KissMeData/204840/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	203900	64994891	982	982	982	982	3106
3	20250326	203800	64994891	982	982	982	982	0
4	20250326	203700	64994891	982	982	982	982	0
5	20250326	203600	64994891	982	982	982	982	0
6	20250326	203500	64994891	982	982	982	982	0
7	20250326	203400	64994891	982	982	982	982	0
8	20250326	203300	64994891	982	982	982	982	0
9	20250326	203200	64994891	982	982	982	982	0
10	20250326	203100	64994891	982	982	982	982	0
11	20250326	203000	64994891	982	982	982	982	0
12	20250326	202900	64994891	982	982	982	982	0
13	20250326	202800	64994891	982	982	982	982	0
14	20250326	202700	64994891	982	982	982	982	0
15	20250326	202600	64994891	982	982	982	982	0
16	20250326	202500	64994891	982	982	982	982	0
17	20250326	202400	64994891	982	982	982	982	0
18	20250326	202300	64994891	982	982	982	982	0
19	20250326	202200	64994891	982	982	982	982	0
20	20250326	202100	64994891	982	982	982	982	0
21	20250326	202000	64994891	982	982	982	982	0
22	20250326	201900	64994891	982	982	982	982	0
23	20250326	201800	64994891	982	982	982	982	0
24	20250326	201700	64994891	982	982	982	982	0
25	20250326	201600	64994891	982	982	982	982	0
26	20250326	201500	64994891	982	982	982	982	0
27	20250326	201400	64994891	982	982	982	982	0
28	20250326	201300	64994891	982	982	982	982	0
29	20250326	201200	64994891	982	982	982	982	0
30	20250326	201100	64994891	982	982	982	982	0
31	20250326	201000	64994891	982	982	982	982	0
32	20250326	200900	64994891	982	982	982	982	3106
33	20250326	200800	64994891	982	982	982	982	0
34	20250326	200700	64994891	982	982	982	982	0
35	20250326	200600	64994891	982	982	982	982	0
36	20250326	200500	64994891	982	982	982	982	0
37	20250326	200400	64994891	982	982	982	982	0
38	20250326	200300	64994891	982	982	982	982	0
39	20250326	200200	64994891	982	982	982	982	0
40	20250326	200100	64994891	982	982	982	982	0
41	20250326	200000	64994891	982	982	982	982	0
42	20250326	195900	64994891	982	982	982	982	0
43	20250326	195800	64994891	982	982	982	982	0
44	20250326	195700	64994891	982	982	982	982	0
45	20250326	195600	64994891	982	982	982	982	0
46	20250326	195500	64994891	982	982	982	982	0
47	20250326	195400	64994891	982	982	982	982	0
48	20250326	195300	64994891	982	982	982	982	0
49	20250326	195200	64994891	982	982	982	982	0
50	20250326	195100	64994891	982	982	982	982	0
51	20250326	195000	64994891	982	982	982	982	0
52	20250326	194900	64994891	982	982	982	982	0
53	20250326	194800	64994891	982	982	982	982	0
54	20250326	194700	64994891	982	982	982	982	0
55	20250326	194600	64994891	982	982	982	982	0
56	20250326	194500	64994891	982	982	982	982	0
57	20250326	194400	64994891	982	982	982	982	0
58	20250326	194300	64994891	982	982	982	982	0
59	20250326	194200	64994891	982	982	982	982	0
60	20250326	194100	64994891	982	982	982	982	0
61	20250326	194000	64994891	982	982	982	982	0
62	20250326	193900	64994891	982	982	982	982	3106
63	20250326	193800	64994891	982	982	982	982	0
64	20250326	193700	64994891	982	982	982	982	0
65	20250326	193600	64994891	982	982	982	982	0
66	20250326	193500	64994891	982	982	982	982	0
67	20250326	193400	64994891	982	982	982	982	0
68	20250326	193300	64994891	982	982	982	982	0
69	20250326	193200	64994891	982	982	982	982	0
70	20250326	193100	64994891	982	982	982	982	0
71	20250326	193000	64994891	982	982	982	982	0
72	20250326	192900	64994891	982	982	982	982	0
73	20250326	192800	64994891	982	982	982	982	0
74	20250326	192700	64994891	982	982	982	982	0
75	20250326	192600	64994891	982	982	982	982	0
76	20250326	192500	64994891	982	982	982	982	0
77	20250326	192400	64994891	982	982	982	982	0
78	20250326	192300	64994891	982	982	982	982	0
79	20250326	192200	64994891	982	982	982	982	0
80	20250326	192100	64994891	982	982	982	982	0
81	20250326	192000	64994891	982	982	982	982	0
82	20250326	191900	64994891	982	982	982	982	0
83	20250326	191800	64994891	982	982	982	982	0
84	20250326	191700	64994891	982	982	982	982	0
85	20250326	191600	64994891	982	982	982	982	0
86	20250326	191500	64994891	982	982	982	982	0
87	20250326	191400	64994891	982	982	982	982	0
88	20250326	191300	64994891	982	982	982	982	0
89	20250326	191200	64994891	982	982	982	982	0
90	20250326	191100	64994891	982	982	982	982	0
91	20250326	191000	64994891	982	982	982	982	0
92	20250326	190900	64994891	982	982	982	982	3106
93	20250326	190800	64994891	982	982	982	982	0
94	20250326	190700	64994891	982	982	982	982	0
95	20250326	190600	64994891	982	982	982	982	0
96	20250326	190500	64994891	982	982	982	982	0
97	20250326	190400	64994891	982	982	982	982	0
98	20250326	190300	64994891	982	982	982	982	0
99	20250326	190200	64994891	982	982	982	982	0
100	20250326	190100	64994891	982	982	982	982	0
101	20250326	190000	64994891	982	982	982	982	0
102	20250326	185900	64994891	982	982	982	982	0
103	20250326	185800	64994891	982	982	982	982	0
104	20250326	185700	64994891	982	982	982	982	0
105	20250326	185600	64994891	982	982	982	982	0
106	20250326	185500	64994891	982	982	982	982	0
107	20250326	185400	64994891	982	982	982	982	0
108	20250326	185300	64994891	982	982	982	982	0
109	20250326	185200	64994891	982	982	982	982	0
110	20250326	185100	64994891	982	982	982	982	0
111	20250326	185000	64994891	982	982	982	982	0
112	20250326	184900	64994891	982	982	982	982	0
113	20250326	184800	64994891	982	982	982	982	0
114	20250326	184700	64994891	982	982	982	982	0
115	20250326	184600	64994891	982	982	982	982	0
116	20250326	184500	64994891	982	982	982	982	0
117	20250326	184400	64994891	982	982	982	982	0
118	20250326	184300	64994891	982	982	982	982	0
119	20250326	184200	64994891	982	982	982	982	0
120	20250326	184100	64994891	982	982	982	982	0
121	20250326	184000	64994891	982	982	982	982	0
122	20250326	183900	64994891	982	982	982	982	3106
123	20250326	183800	64994891	982	982	982	982	0
124	20250326	183700	64994891	982	982	982	982	0
125	20250326	183600	64994891	982	982	982	982	0
126	20250326	183500	64994891	982	982	982	982	0
127	20250326	183400	64994891	982	982	982	982	0
128	20250326	183300	64994891	982	982	982	982	0
129	20250326	183200	64994891	982	982	982	982	0
130	20250326	183100	64994891	982	982	982	982	0
131	20250326	183000	64994891	982	982	982	982	0
132	20250326	182900	64994891	982	982	982	982	0
133	20250326	182800	64994891	982	982	982	982	0
134	20250326	182700	64994891	982	982	982	982	0
135	20250326	182600	64994891	982	982	982	982	0
136	20250326	182500	64994891	982	982	982	982	0
137	20250326	182400	64994891	982	982	982	982	0
138	20250326	182300	64994891	982	982	982	982	0
139	20250326	182200	64994891	982	982	982	982	0
140	20250326	182100	64994891	982	982	982	982	0
141	20250326	182000	64994891	982	982	982	982	0
142	20250326	181900	64994891	982	982	982	982	0
143	20250326	181800	64994891	982	982	982	982	0
144	20250326	181700	64994891	982	982	982	982	0
145	20250326	181600	64994891	982	982	982	982	0
146	20250326	181500	64994891	982	982	982	982	0
147	20250326	181400	64994891	982	982	982	982	0
148	20250326	181300	64994891	982	982	982	982	0
149	20250326	181200	64994891	982	982	982	982	0
150	20250326	181100	64994891	982	982	982	982	0
151	20250326	181000	64994891	982	982	982	982	0
152	20250326	180900	64994891	982	982	982	982	3106
153	20250326	180800	64994891	982	982	982	982	0
154	20250326	180700	64994891	982	982	982	982	0
155	20250326	180600	64994891	982	982	982	982	0
156	20250326	180500	64994891	982	982	982	982	0
157	20250326	180400	64994891	982	982	982	982	0
158	20250326	180300	64994891	982	982	982	982	0
159	20250326	180200	64994891	982	982	982	982	0
160	20250326	180100	64994891	982	982	982	982	0
161	20250326	180000	64994891	982	982	982	982	0
162	20250326	175900	64994891	982	982	982	982	0
163	20250326	175800	64994891	982	982	982	982	0
164	20250326	175700	64994891	982	982	982	982	0
165	20250326	175600	64994891	982	982	982	982	0
166	20250326	175500	64994891	982	982	982	982	0
167	20250326	175400	64994891	982	982	982	982	0
168	20250326	175300	64994891	982	982	982	982	0
169	20250326	175200	64994891	982	982	982	982	0
170	20250326	175100	64994891	982	982	982	982	0
171	20250326	175000	64994891	982	982	982	982	0
172	20250326	174900	64994891	982	982	982	982	0
173	20250326	174800	64994891	982	982	982	982	0
174	20250326	174700	64994891	982	982	982	982	0
175	20250326	174600	64994891	982	982	982	982	0
176	20250326	174500	64994891	982	982	982	982	0
177	20250326	174400	64994891	982	982	982	982	0
178	20250326	174300	64994891	982	982	982	982	0
179	20250326	174200	64994891	982	982	982	982	0
180	20250326	174100	64994891	982	982	982	982	0
181	20250326	174000	64994891	982	982	982	982	0
182	20250326	173900	64994891	982	982	982	982	3106
183	20250326	173800	64994891	982	982	982	982	0
184	20250326	173700	64994891	982	982	982	982	0
185	20250326	173600	64994891	982	982	982	982	0
186	20250326	173500	64994891	982	982	982	982	0
187	20250326	173400	64994891	982	982	982	982	0
188	20250326	173300	64994891	982	982	982	982	0
189	20250326	173200	64994891	982	982	982	982	0
190	20250326	173100	64994891	982	982	982	982	0
191	20250326	173000	64994891	982	982	982	982	0
192	20250326	172900	64994891	982	982	982	982	0
193	20250326	172800	64994891	982	982	982	982	0
194	20250326	172700	64994891	982	982	982	982	0
195	20250326	172600	64994891	982	982	982	982	0
196	20250326	172500	64994891	982	982	982	982	0
197	20250326	172400	64994891	982	982	982	982	0
198	20250326	172300	64994891	982	982	982	982	0
199	20250326	172200	64994891	982	982	982	982	0
200	20250326	172100	64994891	982	982	982	982	0
201	20250326	172000	64994891	982	982	982	982	0
202	20250326	171900	64994891	982	982	982	982	0
203	20250326	171800	64994891	982	982	982	982	0
204	20250326	171700	64994891	982	982	982	982	0
205	20250326	171600	64994891	982	982	982	982	0
206	20250326	171500	64994891	982	982	982	982	0
207	20250326	171400	64994891	982	982	982	982	0
208	20250326	171300	64994891	982	982	982	982	0
209	20250326	171200	64994891	982	982	982	982	0
210	20250326	171100	64994891	982	982	982	982	0
211	20250326	171000	64994891	982	982	982	982	0
212	20250326	170900	64994891	982	982	982	982	3106
213	20250326	170800	64994891	982	982	982	982	0
214	20250326	170700	64994891	982	982	982	982	0
215	20250326	170600	64994891	982	982	982	982	0
216	20250326	170500	64994891	982	982	982	982	0
217	20250326	170400	64994891	982	982	982	982	0
218	20250326	170300	64994891	982	982	982	982	0
219	20250326	170200	64994891	982	982	982	982	0
220	20250326	170100	64994891	982	982	982	982	0
221	20250326	170000	64994891	982	982	982	982	0
222	20250326	165900	64994891	982	982	982	982	0
223	20250326	165800	64994891	982	982	982	982	0
224	20250326	165700	64994891	982	982	982	982	0
225	20250326	165600	64994891	982	982	982	982	0
226	20250326	165500	64994891	982	982	982	982	0
227	20250326	165400	64994891	982	982	982	982	0
228	20250326	165300	64994891	982	982	982	982	0
229	20250326	165200	64994891	982	982	982	982	0
230	20250326	165100	64994891	982	982	982	982	0
231	20250326	165000	64994891	982	982	982	982	0
232	20250326	164900	64994891	982	982	982	982	0
233	20250326	164800	64994891	982	982	982	982	0
234	20250326	164700	64994891	982	982	982	982	0
235	20250326	164600	64994891	982	982	982	982	0
236	20250326	164500	64994891	982	982	982	982	0
237	20250326	164400	64994891	982	982	982	982	0
238	20250326	164300	64994891	982	982	982	982	0
239	20250326	164200	64994891	982	982	982	982	0
240	20250326	164100	64994891	982	982	982	982	0
241	20250326	164000	64994891	982	982	982	982	0
242	20250326	163900	64994891	982	982	982	982	3106
243	20250326	163800	64994891	982	982	982	982	0
244	20250326	163700	64994891	982	982	982	982	0
245	20250326	163600	64994891	982	982	982	982	0
246	20250326	163500	64994891	982	982	982	982	0
247	20250326	163400	64994891	982	982	982	982	0
248	20250326	163300	64994891	982	982	982	982	0
249	20250326	163200	64994891	982	982	982	982	0
250	20250326	163100	64994891	982	982	982	982	0
251	20250326	163000	64994891	982	982	982	982	0
252	20250326	162900	64994891	982	982	982	982	0
253	20250326	162800	64994891	982	982	982	982	0
254	20250326	162700	64994891	982	982	982	982	0
255	20250326	162600	64994891	982	982	982	982	0
256	20250326	162500	64994891	982	982	982	982	0
257	20250326	162400	64994891	982	982	982	982	0
258	20250326	162300	64994891	982	982	982	982	0
259	20250326	162200	64994891	982	982	982	982	0
260	20250326	162100	64994891	982	982	982	982	0
261	20250326	162000	64994891	982	982	982	982	0
262	20250326	161900	64994891	982	982	982	982	0
263	20250326	161800	64994891	982	982	982	982	0
264	20250326	161700	64994891	982	982	982	982	0
265	20250326	161600	64994891	982	982	982	982	0
266	20250326	161500	64994891	982	982	982	982	0
267	20250326	161400	64994891	982	982	982	982	0
268	20250326	161300	64994891	982	982	982	982	0
269	20250326	161200	64994891	982	982	982	982	0
270	20250326	161100	64994891	982	982	982	982	0
271	20250326	161000	64994891	982	982	982	982	0
272	20250326	160900	64994891	982	982	982	982	3106
273	20250326	160800	64994891	982	982	982	982	0
274	20250326	160700	64994891	982	982	982	982	0
275	20250326	160600	64994891	982	982	982	982	0
276	20250326	160500	64994891	982	982	982	982	0
277	20250326	160400	64994891	982	982	982	982	0
278	20250326	160300	64994891	982	982	982	982	0
279	20250326	160200	64994891	982	982	982	982	0
280	20250326	160100	64994891	982	982	982	982	0
281	20250326	160000	64994891	982	982	982	982	0
282	20250326	155900	64994891	982	982	982	982	0
283	20250326	155800	64994891	982	982	982	982	0
284	20250326	155700	64994891	982	982	982	982	0
285	20250326	155600	64994891	982	982	982	982	0
286	20250326	155500	64994891	982	982	982	982	0
287	20250326	155400	64994891	982	982	982	982	0
288	20250326	155300	64994891	982	982	982	982	0
289	20250326	155200	64994891	982	982	982	982	0
290	20250326	155100	64994891	982	982	982	982	0
291	20250326	155000	64994891	982	982	982	982	0
292	20250326	154900	64994891	982	982	982	982	0
293	20250326	154800	64994891	982	982	982	982	0
294	20250326	154700	64994891	982	982	982	982	0
295	20250326	154600	64994891	982	982	982	982	0
296	20250326	154500	64994891	982	982	982	982	0
297	20250326	154400	64994891	982	982	982	982	0
298	20250326	154300	64994891	982	982	982	982	0
299	20250326	154200	64994891	982	982	982	982	0
300	20250326	154100	64994891	982	982	982	982	0
301	20250326	154000	64994891	982	982	982	982	0
302	20250326	153900	64994891	982	982	982	982	3106
303	20250326	153800	64994891	982	982	982	982	0
304	20250326	153700	64994891	982	982	982	982	0
305	20250326	153600	64994891	982	982	982	982	0
306	20250326	153500	64994891	982	982	982	982	0
307	20250326	153400	64994891	982	982	982	982	0
308	20250326	153300	64994891	982	982	982	982	0
309	20250326	153200	64994891	982	982	982	982	0
310	20250326	153100	64994891	982	982	982	982	0
311	20250326	153000	64994891	982	982	982	982	3106
312	20250326	152900	61944799	982	982	982	982	0
313	20250326	152800	61944799	982	982	982	982	0
314	20250326	152700	61944799	982	982	982	982	0
315	20250326	152600	61944799	982	982	982	982	0
316	20250326	152500	61944799	982	982	982	982	0
317	20250326	152400	61944799	982	982	982	982	0
318	20250326	152300	61944799	982	982	982	982	0
319	20250326	152200	61944799	982	982	982	982	0
320	20250326	152100	61944799	982	982	982	982	0
321	20250326	152000	61944799	982	982	982	982	0
322	20250326	151900	61944799	982	981	982	981	3000
323	20250326	151800	59001558	981	981	981	981	0
324	20250326	151700	59001558	981	981	981	981	0
325	20250326	151600	59001558	981	981	981	981	0
326	20250326	151500	59001558	981	980	981	979	2231
327	20250326	151400	56814838	981	981	981	981	1
328	20250326	151300	56813857	981	981	981	981	1
329	20250326	151200	56812876	980	980	981	979	2124
330	20250326	151100	54731352	980	980	980	980	0
331	20250326	151000	54731352	980	980	980	980	0
332	20250326	150900	54731352	980	980	980	980	1020
333	20250326	150800	53731752	980	980	980	980	1
334	20250326	150700	53730772	980	980	980	980	125
335	20250326	150600	53608272	980	980	980	980	911
336	20250326	150500	52715492	980	979	980	979	1831
337	20250326	150400	50922876	979	979	979	979	7
338	20250326	150300	50916023	979	978	979	978	770
339	20250326	150200	50162693	979	979	979	979	0
340	20250326	150100	50162693	979	979	979	979	0
341	20250326	150000	50162693	979	979	979	979	0
342	20250326	145900	50162693	979	979	979	979	0
343	20250326	145800	50162693	979	979	979	979	0
344	20250326	145700	50162693	979	979	979	979	0
345	20250326	145600	50162693	979	977	979	977	2001
346	20250326	145500	48207714	979	979	979	979	0
347	20250326	145400	48207714	979	979	979	979	0
348	20250326	145300	48207714	979	979	979	979	0
349	20250326	145200	48207714	979	979	979	979	0
350	20250326	145100	48207714	979	979	979	979	0
351	20250326	145000	48207714	979	978	979	978	69
352	20250326	144900	48140229	978	978	978	978	4000
353	20250326	144800	44228229	977	977	977	977	451
354	20250326	144700	43787602	977	977	977	977	549
355	20250326	144600	43251229	978	978	978	978	0
356	20250326	144500	43251229	978	978	978	978	1018
357	20250326	144400	42255625	978	978	978	978	0
358	20250326	144300	42255625	978	978	978	978	0
359	20250326	144200	42255625	978	978	978	978	0
360	20250326	144100	42255625	978	978	978	978	0
361	20250326	144000	42255625	978	978	978	978	0
362	20250326	143900	42255625	978	978	978	978	0
363	20250326	143800	42255625	978	978	978	978	3
364	20250326	143700	42252691	977	977	977	977	0
365	20250326	143600	42252691	977	977	977	977	0
366	20250326	143500	42252691	977	977	977	977	0
367	20250326	143400	42252691	977	977	977	977	0
368	20250326	143300	42252691	977	977	977	977	0
369	20250326	143200	42252691	977	977	977	977	0
370	20250326	143100	42252691	977	977	977	977	0
371	20250326	143000	42252691	977	977	977	977	0
372	20250326	142900	42252691	977	977	977	977	0
373	20250326	142800	42252691	977	977	977	977	0
374	20250326	142700	42252691	977	977	977	977	0
375	20250326	142600	42252691	977	977	977	977	0
376	20250326	142500	42252691	977	977	977	977	0
377	20250326	142400	42252691	977	977	977	977	0
378	20250326	142300	42252691	977	977	977	977	0
379	20250326	142200	42252691	977	977	977	977	0
380	20250326	142100	42252691	977	977	977	977	0
381	20250326	142000	42252691	977	977	977	977	607
382	20250326	141900	41659652	977	977	977	977	0
383	20250326	141800	41659652	977	977	977	977	0
384	20250326	141700	41659652	977	977	977	977	0
385	20250326	141600	41659652	977	977	977	977	0
386	20250326	141500	41659652	977	977	977	977	0
387	20250326	141400	41659652	977	977	977	977	0
388	20250326	141300	41659652	977	977	977	977	0
389	20250326	141200	41659652	977	977	977	977	0
390	20250326	141100	41659652	977	977	977	977	0
391	20250326	141000	41659652	977	977	977	977	0
392	20250326	140900	41659652	977	977	977	977	10
393	20250326	140800	41649882	977	977	977	977	0
394	20250326	140700	41649882	977	977	977	977	0
395	20250326	140600	41649882	977	977	977	977	0
396	20250326	140500	41649882	977	977	977	977	0
397	20250326	140400	41649882	977	977	977	977	0
398	20250326	140300	41649882	977	977	977	977	0
399	20250326	140200	41649882	977	977	977	977	0
400	20250326	140100	41649882	977	977	977	977	0
401	20250326	140000	41649882	977	977	977	977	0
402	20250326	135900	41649882	977	977	977	977	0
403	20250326	135800	41649882	977	977	977	977	21
404	20250326	135700	41629365	976	976	976	976	0
405	20250326	135600	41629365	976	976	976	976	0
406	20250326	135500	41629365	976	976	976	976	0
407	20250326	135400	41629365	976	976	976	976	0
408	20250326	135300	41629365	976	976	976	976	4
409	20250326	135200	41625461	977	977	977	977	2000
410	20250326	135100	39671461	975	975	975	975	0
411	20250326	135000	39671461	975	975	975	975	0
412	20250326	134900	39671461	975	976	977	975	546
413	20250326	134800	39138642	977	977	977	977	0
414	20250326	134700	39138642	977	977	977	977	0
415	20250326	134600	39138642	977	977	977	977	0
416	20250326	134500	39138642	977	977	977	977	0
417	20250326	134400	39138642	977	977	977	977	0
418	20250326	134300	39138642	977	977	977	977	2
419	20250326	134200	39136688	977	977	977	977	1
420	20250326	134100	39135711	977	977	977	977	0
421	20250326	134000	39135711	977	977	977	977	0
422	20250326	133900	39135711	977	977	977	977	0
423	20250326	133800	39135711	977	976	977	976	104
424	20250326	133700	39034203	976	976	976	976	0
425	20250326	133600	39034203	976	976	976	976	0
426	20250326	133500	39034203	976	976	976	976	0
427	20250326	133400	39034203	976	976	976	976	0
428	20250326	133300	39034203	976	976	976	976	0
429	20250326	133200	39034203	976	976	976	976	0
430	20250326	133100	39034203	976	976	976	976	0
431	20250326	133000	39034203	976	976	976	976	0
432	20250326	132900	39034203	976	977	977	976	1606
433	20250326	132800	37466060	978	978	978	978	617
434	20250326	132700	36862634	978	978	978	978	0
435	20250326	132600	36862634	978	978	978	978	0
436	20250326	132500	36862634	978	978	978	978	0
437	20250326	132400	36862634	978	978	978	978	0
438	20250326	132300	36862634	978	978	978	978	0
439	20250326	132200	36862634	978	978	978	978	0
440	20250326	132100	36862634	978	978	978	978	1
441	20250326	132000	36861656	977	977	977	977	1000
442	20250326	131900	35884656	977	977	977	977	0
443	20250326	131800	35884656	977	977	977	977	0
444	20250326	131700	35884656	977	977	977	977	0
445	20250326	131600	35884656	977	977	977	977	750
446	20250326	131500	35151906	978	978	978	978	2
447	20250326	131400	35149950	977	977	977	977	720
448	20250326	131300	34446510	978	978	978	978	0
449	20250326	131200	34446510	978	978	978	978	0
450	20250326	131100	34446510	978	978	978	978	0
451	20250326	131000	34446510	978	978	978	978	0
452	20250326	130900	34446510	978	978	978	978	7
453	20250326	130800	34439664	978	978	978	978	0
454	20250326	130700	34439664	978	978	978	978	0
455	20250326	130600	34439664	978	978	978	978	42
456	20250326	130500	34398588	978	978	978	978	1
457	20250326	130400	34397610	977	977	977	977	0
458	20250326	130300	34397610	977	977	977	977	0
459	20250326	130200	34397610	977	977	977	977	0
460	20250326	130100	34397610	977	977	977	977	5
461	20250326	130000	34392725	978	978	978	978	0
462	20250326	125900	34392725	978	978	978	978	0
463	20250326	125800	34392725	978	978	978	978	4
464	20250326	125700	34388813	978	978	978	978	6
465	20250326	125600	34382945	978	978	978	978	0
466	20250326	125500	34382945	978	978	978	978	0
467	20250326	125400	34382945	978	978	978	978	0
468	20250326	125300	34382945	978	978	978	978	0
469	20250326	125200	34382945	978	978	978	978	0
470	20250326	125100	34382945	978	978	978	978	6
471	20250326	125000	34377077	978	978	978	978	605
472	20250326	124900	33785387	978	978	978	978	0
473	20250326	124800	33785387	978	978	978	978	0
474	20250326	124700	33785387	978	978	978	978	0
475	20250326	124600	33785387	978	978	978	978	0
476	20250326	124500	33785387	978	978	978	978	17
477	20250326	124400	33768761	978	978	978	978	3
478	20250326	124300	33765827	978	978	978	978	0
479	20250326	124200	33765827	978	978	978	978	0
480	20250326	124100	33765827	978	978	978	978	0
481	20250326	124000	33765827	978	978	978	978	0
482	20250326	123900	33765827	978	978	978	978	0
483	20250326	123800	33765827	978	978	978	978	0
484	20250326	123700	33765827	978	978	978	978	0
485	20250326	123600	33765827	978	978	978	978	0
486	20250326	123500	33765827	978	978	978	978	0
487	20250326	123400	33765827	978	978	978	978	0
488	20250326	123300	33765827	978	978	978	978	0
489	20250326	123200	33765827	978	978	978	978	10
490	20250326	123100	33756047	978	978	978	978	9
491	20250326	123000	33747245	978	978	978	978	0
492	20250326	122900	33747245	978	978	978	978	0
493	20250326	122800	33747245	978	978	978	978	3
494	20250326	122700	33744311	976	978	978	976	1619
495	20250326	122600	32164155	976	976	976	976	0
496	20250326	122500	32164155	976	976	976	976	0
497	20250326	122400	32164155	976	976	976	976	0
498	20250326	122300	32164155	976	976	976	976	1
499	20250326	122200	32163179	978	978	978	978	0
500	20250326	122100	32163179	978	978	978	978	0
501	20250326	122000	32163179	978	978	978	978	1
502	20250326	121900	32162201	976	976	976	976	0
503	20250326	121800	32162201	976	976	976	976	10
504	20250326	121700	32152441	978	978	978	978	0
505	20250326	121600	32152441	978	978	978	978	0
506	20250326	121500	32152441	978	978	978	978	0
507	20250326	121400	32152441	978	978	978	978	0
508	20250326	121300	32152441	978	978	978	978	0
509	20250326	121200	32152441	978	978	978	978	130
510	20250326	121100	32025301	978	978	978	978	0
511	20250326	121000	32025301	978	978	978	978	0
512	20250326	120900	32025301	978	978	978	978	0
513	20250326	120800	32025301	978	978	978	978	0
514	20250326	120700	32025301	978	978	978	978	0
515	20250326	120600	32025301	978	978	978	978	0
516	20250326	120500	32025301	978	978	978	978	0
517	20250326	120400	32025301	978	978	978	978	0
518	20250326	120300	32025301	978	978	978	978	0
519	20250326	120200	32025301	978	978	978	978	0
520	20250326	120100	32025301	978	978	978	978	0
521	20250326	120000	32025301	978	978	978	978	0
522	20250326	115900	32025301	978	978	978	978	1
523	20250326	115800	32024323	977	977	977	977	0
524	20250326	115700	32024323	977	977	977	977	0
525	20250326	115600	32024323	977	977	977	977	0
526	20250326	115500	32024323	977	977	977	977	0
527	20250326	115400	32024323	977	977	977	977	0
528	20250326	115300	32024323	977	977	977	977	0
529	20250326	115200	32024323	977	977	977	977	0
530	20250326	115100	32024323	977	977	977	977	0
531	20250326	115000	32024323	977	977	977	977	0
532	20250326	114900	32024323	977	977	977	977	0
533	20250326	114800	32024323	977	977	977	977	0
534	20250326	114700	32024323	977	977	977	977	0
535	20250326	114600	32024323	977	977	977	977	0
536	20250326	114500	32024323	977	977	977	977	0
537	20250326	114400	32024323	977	977	977	977	0
538	20250326	114300	32024323	977	977	977	977	0
539	20250326	114200	32024323	977	977	977	977	0
540	20250326	114100	32024323	977	977	977	977	0
541	20250326	114000	32024323	977	977	977	977	0
542	20250326	113900	32024323	977	977	977	977	0
543	20250326	113800	32024323	977	977	977	977	0
544	20250326	113700	32024323	977	977	977	977	1094
545	20250326	113600	30955485	977	977	977	977	0
546	20250326	113500	30955485	977	977	977	977	0
547	20250326	113400	30955485	977	977	977	977	0
548	20250326	113300	30955485	977	977	977	977	0
549	20250326	113200	30955485	977	977	977	977	0
550	20250326	113100	30955485	977	977	977	977	0
551	20250326	113000	30955485	977	977	977	977	0
552	20250326	112900	30955485	977	977	977	977	0
553	20250326	112800	30955485	977	977	977	977	0
554	20250326	112700	30955485	977	977	977	977	24
555	20250326	112600	30932037	976	976	976	976	681
556	20250326	112500	30267381	977	977	977	977	0
557	20250326	112400	30267381	977	977	977	977	0
558	20250326	112300	30267381	977	977	977	977	502
559	20250326	112200	29776927	977	977	977	977	0
560	20250326	112100	29776927	977	977	977	977	0
561	20250326	112000	29776927	977	977	977	977	2
562	20250326	111900	29774973	977	977	977	977	0
563	20250326	111800	29774973	977	977	977	977	0
564	20250326	111700	29774973	977	977	977	977	0
565	20250326	111600	29774973	977	977	977	977	0
566	20250326	111500	29774973	977	977	977	977	0
567	20250326	111400	29774973	977	977	977	977	0
568	20250326	111300	29774973	977	977	977	977	1022
569	20250326	111200	28776479	977	977	977	977	0
570	20250326	111100	28776479	977	977	977	977	0
571	20250326	111000	28776479	977	977	977	977	0
572	20250326	110900	28776479	977	977	977	977	0
573	20250326	110800	28776479	977	977	977	977	0
574	20250326	110700	28776479	977	977	977	977	0
575	20250326	110600	28776479	977	977	977	977	0
576	20250326	110500	28776479	977	977	977	977	0
577	20250326	110400	28776479	977	977	977	977	0
578	20250326	110300	28776479	977	977	977	977	0
579	20250326	110200	28776479	977	977	977	977	0
580	20250326	110100	28776479	977	977	977	977	99
581	20250326	110000	28679756	977	977	977	977	0
582	20250326	105900	28679756	977	977	977	977	0
583	20250326	105800	28679756	977	977	977	977	16
584	20250326	105700	28664124	977	977	977	977	359
585	20250326	105600	28313381	978	978	978	978	3
586	20250326	105500	28310447	978	978	978	978	0
587	20250326	105400	28310447	978	978	978	978	1
588	20250326	105300	28309469	978	978	978	978	0
589	20250326	105200	28309469	978	978	978	978	0
590	20250326	105100	28309469	978	978	978	978	0
591	20250326	105000	28309469	978	978	978	978	0
592	20250326	104900	28309469	978	978	978	978	0
593	20250326	104800	28309469	978	978	978	978	49
594	20250326	104700	28261547	977	977	977	977	0
595	20250326	104600	28261547	977	977	977	977	0
596	20250326	104500	28261547	977	977	977	977	0
597	20250326	104400	28261547	977	977	977	977	0
598	20250326	104300	28261547	977	977	977	977	280
599	20250326	104200	27987987	977	977	977	977	11
600	20250326	104100	27977240	979	979	979	979	1
601	20250326	104000	27976261	979	979	979	979	0
602	20250326	103900	27976261	979	979	979	979	0
603	20250326	103800	27976261	979	979	979	979	9
604	20250326	103700	27967450	979	979	979	979	9
605	20250326	103600	27958639	979	979	979	979	303
606	20250326	103500	27662002	979	979	979	979	150
607	20250326	103400	27515152	979	979	979	979	1
608	20250326	103300	27514173	976	980	980	976	76
609	20250326	103200	27439984	979	979	979	979	10
610	20250326	103100	27430194	980	980	980	980	0
611	20250326	103000	27430194	980	980	980	980	1000
612	20250326	102900	26450194	980	979	980	979	1290
613	20250326	102800	25186285	979	979	979	979	800
614	20250326	102700	24403085	979	979	979	979	0
615	20250326	102600	24403085	979	979	979	979	600
616	20250326	102500	23815685	980	980	980	980	0
617	20250326	102400	23815685	980	980	980	980	0
618	20250326	102300	23815685	980	980	980	980	0
619	20250326	102200	23815685	980	980	980	980	0
620	20250326	102100	23815685	980	980	980	980	0
621	20250326	102000	23815685	980	980	980	980	0
622	20250326	101900	23815685	980	980	980	980	0
623	20250326	101800	23815685	980	980	980	980	0
624	20250326	101700	23815685	980	980	980	980	0
625	20250326	101600	23815685	980	980	980	980	0
626	20250326	101500	23815685	980	980	980	980	0
627	20250326	101400	23815685	980	980	980	980	0
628	20250326	101300	23815685	980	980	980	980	0
629	20250326	101200	23815685	980	974	980	974	362
630	20250326	101100	23463079	974	974	974	974	1326
631	20250326	101000	22171555	974	972	974	970	7001
632	20250326	100900	15379279	974	974	974	974	2390
633	20250326	100800	13051419	974	974	974	974	0
634	20250326	100700	13051419	974	974	974	974	500
635	20250326	100600	12564419	974	974	974	974	0
636	20250326	100500	12564419	974	974	974	974	0
637	20250326	100400	12564419	974	974	974	974	0
638	20250326	100300	12564419	974	974	974	974	0
639	20250326	100200	12564419	974	974	974	974	1000
640	20250326	100100	11590419	974	974	974	974	0
641	20250326	100000	11590419	974	974	974	974	16
642	20250326	095900	11574835	974	973	974	973	800
643	20250326	095800	10796434	973	973	973	973	0
644	20250326	095700	10796434	973	973	973	973	0
645	20250326	095600	10796434	973	973	973	973	0
646	20250326	095500	10796434	973	973	973	973	0
647	20250326	095400	10796434	973	973	973	973	0
648	20250326	095300	10796434	973	973	973	973	0
649	20250326	095200	10796434	973	973	973	973	0
650	20250326	095100	10796434	973	973	973	973	0
651	20250326	095000	10796434	973	973	973	973	0
652	20250326	094900	10796434	973	973	973	973	0
653	20250326	094800	10796434	973	973	973	973	0
654	20250326	094700	10796434	973	973	973	973	1
655	20250326	094600	10795461	974	974	974	974	0
656	20250326	094500	10795461	974	974	974	974	15
657	20250326	094400	10780851	972	972	972	972	1585
658	20250326	094300	9240231	972	974	974	972	33
659	20250326	094200	9208149	974	974	974	974	0
660	20250326	094100	9208149	974	974	974	974	0
661	20250326	094000	9208149	974	974	974	974	0
662	20250326	093900	9208149	974	974	974	974	3
663	20250326	093800	9205227	974	974	974	974	3
664	20250326	093700	9202305	972	972	972	972	0
665	20250326	093600	9202305	972	972	972	972	193
666	20250326	093500	9014709	974	974	974	974	6
667	20250326	093400	9008865	974	974	974	974	0
668	20250326	093300	9008865	974	974	974	974	2
669	20250326	093200	9006917	973	973	973	973	0
670	20250326	093100	9006917	973	973	973	973	76
671	20250326	093000	8932969	974	973	974	973	100
672	20250326	092900	8835570	974	974	974	974	0
673	20250326	092800	8835570	974	974	974	974	9
674	20250326	092700	8826804	974	974	974	974	0
675	20250326	092600	8826804	974	974	974	974	850
676	20250326	092500	7998904	974	974	974	974	1766
677	20250326	092400	6278820	974	974	974	974	180
678	20250326	092300	6103500	974	974	974	974	12
679	20250326	092200	6091812	974	973	974	973	1002
680	20250326	092100	5116864	973	973	973	973	0
681	20250326	092000	5116864	973	973	973	973	0
682	20250326	091900	5116864	973	973	973	973	0
683	20250326	091800	5116864	973	973	973	973	389
684	20250326	091700	4738367	974	974	974	974	0
685	20250326	091600	4738367	974	974	974	974	0
686	20250326	091500	4738367	974	974	974	974	303
687	20250326	091400	4443245	974	974	974	974	1
688	20250326	091300	4442271	974	974	974	974	0
689	20250326	091200	4442271	974	974	974	974	200
690	20250326	091100	4247471	974	974	974	974	3
691	20250326	091000	4244549	974	974	974	974	6
692	20250326	090900	4238705	974	974	974	974	0
693	20250326	090800	4238705	974	974	974	974	0
694	20250326	090700	4238705	974	976	976	974	2424
695	20250326	090600	1876412	982	982	982	982	0
696	20250326	090500	1876412	982	982	982	982	0
697	20250326	090400	1876412	982	982	982	982	0
698	20250326	090300	1876412	982	982	982	982	1
699	20250326	090200	1875430	975	975	975	975	333
700	20250326	090100	1550755	983	983	983	983	0
701	20250326	090000	1550755	983	968	983	968	1595