KissMeData/148780/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	203100	98559994	969	969	969	969	610
3	20250321	203000	98559994	969	969	969	969	0
4	20250321	202900	98559994	969	969	969	969	0
5	20250321	202800	98559994	969	969	969	969	0
6	20250321	202700	98559994	969	969	969	969	0
7	20250321	202600	98559994	969	969	969	969	0
8	20250321	202500	98559994	969	969	969	969	0
9	20250321	202400	98559994	969	969	969	969	0
10	20250321	202300	98559994	969	969	969	969	0
11	20250321	202200	98559994	969	969	969	969	0
12	20250321	202100	98559994	969	969	969	969	0
13	20250321	202000	98559994	969	969	969	969	0
14	20250321	201900	98559994	969	969	969	969	0
15	20250321	201800	98559994	969	969	969	969	0
16	20250321	201700	98559994	969	969	969	969	0
17	20250321	201600	98559994	969	969	969	969	0
18	20250321	201500	98559994	969	969	969	969	0
19	20250321	201400	98559994	969	969	969	969	0
20	20250321	201300	98559994	969	969	969	969	0
21	20250321	201200	98559994	969	969	969	969	0
22	20250321	201100	98559994	969	969	969	969	0
23	20250321	201000	98559994	969	969	969	969	0
24	20250321	200900	98559994	969	969	969	969	0
25	20250321	200800	98559994	969	969	969	969	0
26	20250321	200700	98559994	969	969	969	969	0
27	20250321	200600	98559994	969	969	969	969	0
28	20250321	200500	98559994	969	969	969	969	0
29	20250321	200400	98559994	969	969	969	969	0
30	20250321	200300	98559994	969	969	969	969	0
31	20250321	200200	98559994	969	969	969	969	0
32	20250321	200100	98559994	969	969	969	969	610
33	20250321	200000	98559994	969	969	969	969	0
34	20250321	195900	98559994	969	969	969	969	0
35	20250321	195800	98559994	969	969	969	969	0
36	20250321	195700	98559994	969	969	969	969	0
37	20250321	195600	98559994	969	969	969	969	0
38	20250321	195500	98559994	969	969	969	969	0
39	20250321	195400	98559994	969	969	969	969	0
40	20250321	195300	98559994	969	969	969	969	0
41	20250321	195200	98559994	969	969	969	969	0
42	20250321	195100	98559994	969	969	969	969	0
43	20250321	195000	98559994	969	969	969	969	0
44	20250321	194900	98559994	969	969	969	969	0
45	20250321	194800	98559994	969	969	969	969	0
46	20250321	194700	98559994	969	969	969	969	0
47	20250321	194600	98559994	969	969	969	969	0
48	20250321	194500	98559994	969	969	969	969	0
49	20250321	194400	98559994	969	969	969	969	0
50	20250321	194300	98559994	969	969	969	969	0
51	20250321	194200	98559994	969	969	969	969	0
52	20250321	194100	98559994	969	969	969	969	0
53	20250321	194000	98559994	969	969	969	969	0
54	20250321	193900	98559994	969	969	969	969	0
55	20250321	193800	98559994	969	969	969	969	0
56	20250321	193700	98559994	969	969	969	969	0
57	20250321	193600	98559994	969	969	969	969	0
58	20250321	193500	98559994	969	969	969	969	0
59	20250321	193400	98559994	969	969	969	969	0
60	20250321	193300	98559994	969	969	969	969	0
61	20250321	193200	98559994	969	969	969	969	0
62	20250321	193100	98559994	969	969	969	969	610
63	20250321	193000	98559994	969	969	969	969	0
64	20250321	192900	98559994	969	969	969	969	0
65	20250321	192800	98559994	969	969	969	969	0
66	20250321	192700	98559994	969	969	969	969	0
67	20250321	192600	98559994	969	969	969	969	0
68	20250321	192500	98559994	969	969	969	969	0
69	20250321	192400	98559994	969	969	969	969	0
70	20250321	192300	98559994	969	969	969	969	0
71	20250321	192200	98559994	969	969	969	969	0
72	20250321	192100	98559994	969	969	969	969	0
73	20250321	192000	98559994	969	969	969	969	0
74	20250321	191900	98559994	969	969	969	969	0
75	20250321	191800	98559994	969	969	969	969	0
76	20250321	191700	98559994	969	969	969	969	0
77	20250321	191600	98559994	969	969	969	969	0
78	20250321	191500	98559994	969	969	969	969	0
79	20250321	191400	98559994	969	969	969	969	0
80	20250321	191300	98559994	969	969	969	969	0
81	20250321	191200	98559994	969	969	969	969	0
82	20250321	191100	98559994	969	969	969	969	0
83	20250321	191000	98559994	969	969	969	969	0
84	20250321	190900	98559994	969	969	969	969	0
85	20250321	190800	98559994	969	969	969	969	0
86	20250321	190700	98559994	969	969	969	969	0
87	20250321	190600	98559994	969	969	969	969	0
88	20250321	190500	98559994	969	969	969	969	0
89	20250321	190400	98559994	969	969	969	969	0
90	20250321	190300	98559994	969	969	969	969	0
91	20250321	190200	98559994	969	969	969	969	0
92	20250321	190100	98559994	969	969	969	969	610
93	20250321	190000	98559994	969	969	969	969	0
94	20250321	185900	98559994	969	969	969	969	0
95	20250321	185800	98559994	969	969	969	969	0
96	20250321	185700	98559994	969	969	969	969	0
97	20250321	185600	98559994	969	969	969	969	0
98	20250321	185500	98559994	969	969	969	969	0
99	20250321	185400	98559994	969	969	969	969	0
100	20250321	185300	98559994	969	969	969	969	0
101	20250321	185200	98559994	969	969	969	969	0
102	20250321	185100	98559994	969	969	969	969	0
103	20250321	185000	98559994	969	969	969	969	0
104	20250321	184900	98559994	969	969	969	969	0
105	20250321	184800	98559994	969	969	969	969	0
106	20250321	184700	98559994	969	969	969	969	0
107	20250321	184600	98559994	969	969	969	969	0
108	20250321	184500	98559994	969	969	969	969	0
109	20250321	184400	98559994	969	969	969	969	0
110	20250321	184300	98559994	969	969	969	969	0
111	20250321	184200	98559994	969	969	969	969	0
112	20250321	184100	98559994	969	969	969	969	0
113	20250321	184000	98559994	969	969	969	969	0
114	20250321	183900	98559994	969	969	969	969	0
115	20250321	183800	98559994	969	969	969	969	0
116	20250321	183700	98559994	969	969	969	969	0
117	20250321	183600	98559994	969	969	969	969	0
118	20250321	183500	98559994	969	969	969	969	0
119	20250321	183400	98559994	969	969	969	969	0
120	20250321	183300	98559994	969	969	969	969	0
121	20250321	183200	98559994	969	969	969	969	0
122	20250321	183100	98559994	969	969	969	969	610
123	20250321	183000	98559994	969	969	969	969	0
124	20250321	182900	98559994	969	969	969	969	0
125	20250321	182800	98559994	969	969	969	969	0
126	20250321	182700	98559994	969	969	969	969	0
127	20250321	182600	98559994	969	969	969	969	0
128	20250321	182500	98559994	969	969	969	969	0
129	20250321	182400	98559994	969	969	969	969	0
130	20250321	182300	98559994	969	969	969	969	0
131	20250321	182200	98559994	969	969	969	969	0
132	20250321	182100	98559994	969	969	969	969	0
133	20250321	182000	98559994	969	969	969	969	0
134	20250321	181900	98559994	969	969	969	969	0
135	20250321	181800	98559994	969	969	969	969	0
136	20250321	181700	98559994	969	969	969	969	0
137	20250321	181600	98559994	969	969	969	969	0
138	20250321	181500	98559994	969	969	969	969	0
139	20250321	181400	98559994	969	969	969	969	0
140	20250321	181300	98559994	969	969	969	969	0
141	20250321	181200	98559994	969	969	969	969	0
142	20250321	181100	98559994	969	969	969	969	0
143	20250321	181000	98559994	969	969	969	969	0
144	20250321	180900	98559994	969	969	969	969	0
145	20250321	180800	98559994	969	969	969	969	0
146	20250321	180700	98559994	969	969	969	969	0
147	20250321	180600	98559994	969	969	969	969	0
148	20250321	180500	98559994	969	969	969	969	0
149	20250321	180400	98559994	969	969	969	969	0
150	20250321	180300	98559994	969	969	969	969	0
151	20250321	180200	98559994	969	969	969	969	0
152	20250321	180100	98559994	969	969	969	969	610
153	20250321	180000	98559994	969	969	969	969	0
154	20250321	175900	98559994	969	969	969	969	0
155	20250321	175800	98559994	969	969	969	969	0
156	20250321	175700	98559994	969	969	969	969	0
157	20250321	175600	98559994	969	969	969	969	0
158	20250321	175500	98559994	969	969	969	969	0
159	20250321	175400	98559994	969	969	969	969	0
160	20250321	175300	98559994	969	969	969	969	0
161	20250321	175200	98559994	969	969	969	969	0
162	20250321	175100	98559994	969	969	969	969	0
163	20250321	175000	98559994	969	969	969	969	0
164	20250321	174900	98559994	969	969	969	969	0
165	20250321	174800	98559994	969	969	969	969	0
166	20250321	174700	98559994	969	969	969	969	0
167	20250321	174600	98559994	969	969	969	969	0
168	20250321	174500	98559994	969	969	969	969	0
169	20250321	174400	98559994	969	969	969	969	0
170	20250321	174300	98559994	969	969	969	969	0
171	20250321	174200	98559994	969	969	969	969	0
172	20250321	174100	98559994	969	969	969	969	0
173	20250321	174000	98559994	969	969	969	969	0
174	20250321	173900	98559994	969	969	969	969	0
175	20250321	173800	98559994	969	969	969	969	0
176	20250321	173700	98559994	969	969	969	969	0
177	20250321	173600	98559994	969	969	969	969	0
178	20250321	173500	98559994	969	969	969	969	0
179	20250321	173400	98559994	969	969	969	969	0
180	20250321	173300	98559994	969	969	969	969	0
181	20250321	173200	98559994	969	969	969	969	0
182	20250321	173100	98559994	969	969	969	969	610
183	20250321	173000	98559994	969	969	969	969	0
184	20250321	172900	98559994	969	969	969	969	0
185	20250321	172800	98559994	969	969	969	969	0
186	20250321	172700	98559994	969	969	969	969	0
187	20250321	172600	98559994	969	969	969	969	0
188	20250321	172500	98559994	969	969	969	969	0
189	20250321	172400	98559994	969	969	969	969	0
190	20250321	172300	98559994	969	969	969	969	0
191	20250321	172200	98559994	969	969	969	969	0
192	20250321	172100	98559994	969	969	969	969	0
193	20250321	172000	98559994	969	969	969	969	0
194	20250321	171900	98559994	969	969	969	969	0
195	20250321	171800	98559994	969	969	969	969	0
196	20250321	171700	98559994	969	969	969	969	0
197	20250321	171600	98559994	969	969	969	969	0
198	20250321	171500	98559994	969	969	969	969	0
199	20250321	171400	98559994	969	969	969	969	0
200	20250321	171300	98559994	969	969	969	969	0
201	20250321	171200	98559994	969	969	969	969	0
202	20250321	171100	98559994	969	969	969	969	0
203	20250321	171000	98559994	969	969	969	969	0
204	20250321	170900	98559994	969	969	969	969	0
205	20250321	170800	98559994	969	969	969	969	0
206	20250321	170700	98559994	969	969	969	969	0
207	20250321	170600	98559994	969	969	969	969	0
208	20250321	170500	98559994	969	969	969	969	0
209	20250321	170400	98559994	969	969	969	969	0
210	20250321	170300	98559994	969	969	969	969	0
211	20250321	170200	98559994	969	969	969	969	0
212	20250321	170100	98559994	969	969	969	969	610
213	20250321	170000	98559994	969	969	969	969	0
214	20250321	165900	98559994	969	969	969	969	0
215	20250321	165800	98559994	969	969	969	969	0
216	20250321	165700	98559994	969	969	969	969	0
217	20250321	165600	98559994	969	969	969	969	0
218	20250321	165500	98559994	969	969	969	969	0
219	20250321	165400	98559994	969	969	969	969	0
220	20250321	165300	98559994	969	969	969	969	0
221	20250321	165200	98559994	969	969	969	969	0
222	20250321	165100	98559994	969	969	969	969	0
223	20250321	165000	98559994	969	969	969	969	0
224	20250321	164900	98559994	969	969	969	969	0
225	20250321	164800	98559994	969	969	969	969	0
226	20250321	164700	98559994	969	969	969	969	0
227	20250321	164600	98559994	969	969	969	969	0
228	20250321	164500	98559994	969	969	969	969	0
229	20250321	164400	98559994	969	969	969	969	0
230	20250321	164300	98559994	969	969	969	969	0
231	20250321	164200	98559994	969	969	969	969	0
232	20250321	164100	98559994	969	969	969	969	0
233	20250321	164000	98559994	969	969	969	969	0
234	20250321	163900	98559994	969	969	969	969	0
235	20250321	163800	98559994	969	969	969	969	0
236	20250321	163700	98559994	969	969	969	969	0
237	20250321	163600	98559994	969	969	969	969	0
238	20250321	163500	98559994	969	969	969	969	0
239	20250321	163400	98559994	969	969	969	969	0
240	20250321	163300	98559994	969	969	969	969	0
241	20250321	163200	98559994	969	969	969	969	0
242	20250321	163100	98559994	969	969	969	969	610
243	20250321	163000	98559994	969	969	969	969	0
244	20250321	162900	98559994	969	969	969	969	0
245	20250321	162800	98559994	969	969	969	969	0
246	20250321	162700	98559994	969	969	969	969	0
247	20250321	162600	98559994	969	969	969	969	0
248	20250321	162500	98559994	969	969	969	969	0
249	20250321	162400	98559994	969	969	969	969	0
250	20250321	162300	98559994	969	969	969	969	0
251	20250321	162200	98559994	969	969	969	969	0
252	20250321	162100	98559994	969	969	969	969	0
253	20250321	162000	98559994	969	969	969	969	0
254	20250321	161900	98559994	969	969	969	969	0
255	20250321	161800	98559994	969	969	969	969	0
256	20250321	161700	98559994	969	969	969	969	0
257	20250321	161600	98559994	969	969	969	969	0
258	20250321	161500	98559994	969	969	969	969	0
259	20250321	161400	98559994	969	969	969	969	0
260	20250321	161300	98559994	969	969	969	969	0
261	20250321	161200	98559994	969	969	969	969	0
262	20250321	161100	98559994	969	969	969	969	0
263	20250321	161000	98559994	969	969	969	969	0
264	20250321	160900	98559994	969	969	969	969	0
265	20250321	160800	98559994	969	969	969	969	0
266	20250321	160700	98559994	969	969	969	969	0
267	20250321	160600	98559994	969	969	969	969	0
268	20250321	160500	98559994	969	969	969	969	0
269	20250321	160400	98559994	969	969	969	969	0
270	20250321	160300	98559994	969	969	969	969	0
271	20250321	160200	98559994	969	969	969	969	0
272	20250321	160100	98559994	969	969	969	969	610
273	20250321	160000	98559994	969	969	969	969	0
274	20250321	155900	98559994	969	969	969	969	0
275	20250321	155800	98559994	969	969	969	969	0
276	20250321	155700	98559994	969	969	969	969	0
277	20250321	155600	98559994	969	969	969	969	0
278	20250321	155500	98559994	969	969	969	969	0
279	20250321	155400	98559994	969	969	969	969	0
280	20250321	155300	98559994	969	969	969	969	0
281	20250321	155200	98559994	969	969	969	969	0
282	20250321	155100	98559994	969	969	969	969	0
283	20250321	155000	98559994	969	969	969	969	0
284	20250321	154900	98559994	969	969	969	969	0
285	20250321	154800	98559994	969	969	969	969	0
286	20250321	154700	98559994	969	969	969	969	0
287	20250321	154600	98559994	969	969	969	969	0
288	20250321	154500	98559994	969	969	969	969	0
289	20250321	154400	98559994	969	969	969	969	0
290	20250321	154300	98559994	969	969	969	969	0
291	20250321	154200	98559994	969	969	969	969	0
292	20250321	154100	98559994	969	969	969	969	0
293	20250321	154000	98559994	969	969	969	969	0
294	20250321	153900	98559994	969	969	969	969	0
295	20250321	153800	98559994	969	969	969	969	0
296	20250321	153700	98559994	969	969	969	969	0
297	20250321	153600	98559994	969	969	969	969	0
298	20250321	153500	98559994	969	969	969	969	0
299	20250321	153400	98559994	969	969	969	969	0
300	20250321	153300	98559994	969	969	969	969	0
301	20250321	153200	98559994	969	969	969	969	0
302	20250321	153100	98559994	969	969	969	969	610
303	20250321	153000	98559994	969	969	969	969	610
304	20250321	152900	97968904	960	960	960	960	0
305	20250321	152800	97968904	960	960	960	960	0
306	20250321	152700	97968904	960	960	960	960	0
307	20250321	152600	97968904	960	960	960	960	0
308	20250321	152500	97968904	960	960	960	960	0
309	20250321	152400	97968904	960	960	960	960	0
310	20250321	152300	97968904	960	960	960	960	0
311	20250321	152200	97968904	960	960	960	960	0
312	20250321	152100	97968904	960	960	960	960	0
313	20250321	152000	97968904	960	960	960	960	0
314	20250321	151900	97968904	960	960	963	960	723
315	20250321	151800	97274818	963	963	963	963	0
316	20250321	151700	97274818	963	961	963	960	199
317	20250321	151600	97083662	963	963	963	963	0
318	20250321	151500	97083662	963	963	963	963	0
319	20250321	151400	97083662	963	963	963	963	0
320	20250321	151300	97083662	963	963	963	963	0
321	20250321	151200	97083662	963	963	963	963	208
322	20250321	151100	96883358	963	963	963	963	0
323	20250321	151000	96883358	963	963	963	963	1
324	20250321	150900	96882395	961	961	961	961	100
325	20250321	150800	96786295	960	960	960	960	0
326	20250321	150700	96786295	960	960	960	960	0
327	20250321	150600	96786295	960	960	960	960	0
328	20250321	150500	96786295	960	960	960	960	0
329	20250321	150400	96786295	960	960	960	960	0
330	20250321	150300	96786295	960	960	960	960	0
331	20250321	150200	96786295	960	960	960	960	0
332	20250321	150100	96786295	960	960	960	960	0
333	20250321	150000	96786295	960	961	961	960	200
334	20250321	145900	96594289	963	963	963	963	0
335	20250321	145800	96594289	963	963	963	963	0
336	20250321	145700	96594289	963	963	963	963	0
337	20250321	145600	96594289	963	963	963	963	2
338	20250321	145500	96592363	963	963	963	963	1
339	20250321	145400	96591400	963	963	963	963	0
340	20250321	145300	96591400	963	963	963	963	0
341	20250321	145200	96591400	963	963	963	963	0
342	20250321	145100	96591400	963	963	963	963	0
343	20250321	145000	96591400	963	963	963	963	0
344	20250321	144900	96591400	963	963	963	963	0
345	20250321	144800	96591400	963	963	963	963	0
346	20250321	144700	96591400	963	963	963	963	0
347	20250321	144600	96591400	963	963	963	963	0
348	20250321	144500	96591400	963	963	963	963	0
349	20250321	144400	96591400	963	963	963	963	0
350	20250321	144300	96591400	963	963	963	963	0
351	20250321	144200	96591400	963	963	963	963	0
352	20250321	144100	96591400	963	963	963	963	0
353	20250321	144000	96591400	963	963	963	963	0
354	20250321	143900	96591400	963	963	963	963	0
355	20250321	143800	96591400	963	963	963	963	0
356	20250321	143700	96591400	963	963	963	963	1
357	20250321	143600	96590437	960	960	960	960	0
358	20250321	143500	96590437	960	960	960	960	0
359	20250321	143400	96590437	960	960	960	960	0
360	20250321	143300	96590437	960	960	960	960	2019
361	20250321	143200	94652197	960	960	960	960	0
362	20250321	143100	94652197	960	960	960	960	0
363	20250321	143000	94652197	960	960	960	960	1967
364	20250321	142900	92763877	960	960	960	960	0
365	20250321	142800	92763877	960	960	960	960	0
366	20250321	142700	92763877	960	960	960	960	79
367	20250321	142600	92688037	961	961	961	961	10
368	20250321	142500	92678427	963	963	963	963	0
369	20250321	142400	92678427	963	963	963	963	0
370	20250321	142300	92678427	963	963	963	963	0
371	20250321	142200	92678427	963	963	963	963	0
372	20250321	142100	92678427	963	963	963	963	0
373	20250321	142000	92678427	963	963	963	963	0
374	20250321	141900	92678427	963	963	963	963	0
375	20250321	141800	92678427	963	963	963	963	0
376	20250321	141700	92678427	963	957	963	957	3965
377	20250321	141600	88882763	957	957	957	957	0
378	20250321	141500	88882763	957	957	957	957	0
379	20250321	141400	88882763	957	957	957	957	0
380	20250321	141300	88882763	957	957	957	957	0
381	20250321	141200	88882763	957	957	957	957	0
382	20250321	141100	88882763	957	957	957	957	0
383	20250321	141000	88882763	957	957	957	957	0
384	20250321	140900	88882763	957	957	957	957	0
385	20250321	140800	88882763	957	957	957	957	0
386	20250321	140700	88882763	957	957	957	957	1
387	20250321	140600	88881806	953	953	953	953	0
388	20250321	140500	88881806	953	953	953	953	0
389	20250321	140400	88881806	953	953	953	953	0
390	20250321	140300	88881806	953	953	953	953	0
391	20250321	140200	88881806	953	953	953	953	131
392	20250321	140100	88756963	957	957	957	957	0
393	20250321	140000	88756963	957	957	957	957	0
394	20250321	135900	88756963	957	957	957	957	0
395	20250321	135800	88756963	957	957	957	957	0
396	20250321	135700	88756963	957	957	957	957	0
397	20250321	135600	88756963	957	957	957	957	0
398	20250321	135500	88756963	957	957	957	957	0
399	20250321	135400	88756963	957	957	957	957	0
400	20250321	135300	88756963	957	957	957	957	0
401	20250321	135200	88756963	957	957	957	957	6
402	20250321	135100	88751221	953	953	953	953	165
403	20250321	135000	88593976	952	952	952	952	0
404	20250321	134900	88593976	952	952	952	952	0
405	20250321	134800	88593976	952	952	952	952	0
406	20250321	134700	88593976	952	952	952	952	198
407	20250321	134600	88405480	950	950	950	950	0
408	20250321	134500	88405480	950	950	950	950	0
409	20250321	134400	88405480	950	950	950	950	0
410	20250321	134300	88405480	950	950	950	950	607
411	20250321	134200	87828830	950	950	950	950	0
412	20250321	134100	87828830	950	950	950	950	0
413	20250321	134000	87828830	950	950	950	950	0
414	20250321	133900	87828830	950	950	950	950	0
415	20250321	133800	87828830	950	950	950	950	0
416	20250321	133700	87828830	950	950	950	950	0
417	20250321	133600	87828830	950	950	950	950	0
418	20250321	133500	87828830	950	950	950	950	0
419	20250321	133400	87828830	950	950	950	950	100
420	20250321	133300	87733830	950	950	950	950	0
421	20250321	133200	87733830	950	950	950	950	0
422	20250321	133100	87733830	950	950	950	950	2
423	20250321	133000	87731930	950	950	950	950	202
424	20250321	132900	87540030	950	950	950	950	446
425	20250321	132800	87116330	950	950	950	950	0
426	20250321	132700	87116330	950	950	950	950	0
427	20250321	132600	87116330	950	950	950	950	150
428	20250321	132500	86973830	952	952	952	952	0
429	20250321	132400	86973830	952	952	952	952	0
430	20250321	132300	86973830	952	950	952	950	1502
431	20250321	132200	85546926	952	952	952	952	0
432	20250321	132100	85546926	952	952	952	952	0
433	20250321	132000	85546926	952	952	952	952	0
434	20250321	131900	85546926	952	952	952	952	0
435	20250321	131800	85546926	952	952	952	952	0
436	20250321	131700	85546926	952	952	952	952	1
437	20250321	131600	85545974	952	952	952	952	0
438	20250321	131500	85545974	952	952	952	952	0
439	20250321	131400	85545974	952	952	952	952	0
440	20250321	131300	85545974	952	952	952	952	0
441	20250321	131200	85545974	952	952	952	952	0
442	20250321	131100	85545974	952	952	952	952	2
443	20250321	131000	85544070	950	950	950	950	0
444	20250321	130900	85544070	950	950	950	950	0
445	20250321	130800	85544070	950	950	950	950	0
446	20250321	130700	85544070	950	950	950	950	0
447	20250321	130600	85544070	950	950	950	950	0
448	20250321	130500	85544070	950	950	950	950	31
449	20250321	130400	85514620	950	950	950	950	0
450	20250321	130300	85514620	950	950	950	950	0
451	20250321	130200	85514620	950	950	950	950	320
452	20250321	130100	85210620	950	950	950	950	0
453	20250321	130000	85210620	950	950	950	950	0
454	20250321	125900	85210620	950	950	950	950	0
455	20250321	125800	85210620	950	950	950	950	0
456	20250321	125700	85210620	950	950	950	950	0
457	20250321	125600	85210620	950	950	950	950	0
458	20250321	125500	85210620	950	950	950	950	0
459	20250321	125400	85210620	950	950	950	950	0
460	20250321	125300	85210620	950	950	950	950	0
461	20250321	125200	85210620	950	950	950	950	0
462	20250321	125100	85210620	950	950	950	950	0
463	20250321	125000	85210620	950	950	950	950	0
464	20250321	124900	85210620	950	950	950	950	231
465	20250321	124800	84991170	952	952	952	952	0
466	20250321	124700	84991170	952	952	952	952	0
467	20250321	124600	84991170	952	952	952	952	0
468	20250321	124500	84991170	952	952	952	952	0
469	20250321	124400	84991170	952	952	952	952	0
470	20250321	124300	84991170	952	952	952	952	0
471	20250321	124200	84991170	952	952	952	952	0
472	20250321	124100	84991170	952	952	952	952	0
473	20250321	124000	84991170	952	952	952	952	0
474	20250321	123900	84991170	952	952	952	952	0
475	20250321	123800	84991170	952	952	952	952	0
476	20250321	123700	84991170	952	952	952	952	10
477	20250321	123600	84981650	952	952	952	952	0
478	20250321	123500	84981650	952	952	952	952	0
479	20250321	123400	84981650	952	952	952	952	2
480	20250321	123300	84979746	952	951	952	951	28
481	20250321	123200	84953116	948	949	949	948	797
482	20250321	123100	84196947	950	950	950	950	0
483	20250321	123000	84196947	950	950	950	950	0
484	20250321	122900	84196947	950	950	950	950	203
485	20250321	122800	84004097	952	952	952	952	52
486	20250321	122700	83954593	952	952	952	952	0
487	20250321	122600	83954593	952	952	952	952	0
488	20250321	122500	83954593	952	952	952	952	5
489	20250321	122400	83949833	952	952	952	952	2
490	20250321	122300	83947929	948	948	948	948	0
491	20250321	122200	83947929	948	948	948	948	0
492	20250321	122100	83947929	948	948	948	948	0
493	20250321	122000	83947929	948	948	948	948	0
494	20250321	121900	83947929	948	948	948	948	0
495	20250321	121800	83947929	948	948	948	948	0
496	20250321	121700	83947929	948	948	948	948	0
497	20250321	121600	83947929	948	948	948	948	0
498	20250321	121500	83947929	948	948	948	948	0
499	20250321	121400	83947929	948	948	948	948	0
500	20250321	121300	83947929	948	948	948	948	0
501	20250321	121200	83947929	948	948	948	948	0
502	20250321	121100	83947929	948	948	948	948	0
503	20250321	121000	83947929	948	948	948	948	0
504	20250321	120900	83947929	948	948	948	948	0
505	20250321	120800	83947929	948	950	950	948	2788
506	20250321	120700	81301350	951	951	951	951	0
507	20250321	120600	81301350	951	951	951	951	0
508	20250321	120500	81301350	951	951	951	951	0
509	20250321	120400	81301350	951	951	951	951	0
510	20250321	120300	81301350	951	951	951	951	0
511	20250321	120200	81301350	951	951	951	951	400
512	20250321	120100	80920950	957	957	957	957	1
513	20250321	120000	80919993	949	949	949	949	0
514	20250321	115900	80919993	949	949	949	949	0
515	20250321	115800	80919993	949	949	949	949	0
516	20250321	115700	80919993	949	955	955	949	8000
517	20250321	115600	73308082	957	957	957	957	2
518	20250321	115500	73306168	955	955	955	955	0
519	20250321	115400	73306168	955	956	956	955	1800
520	20250321	115300	71587064	957	957	957	957	100
521	20250321	115200	71491364	957	957	957	957	0
522	20250321	115100	71491364	957	957	957	957	0
523	20250321	115000	71491364	957	957	957	957	312
524	20250321	114900	71192780	956	956	956	956	1000
525	20250321	114800	70236780	956	956	956	956	1252
526	20250321	114700	69039868	957	957	957	957	0
527	20250321	114600	69039868	957	957	957	957	0
528	20250321	114500	69039868	957	957	957	957	0
529	20250321	114400	69039868	957	957	957	957	0
530	20250321	114300	69039868	957	957	957	957	0
531	20250321	114200	69039868	957	957	957	957	0
532	20250321	114100	69039868	957	957	957	957	0
533	20250321	114000	69039868	957	957	957	957	0
534	20250321	113900	69039868	957	957	957	957	0
535	20250321	113800	69039868	957	957	957	957	0
536	20250321	113700	69039868	957	957	957	957	627
537	20250321	113600	68439829	957	957	957	957	0
538	20250321	113500	68439829	957	957	957	957	0
539	20250321	113400	68439829	957	957	957	957	0
540	20250321	113300	68439829	957	957	957	957	0
541	20250321	113200	68439829	957	957	957	957	0
542	20250321	113100	68439829	957	957	957	957	63
543	20250321	113000	68379538	957	957	957	957	0
544	20250321	112900	68379538	957	957	957	957	0
545	20250321	112800	68379538	957	957	957	957	0
546	20250321	112700	68379538	957	957	957	957	0
547	20250321	112600	68379538	957	957	957	957	0
548	20250321	112500	68379538	957	957	957	957	0
549	20250321	112400	68379538	957	957	957	957	0
550	20250321	112300	68379538	957	957	957	957	0
551	20250321	112200	68379538	957	957	957	957	0
552	20250321	112100	68379538	957	957	957	957	0
553	20250321	112000	68379538	957	957	957	957	0
554	20250321	111900	68379538	957	957	957	957	0
555	20250321	111800	68379538	957	957	957	957	0
556	20250321	111700	68379538	957	957	957	957	0
557	20250321	111600	68379538	957	957	957	957	1
558	20250321	111500	68378581	957	957	957	957	0
559	20250321	111400	68378581	957	957	957	957	0
560	20250321	111300	68378581	957	957	957	957	0
561	20250321	111200	68378581	957	957	957	957	7
562	20250321	111100	68371882	956	956	956	956	0
563	20250321	111000	68371882	956	956	956	956	0
564	20250321	110900	68371882	956	956	956	956	0
565	20250321	110800	68371882	956	956	956	956	0
566	20250321	110700	68371882	956	956	956	956	0
567	20250321	110600	68371882	956	956	956	956	0
568	20250321	110500	68371882	956	956	956	956	0
569	20250321	110400	68371882	956	956	956	956	0
570	20250321	110300	68371882	956	956	956	956	0
571	20250321	110200	68371882	956	956	956	956	0
572	20250321	110100	68371882	956	956	956	956	0
573	20250321	110000	68371882	956	956	956	956	0
574	20250321	105900	68371882	956	956	956	956	0
575	20250321	105800	68371882	956	956	956	956	0
576	20250321	105700	68371882	956	956	956	956	0
577	20250321	105600	68371882	956	956	956	956	0
578	20250321	105500	68371882	956	956	956	956	0
579	20250321	105400	68371882	956	956	956	956	0
580	20250321	105300	68371882	956	956	956	956	217
581	20250321	105200	68164430	957	955	957	955	15750
582	20250321	105100	53123160	953	953	953	953	0
583	20250321	105000	53123160	953	953	953	953	0
584	20250321	104900	53123160	953	953	953	953	0
585	20250321	104800	53123160	953	953	953	953	0
586	20250321	104700	53123160	953	953	953	953	0
587	20250321	104600	53123160	953	953	953	953	1
588	20250321	104500	53122207	955	955	955	955	200
589	20250321	104400	52931207	955	955	955	955	17470
590	20250321	104300	36247357	955	955	955	955	0
591	20250321	104200	36247357	955	955	955	955	0
592	20250321	104100	36247357	955	955	955	955	2
593	20250321	104000	36245447	955	955	955	955	0
594	20250321	103900	36245447	955	955	955	955	2
595	20250321	103800	36243537	955	955	955	955	2
596	20250321	103700	36241627	955	955	955	955	0
597	20250321	103600	36241627	955	955	955	955	0
598	20250321	103500	36241627	955	955	955	955	0
599	20250321	103400	36241627	955	955	955	955	0
600	20250321	103300	36241627	955	955	955	955	15
601	20250321	103200	36227302	955	955	955	955	0
602	20250321	103100	36227302	955	955	955	955	0
603	20250321	103000	36227302	955	955	955	955	2
604	20250321	102900	36225392	952	952	952	952	190
605	20250321	102800	36044512	955	952	955	952	1498
606	20250321	102700	34618413	952	952	952	952	0
607	20250321	102600	34618413	952	952	952	952	2
608	20250321	102500	34616509	952	952	952	952	10
609	20250321	102400	34606989	952	952	952	952	0
610	20250321	102300	34606989	952	952	952	952	0
611	20250321	102200	34606989	952	952	952	952	1
612	20250321	102100	34606037	952	952	952	952	1
613	20250321	102000	34605085	948	951	951	948	1008
614	20250321	101900	33649096	951	951	951	951	0
615	20250321	101800	33649096	951	951	951	951	108
616	20250321	101700	33546388	948	948	948	948	0
617	20250321	101600	33546388	948	952	952	948	107
618	20250321	101500	33444944	952	952	952	952	0
619	20250321	101400	33444944	952	952	952	952	1
620	20250321	101300	33443992	952	952	952	952	122
621	20250321	101200	33327848	952	952	952	952	0
622	20250321	101100	33327848	952	952	952	952	0
623	20250321	101000	33327848	952	950	952	948	918
624	20250321	100900	32457546	952	952	952	952	16
625	20250321	100800	32442314	952	951	952	948	4004
626	20250321	100700	28645631	952	952	952	952	1
627	20250321	100600	28644679	951	952	952	951	43
628	20250321	100500	28603763	953	953	953	953	0
629	20250321	100400	28603763	953	948	956	948	459
630	20250321	100300	28168126	949	948	949	948	1614
631	20250321	100200	26637714	948	948	949	948	2102
632	20250321	100100	24644917	948	950	951	948	4300
633	20250321	100000	20568477	948	951	951	948	2331
634	20250321	095900	18353531	951	951	951	951	0
635	20250321	095800	18353531	951	955	955	951	310
636	20250321	095700	18058321	958	958	958	958	0
637	20250321	095600	18058321	958	957	958	957	200
638	20250321	095500	17866743	959	959	959	959	0
639	20250321	095400	17866743	959	959	959	959	0
640	20250321	095300	17866743	959	959	959	959	0
641	20250321	095200	17866743	959	959	959	959	0
642	20250321	095100	17866743	959	959	959	959	2
643	20250321	095000	17864825	959	951	959	950	1732
644	20250321	094900	16219234	959	959	959	959	0
645	20250321	094800	16219234	959	959	959	951	1003
646	20250321	094700	15265277	959	959	959	952	1952
647	20250321	094600	13406399	959	961	961	959	10
648	20250321	094500	13396797	961	961	961	961	15
649	20250321	094400	13382382	968	968	968	968	0
650	20250321	094300	13382382	968	968	968	968	0
651	20250321	094200	13382382	968	968	968	968	0
652	20250321	094100	13382382	968	968	968	968	1
653	20250321	094000	13381414	952	961	961	951	5286
654	20250321	093900	8345702	973	966	973	966	16
655	20250321	093800	8330227	966	966	966	966	112
656	20250321	093700	8222035	955	960	961	955	1283
657	20250321	093600	6992512	960	960	960	960	0
658	20250321	093500	6992512	960	959	960	959	22
659	20250321	093400	6971412	959	959	959	959	0
660	20250321	093300	6971412	959	959	959	959	298
661	20250321	093200	6685630	959	964	964	952	1596
662	20250321	093100	5159781	964	964	964	964	11
663	20250321	093000	5149177	966	966	966	966	0
664	20250321	092900	5149177	966	966	966	966	0
665	20250321	092800	5149177	966	966	966	966	0
666	20250321	092700	5149177	966	966	966	966	1
667	20250321	092600	5148211	966	966	966	966	3
668	20250321	092500	5145313	966	966	966	966	0
669	20250321	092400	5145313	966	966	966	962	14
670	20250321	092300	5131829	962	962	962	962	390
671	20250321	092200	4756649	962	968	968	962	1562
672	20250321	092100	3246826	967	967	967	967	0
673	20250321	092000	3246826	967	967	967	967	0
674	20250321	091900	3246826	967	974	974	967	161
675	20250321	091800	3091125	974	971	974	968	129
676	20250321	091700	2965903	974	974	974	974	0
677	20250321	091600	2965903	974	970	974	970	52
678	20250321	091500	2915455	974	974	974	969	637
679	20250321	091400	2298042	970	974	974	970	74
680	20250321	091300	2226254	970	974	974	970	12
681	20250321	091200	2214606	969	969	969	969	326
682	20250321	091100	1898712	970	970	970	970	8
683	20250321	091000	1890952	975	976	976	975	52
684	20250321	090900	1840250	976	976	976	976	12
685	20250321	090800	1828538	970	970	970	970	44
686	20250321	090700	1785858	976	971	976	969	198
687	20250321	090600	1593703	978	974	978	974	1088
688	20250321	090500	533931	974	974	974	974	33
689	20250321	090400	501789	970	969	970	969	252
690	20250321	090300	257354	970	970	975	967	159
691	20250321	090200	103350	975	975	975	975	0
692	20250321	090100	103350	975	975	975	975	0
693	20250321	090000	103350	975	975	975	975	106