
253	20250326	161500	45284662	975	975	975	975	0
254	20250326	161400	45284662	975	975	975	975	0
255	20250326	161300	45284662	975	975	975	975	0
256	20250326	161200	45284662	975	975	975	975	0
257	20250326	161100	45284662	975	975	975	975	0
258	20250326	161000	45284662	975	975	975	975	0
259	20250326	160900	45284662	975	975	975	975	0
260	20250326	160800	45284662	975	975	975	975	0
261	20250326	160700	45284662	975	975	975	975	0
262	20250326	160600	45284662	975	975	975	975	0
263	20250326	160500	45284662	975	975	975	975	0
264	20250326	160400	45284662	975	975	975	975	0
265	20250326	160300	45284662	975	975	975	975	0
266	20250326	160200	45284662	975	975	975	975	0
267	20250326	160100	45284662	975	975	975	975	0
268	20250326	160000	45284662	975	975	975	975	0
269	20250326	155900	45284662	975	975	975	975	0
270	20250326	155800	45284662	975	975	975	975	0
271	20250326	155700	45284662	975	975	975	975	0
272	20250326	155600	45284662	975	975	975	975	36
273	20250326	155500	45284662	975	975	975	975	0
274	20250326	155400	45284662	975	975	975	975	0
275	20250326	155300	45284662	975	975	975	975	0
276	20250326	155200	45284662	975	975	975	975	0
277	20250326	155100	45284662	975	975	975	975	0
278	20250326	155000	45284662	975	975	975	975	0
279	20250326	154900	45284662	975	975	975	975	0
280	20250326	154800	45284662	975	975	975	975	0
281	20250326	154700	45284662	975	975	975	975	0
282	20250326	154600	45284662	975	975	975	975	0
283	20250326	154500	45284662	975	975	975	975	0
284	20250326	154400	45284662	975	975	975	975	0
285	20250326	154300	45284662	975	975	975	975	0
286	20250326	154200	45284662	975	975	975	975	0
287	20250326	154100	45284662	975	975	975	975	0
288	20250326	154000	45284662	975	975	975	975	0
289	20250326	153900	45284662	975	975	975	975	0
290	20250326	153800	45284662	975	975	975	975	0
291	20250326	153700	45284662	975	975	975	975	0
292	20250326	153600	45284662	975	975	975	975	0
293	20250326	153500	45284662	975	975	975	975	0
294	20250326	153400	45284662	975	975	975	975	0
295	20250326	153300	45284662	975	975	975	975	0
296	20250326	153200	45284662	975	975	975	975	0
297	20250326	153100	45284662	975	975	975	975	0
298	20250326	153000	45284662	975	975	975	975	36
299	20250326	152900	45249562	977	977	977	977	0
300	20250326	152800	45249562	977	977	977	977	0
301	20250326	152700	45249562	977	977	977	977	0
302	20250326	152600	45249562	977	977	977	977	0
303	20250326	152500	45249562	977	977	977	977	0
304	20250326	152400	45249562	977	977	977	977	0
305	20250326	152300	45249562	977	977	977	977	0
306	20250326	152200	45249562	977	977	977	977	0
307	20250326	152100	45249562	977	977	977	977	0
308	20250326	152000	45249562	977	977	977	977	0
309	20250326	151900	45249562	977	977	977	977	0
310	20250326	151800	45249562	977	977	977	977	0
311	20250326	151700	45249562	977	977	977	977	0
312	20250326	151600	45249562	977	977	977	977	0
313	20250326	151500	45249562	977	977	977	977	0
314	20250326	151400	45249562	977	977	977	977	0
315	20250326	151300	45249562	977	977	977	977	0
316	20250326	151200	45249562	977	977	977	977	0
317	20250326	151100	45249562	977	977	977	977	0
318	20250326	151000	45249562	977	977	977	977	0
319	20250326	150900	45249562	977	977	977	977	0
320	20250326	150800	45249562	977	977	977	977	0
321	20250326	150700	45249562	977	977	977	977	0
322	20250326	150600	45249562	977	977	977	977	0
323	20250326	150500	45249562	977	977	977	977	0
324	20250326	150400	45249562	977	977	977	977	0
325	20250326	150300	45249562	977	977	977	977	0
326	20250326	150200	45249562	977	977	977	977	0
327	20250326	150100	45249562	977	976	977	976	7
328	20250326	150000	45242724	974	974	974	974	0
329	20250326	145900	45242724	974	974	974	974	0
330	20250326	145800	45242724	974	974	974	974	0
331	20250326	145700	45242724	974	974	974	974	0
332	20250326	145600	45242724	974	974	974	974	0
333	20250326	145500	45242724	974	974	974	974	0
334	20250326	145400	45242724	974	974	974	974	0
335	20250326	145300	45242724	974	975	975	974	1003
336	20250326	145200	44265799	975	975	975	975	4
337	20250326	145100	44261899	975	974	975	974	7
338	20250326	145000	44255079	974	974	974	974	6
339	20250326	144900	44249235	974	974	974	974	7
340	20250326	144800	44242417	974	974	974	971	6653
341	20250326	144700	37782325	974	974	974	974	6
342	20250326	144600	37776481	974	974	974	974	4
343	20250326	144500	37772585	974	974	974	974	7
344	20250326	144400	37765767	974	974	974	974	3
345	20250326	144300	37762845	974	974	974	974	6
346	20250326	144200	37757001	974	974	974	974	7
347	20250326	144100	37750183	974	974	974	974	5
348	20250326	144000	37745313	974	974	977	974	2389
349	20250326	143900	35411284	974	974	974	974	1
350	20250326	143800	35410310	976	974	976	974	1253
351	20250326	143700	34188386	974	973	974	973	4103
352	20250326	143600	30194007	973	973	973	973	0
353	20250326	143500	30194007	973	973	973	973	0
354	20250326	143400	30194007	973	973	973	973	0
355	20250326	143300	30194007	973	973	973	973	0
356	20250326	143200	30194007	973	973	973	973	0
357	20250326	143100	30194007	973	973	973	973	0
358	20250326	143000	30194007	973	973	973	973	0
359	20250326	142900	30194007	973	973	973	973	0
360	20250326	142800	30194007	973	973	973	973	0
361	20250326	142700	30194007	973	973	973	973	0
362	20250326	142600	30194007	973	973	973	973	0
363	20250326	142500	30194007	973	973	973	973	0
364	20250326	142400	30194007	973	973	973	973	0
365	20250326	142300	30194007	973	973	973	973	0
366	20250326	142200	30194007	973	973	973	973	0
367	20250326	142100	30194007	973	973	973	973	0
368	20250326	142000	30194007	973	973	973	973	0
369	20250326	141900	30194007	973	973	973	973	0
370	20250326	141800	30194007	973	973	973	973	106
371	20250326	141700	30090869	973	973	973	973	0
372	20250326	141600	30090869	973	973	973	973	4
373	20250326	141500	30086977	973	973	973	973	0
374	20250326	141400	30086977	973	973	973	973	0
375	20250326	141300	30086977	973	973	973	973	0
376	20250326	141200	30086977	973	974	974	972	4005
377	20250326	141100	26194100	974	974	974	974	0
378	20250326	141000	26194100	974	974	974	974	0
379	20250326	140900	26194100	974	974	974	974	0
380	20250326	140800	26194100	974	974	974	974	0
381	20250326	140700	26194100	974	974	974	974	0
382	20250326	140600	26194100	974	974	974	974	0
383	20250326	140500	26194100	974	974	974	974	0
384	20250326	140400	26194100	974	974	974	974	0
385	20250326	140300	26194100	974	974	974	974	0
386	20250326	140200	26194100	974	974	974	974	0
387	20250326	140100	26194100	974	974	974	974	0
388	20250326	140000	26194100	974	974	974	974	0
389	20250326	135900	26194100	974	974	974	974	0
390	20250326	135800	26194100	974	974	974	974	0
391	20250326	135700	26194100	974	974	974	974	0
392	20250326	135600	26194100	974	974	974	974	48
393	20250326	135500	26147348	974	974	974	974	0
394	20250326	135400	26147348	974	974	974	974	0
395	20250326	135300	26147348	974	974	974	974	54
396	20250326	135200	26094752	974	974	974	974	0
397	20250326	135100	26094752	974	974	974	974	0
398	20250326	135000	26094752	974	974	974	974	1
399	20250326	134900	26093778	974	974	974	974	0
400	20250326	134800	26093778	974	974	974	974	100
401	20250326	134700	25996378	974	974	974	974	0
402	20250326	134600	25996378	974	974	974	974	0
403	20250326	134500	25996378	974	974	974	974	0
404	20250326	134400	25996378	974	974	974	974	0
405	20250326	134300	25996378	974	974	974	974	0
406	20250326	134200	25996378	974	974	974	974	1
407	20250326	134100	25995404	974	974	974	974	0
408	20250326	134000	25995404	974	974	974	974	0
409	20250326	133900	25995404	974	974	974	974	0
410	20250326	133800	25995404	974	974	974	974	0
411	20250326	133700	25995404	974	974	974	974	0
412	20250326	133600	25995404	974	974	974	974	0
413	20250326	133500	25995404	974	974	974	974	0
414	20250326	133400	25995404	974	974	974	974	0
415	20250326	133300	25995404	974	974	974	974	0
416	20250326	133200	25995404	974	974	974	974	0
417	20250326	133100	25995404	974	974	974	974	0
418	20250326	133000	25995404	974	974	974	974	0
419	20250326	132900	25995404	974	974	974	974	4
420	20250326	132800	25991508	973	973	973	973	1
421	20250326	132700	25990535	971	971	971	971	0
422	20250326	132600	25990535	971	971	971	971	0
423	20250326	132500	25990535	971	971	971	971	0
424	20250326	132400	25990535	971	971	971	971	0
425	20250326	132300	25990535	971	971	971	971	0
426	20250326	132200	25990535	971	971	971	971	0
427	20250326	132100	25990535	971	971	971	971	0
428	20250326	132000	25990535	971	971	971	971	0
429	20250326	131900	25990535	971	971	971	971	0
430	20250326	131800	25990535	971	971	971	971	0
431	20250326	131700	25990535	971	971	971	971	0
432	20250326	131600	25990535	971	971	971	971	0
433	20250326	131500	25990535	971	971	971	971	0
434	20250326	131400	25990535	971	971	971	971	0
435	20250326	131300	25990535	971	971	971	971	0
436	20250326	131200	25990535	971	971	971	971	0
437	20250326	131100	25990535	971	971	971	971	0
438	20250326	131000	25990535	971	971	971	971	0
439	20250326	130900	25990535	971	971	971	971	0
440	20250326	130800	25990535	971	971	971	971	0
441	20250326	130700	25990535	971	971	971	971	0
442	20250326	130600	25990535	971	971	971	971	0
443	20250326	130500	25990535	971	971	971	971	0
444	20250326	130400	25990535	971	971	971	971	0
445	20250326	130300	25990535	971	971	971	971	0
446	20250326	130200	25990535	971	971	971	971	0
447	20250326	130100	25990535	971	971	971	971	0
448	20250326	130000	25990535	971	971	971	971	0
449	20250326	125900	25990535	971	971	971	971	0
450	20250326	125800	25990535	971	971	971	971	0
451	20250326	125700	25990535	971	971	971	971	0
452	20250326	125600	25990535	971	971	971	971	0
453	20250326	125500	25990535	971	972	972	971	500
454	20250326	125400	25504932	972	972	972	972	0
455	20250326	125300	25504932	972	972	972	972	0
456	20250326	125200	25504932	972	972	972	972	0
457	20250326	125100	25504932	972	972	972	972	0
458	20250326	125000	25504932	972	972	972	972	1
459	20250326	124900	25503960	971	971	971	971	0
460	20250326	124800	25503960	971	971	971	971	0
461	20250326	124700	25503960	971	971	971	971	0
462	20250326	124600	25503960	971	971	971	971	0
463	20250326	124500	25503960	971	971	971	971	0
464	20250326	124400	25503960	971	971	971	971	0
465	20250326	124300	25503960	971	971	971	971	0
466	20250326	124200	25503960	971	971	971	971	0
467	20250326	124100	25503960	971	971	971	971	0
468	20250326	124000	25503960	971	971	971	971	0
469	20250326	123900	25503960	971	971	971	971	0
470	20250326	123800	25503960	971	971	971	971	0
471	20250326	123700	25503960	971	971	971	971	0
472	20250326	123600	25503960	971	971	971	971	24
473	20250326	123500	25480656	971	971	971	971	0
474	20250326	123400	25480656	971	971	971	971	0
475	20250326	123300	25480656	971	971	971	971	0
476	20250326	123200	25480656	971	971	971	971	0
477	20250326	123100	25480656	971	971	971	971	0
478	20250326	123000	25480656	971	971	971	971	0
479	20250326	122900	25480656	971	971	971	971	0
480	20250326	122800	25480656	971	971	971	971	0
481	20250326	122700	25480656	971	971	971	971	0
482	20250326	122600	25480656	971	973	973	971	15000
483	20250326	122500	10909539	973	973	973	973	0
484	20250326	122400	10909539	973	973	973	973	0
485	20250326	122300	10909539	973	973	973	973	0
486	20250326	122200	10909539	973	973	973	973	0
487	20250326	122100	10909539	973	973	973	973	0
488	20250326	122000	10909539	973	973	973	973	0
489	20250326	121900	10909539	973	973	973	973	0
490	20250326	121800	10909539	973	973	973	973	415
491	20250326	121700	10505744	973	973	973	973	0
492	20250326	121600	10505744	973	973	973	973	0
493	20250326	121500	10505744	973	973	973	973	0
494	20250326	121400	10505744	973	973	973	973	0
495	20250326	121300	10505744	973	973	973	973	0
496	20250326	121200	10505744	973	973	973	973	0
497	20250326	121100	10505744	973	973	973	973	0
498	20250326	121000	10505744	973	973	973	973	0
499	20250326	120900	10505744	973	973	973	973	200
500	20250326	120800	10311144	975	975	975	975	0
501	20250326	120700	10311144	975	975	975	975	0
502	20250326	120600	10311144	975	975	975	975	0
503	20250326	120500	10311144	975	975	975	975	0
504	20250326	120400	10311144	975	975	975	975	2
505	20250326	120300	10309194	975	975	975	975	0
506	20250326	120200	10309194	975	975	975	975	0
507	20250326	120100	10309194	975	975	975	975	0
508	20250326	120000	10309194	975	975	975	975	0
509	20250326	115900	10309194	975	975	975	975	0
510	20250326	115800	10309194	975	975	975	975	0
511	20250326	115700	10309194	975	975	975	975	0
512	20250326	115600	10309194	975	975	975	975	0
513	20250326	115500	10309194	975	975	975	975	0
514	20250326	115400	10309194	975	975	975	975	0
515	20250326	115300	10309194	975	975	975	975	1
516	20250326	115200	10308219	975	975	975	975	1
517	20250326	115100	10307244	977	977	977	977	0
518	20250326	115000	10307244	977	975	977	975	205
519	20250326	114900	10107003	975	975	975	975	0
520	20250326	114800	10107003	975	975	975	975	0
521	20250326	114700	10107003	975	975	975	975	0
522	20250326	114600	10107003	975	975	975	975	0
523	20250326	114500	10107003	975	975	975	975	0
524	20250326	114400	10107003	975	975	975	975	0
525	20250326	114300	10107003	975	975	975	975	0
526	20250326	114200	10107003	975	975	975	975	0
527	20250326	114100	10107003	975	975	975	975	0
528	20250326	114000	10107003	975	975	975	975	0
529	20250326	113900	10107003	975	975	975	975	0
530	20250326	113800	10107003	975	975	975	975	0
531	20250326	113700	10107003	975	975	975	975	0
532	20250326	113600	10107003	975	975	975	975	0
533	20250326	113500	10107003	975	975	975	975	0
534	20250326	113400	10107003	975	975	975	975	1
535	20250326	113300	10106028	975	975	975	975	0
536	20250326	113200	10106028	975	975	975	975	0
537	20250326	113100	10106028	975	975	975	975	0
538	20250326	113000	10106028	975	975	975	975	0
539	20250326	112900	10106028	975	975	975	975	0
540	20250326	112800	10106028	975	975	975	975	0
541	20250326	112700	10106028	975	975	975	975	7
542	20250326	112600	10099203	975	975	975	975	4
543	20250326	112500	10095303	975	975	975	975	0
544	20250326	112400	10095303	975	975	975	975	0
545	20250326	112300	10095303	975	975	975	975	0
546	20250326	112200	10095303	975	975	975	975	0
547	20250326	112100	10095303	975	975	975	975	0
548	20250326	112000	10095303	975	975	975	975	1
549	20250326	111900	10094328	975	975	975	975	0
550	20250326	111800	10094328	975	975	975	975	0
551	20250326	111700	10094328	975	975	975	975	0
552	20250326	111600	10094328	975	975	975	975	0
553	20250326	111500	10094328	975	975	975	975	0
554	20250326	111400	10094328	975	975	975	975	0
555	20250326	111300	10094328	975	975	975	975	0
556	20250326	111200	10094328	975	975	975	975	0
557	20250326	111100	10094328	975	975	975	975	0
558	20250326	111000	10094328	975	975	975	975	2
559	20250326	110900	10092378	976	976	976	976	0
560	20250326	110800	10092378	976	976	976	976	0
561	20250326	110700	10092378	976	976	976	976	0
562	20250326	110600	10092378	976	974	976	974	202
563	20250326	110500	9895626	978	976	978	976	10
564	20250326	110400	9885850	976	976	976	976	0
565	20250326	110300	9885850	976	976	976	976	0
566	20250326	110200	9885850	976	976	976	976	0
567	20250326	110100	9885850	976	976	976	976	0
568	20250326	110000	9885850	976	976	976	976	4
569	20250326	105900	9881946	975	975	975	975	1
570	20250326	105800	9880971	973	973	973	973	0
571	20250326	105700	9880971	973	973	973	973	0
572	20250326	105600	9880971	973	973	973	973	0
573	20250326	105500	9880971	973	973	973	973	0
574	20250326	105400	9880971	973	973	973	973	0
575	20250326	105300	9880971	973	973	973	973	0
576	20250326	105200	9880971	973	973	973	973	0
577	20250326	105100	9880971	973	973	973	973	0
578	20250326	105000	9880971	973	973	973	973	0
579	20250326	104900	9880971	973	974	974	973	602
580	20250326	104800	9295005	975	975	975	975	0
581	20250326	104700	9295005	975	975	975	975	10
582	20250326	104600	9285255	975	975	975	975	0
583	20250326	104500	9285255	975	975	975	975	0
584	20250326	104400	9285255	975	975	975	975	30
585	20250326	104300	9256005	975	975	975	975	3271
586	20250326	104200	6066780	977	977	977	977	0
587	20250326	104100	6066780	977	977	977	977	0
588	20250326	104000	6066780	977	977	977	977	0
589	20250326	103900	6066780	977	977	977	977	509
590	20250326	103800	5569487	978	978	978	978	0
591	20250326	103700	5569487	978	978	978	978	0
592	20250326	103600	5569487	978	978	978	978	0
593	20250326	103500	5569487	978	978	978	978	0
594	20250326	103400	5569487	978	978	978	978	0
595	20250326	103300	5569487	978	978	978	978	2
596	20250326	103200	5567531	978	978	978	978	0
597	20250326	103100	5567531	978	978	978	978	11
598	20250326	103000	5556773	977	977	977	977	0
599	20250326	102900	5556773	977	977	977	977	0
600	20250326	102800	5556773	977	977	977	977	0
601	20250326	102700	5556773	977	977	977	977	2
602	20250326	102600	5554819	977	977	977	977	0
603	20250326	102500	5554819	977	977	977	977	0
604	20250326	102400	5554819	977	977	977	977	0
605	20250326	102300	5554819	977	977	977	977	0
606	20250326	102200	5554819	977	977	977	977	2
607	20250326	102100	5552865	977	977	977	977	0
608	20250326	102000	5552865	977	977	977	977	3
609	20250326	101900	5549934	976	977	977	976	520
610	20250326	101800	5042408	977	977	977	977	0
611	20250326	101700	5042408	977	977	977	977	62
612	20250326	101600	4981834	977	977	977	977	1
613	20250326	101500	4980857	977	977	977	977	0
614	20250326	101400	4980857	977	977	977	977	10
615	20250326	101300	4971087	978	978	978	978	0
616	20250326	101200	4971087	978	978	978	978	0
617	20250326	101100	4971087	978	978	978	978	0
618	20250326	101000	4971087	978	978	978	978	0
619	20250326	100900	4971087	978	978	978	978	0
620	20250326	100800	4971087	978	978	978	978	0
621	20250326	100700	4971087	978	979	979	978	12
622	20250326	100600	4959350	979	979	979	979	0
623	20250326	100500	4959350	979	979	979	979	0
624	20250326	100400	4959350	979	979	979	979	0
625	20250326	100300	4959350	979	979	979	979	0
626	20250326	100200	4959350	979	979	979	979	0
627	20250326	100100	4959350	979	979	979	979	0
628	20250326	100000	4959350	979	979	979	979	0
629	20250326	095900	4959350	979	979	979	979	0
630	20250326	095800	4959350	979	979	979	979	0
631	20250326	095700	4959350	979	979	979	979	0
632	20250326	095600	4959350	979	979	979	979	0
633	20250326	095500	4959350	979	979	979	979	0
634	20250326	095400	4959350	979	979	979	979	0
635	20250326	095300	4959350	979	979	979	979	0
636	20250326	095200	4959350	979	979	979	979	1
637	20250326	095100	4958371	977	977	977	977	0
638	20250326	095000	4958371	977	977	977	977	0
639	20250326	094900	4958371	977	977	977	977	0
640	20250326	094800	4958371	977	977	977	977	0
641	20250326	094700	4958371	977	977	977	977	1
642	20250326	094600	4957394	979	979	979	979	0
643	20250326	094500	4957394	979	979	979	979	0
644	20250326	094400	4957394	979	979	979	979	0
645	20250326	094300	4957394	979	979	979	979	1
646	20250326	094200	4956415	979	979	979	979	0
647	20250326	094100	4956415	979	979	979	979	0
648	20250326	094000	4956415	979	979	979	979	0
649	20250326	093900	4956415	979	979	979	979	0
650	20250326	093800	4956415	979	979	979	979	4
651	20250326	093700	4952499	979	979	979	979	1
652	20250326	093600	4951520	979	979	979	979	1
653	20250326	093500	4950541	979	979	979	979	4
654	20250326	093400	4946625	980	979	980	979	27
655	20250326	093300	4920173	977	977	977	977	5
656	20250326	093200	4915288	977	977	977	977	0
657	20250326	093100	4915288	977	977	977	977	0
658	20250326	093000	4915288	977	977	977	977	5
659	20250326	092900	4910403	978	978	978	978	0
660	20250326	092800	4910403	978	978	978	978	0
661	20250326	092700	4910403	978	978	978	978	1000
662	20250326	092600	3932403	978	978	978	978	0
663	20250326	092500	3932403	978	978	978	978	0
664	20250326	092400	3932403	978	978	978	978	0
665	20250326	092300	3932403	978	978	978	978	0
666	20250326	092200	3932403	978	978	978	978	0
667	20250326	092100	3932403	978	978	978	978	0
668	20250326	092000	3932403	978	978	978	978	0
669	20250326	091900	3932403	978	978	978	978	0
670	20250326	091800	3932403	978	978	978	978	0
671	20250326	091700	3932403	978	978	978	978	0
672	20250326	091600	3932403	978	978	978	978	0
673	20250326	091500	3932403	978	978	978	978	1
674	20250326	091400	3931425	980	978	980	978	6
675	20250326	091300	3925547	980	980	980	980	0
676	20250326	091200	3925547	980	980	980	980	0
677	20250326	091100	3925547	980	980	980	980	0
678	20250326	091000	3925547	980	980	980	980	0
679	20250326	090900	3925547	980	980	980	980	0
680	20250326	090800	3925547	980	980	980	980	0
681	20250326	090700	3925547	980	980	980	980	0
682	20250326	090600	3925547	980	980	980	980	0
683	20250326	090500	3925547	980	980	980	980	0
684	20250326	090400	3925547	980	980	980	980	0
685	20250326	090300	3925547	980	980	980	980	0
686	20250326	090200	3925547	980	980	980	980	0
687	20250326	090100	3925547	980	980	980	980	11
688	20250326	090000	3914767	980	976	980	976	4011