KissMeData/145270/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	203000	48270575	979	979	979	979	1529
3	20250321	202900	48270575	979	979	979	979	0
4	20250321	202800	48270575	979	979	979	979	0
5	20250321	202700	48270575	979	979	979	979	0
6	20250321	202600	48270575	979	979	979	979	0
7	20250321	202500	48270575	979	979	979	979	0
8	20250321	202400	48270575	979	979	979	979	0
9	20250321	202300	48270575	979	979	979	979	0
10	20250321	202200	48270575	979	979	979	979	0
11	20250321	202100	48270575	979	979	979	979	0
12	20250321	202000	48270575	979	979	979	979	0
13	20250321	201900	48270575	979	979	979	979	0
14	20250321	201800	48270575	979	979	979	979	0
15	20250321	201700	48270575	979	979	979	979	0
16	20250321	201600	48270575	979	979	979	979	0
17	20250321	201500	48270575	979	979	979	979	0
18	20250321	201400	48270575	979	979	979	979	0
19	20250321	201300	48270575	979	979	979	979	0
20	20250321	201200	48270575	979	979	979	979	0
21	20250321	201100	48270575	979	979	979	979	0
22	20250321	201000	48270575	979	979	979	979	0
23	20250321	200900	48270575	979	979	979	979	0
24	20250321	200800	48270575	979	979	979	979	0
25	20250321	200700	48270575	979	979	979	979	0
26	20250321	200600	48270575	979	979	979	979	0
27	20250321	200500	48270575	979	979	979	979	0
28	20250321	200400	48270575	979	979	979	979	0
29	20250321	200300	48270575	979	979	979	979	0
30	20250321	200200	48270575	979	979	979	979	0
31	20250321	200100	48270575	979	979	979	979	0
32	20250321	200000	48270575	979	979	979	979	1529
33	20250321	195900	48270575	979	979	979	979	0
34	20250321	195800	48270575	979	979	979	979	0
35	20250321	195700	48270575	979	979	979	979	0
36	20250321	195600	48270575	979	979	979	979	0
37	20250321	195500	48270575	979	979	979	979	0
38	20250321	195400	48270575	979	979	979	979	0
39	20250321	195300	48270575	979	979	979	979	0
40	20250321	195200	48270575	979	979	979	979	0
41	20250321	195100	48270575	979	979	979	979	0
42	20250321	195000	48270575	979	979	979	979	0
43	20250321	194900	48270575	979	979	979	979	0
44	20250321	194800	48270575	979	979	979	979	0
45	20250321	194700	48270575	979	979	979	979	0
46	20250321	194600	48270575	979	979	979	979	0
47	20250321	194500	48270575	979	979	979	979	0
48	20250321	194400	48270575	979	979	979	979	0
49	20250321	194300	48270575	979	979	979	979	0
50	20250321	194200	48270575	979	979	979	979	0
51	20250321	194100	48270575	979	979	979	979	0
52	20250321	194000	48270575	979	979	979	979	0
53	20250321	193900	48270575	979	979	979	979	0
54	20250321	193800	48270575	979	979	979	979	0
55	20250321	193700	48270575	979	979	979	979	0
56	20250321	193600	48270575	979	979	979	979	0
57	20250321	193500	48270575	979	979	979	979	0
58	20250321	193400	48270575	979	979	979	979	0
59	20250321	193300	48270575	979	979	979	979	0
60	20250321	193200	48270575	979	979	979	979	0
61	20250321	193100	48270575	979	979	979	979	0
62	20250321	193000	48270575	979	979	979	979	1529
63	20250321	192900	48270575	979	979	979	979	0
64	20250321	192800	48270575	979	979	979	979	0
65	20250321	192700	48270575	979	979	979	979	0
66	20250321	192600	48270575	979	979	979	979	0
67	20250321	192500	48270575	979	979	979	979	0
68	20250321	192400	48270575	979	979	979	979	0
69	20250321	192300	48270575	979	979	979	979	0
70	20250321	192200	48270575	979	979	979	979	0
71	20250321	192100	48270575	979	979	979	979	0
72	20250321	192000	48270575	979	979	979	979	0
73	20250321	191900	48270575	979	979	979	979	0
74	20250321	191800	48270575	979	979	979	979	0
75	20250321	191700	48270575	979	979	979	979	0
76	20250321	191600	48270575	979	979	979	979	0
77	20250321	191500	48270575	979	979	979	979	0
78	20250321	191400	48270575	979	979	979	979	0
79	20250321	191300	48270575	979	979	979	979	0
80	20250321	191200	48270575	979	979	979	979	0
81	20250321	191100	48270575	979	979	979	979	0
82	20250321	191000	48270575	979	979	979	979	0
83	20250321	190900	48270575	979	979	979	979	0
84	20250321	190800	48270575	979	979	979	979	0
85	20250321	190700	48270575	979	979	979	979	0
86	20250321	190600	48270575	979	979	979	979	0
87	20250321	190500	48270575	979	979	979	979	0
88	20250321	190400	48270575	979	979	979	979	0
89	20250321	190300	48270575	979	979	979	979	0
90	20250321	190200	48270575	979	979	979	979	0
91	20250321	190100	48270575	979	979	979	979	0
92	20250321	190000	48270575	979	979	979	979	1529
93	20250321	185900	48270575	979	979	979	979	0
94	20250321	185800	48270575	979	979	979	979	0
95	20250321	185700	48270575	979	979	979	979	0
96	20250321	185600	48270575	979	979	979	979	0
97	20250321	185500	48270575	979	979	979	979	0
98	20250321	185400	48270575	979	979	979	979	0
99	20250321	185300	48270575	979	979	979	979	0
100	20250321	185200	48270575	979	979	979	979	0
101	20250321	185100	48270575	979	979	979	979	0
102	20250321	185000	48270575	979	979	979	979	0
103	20250321	184900	48270575	979	979	979	979	0
104	20250321	184800	48270575	979	979	979	979	0
105	20250321	184700	48270575	979	979	979	979	0
106	20250321	184600	48270575	979	979	979	979	0
107	20250321	184500	48270575	979	979	979	979	0
108	20250321	184400	48270575	979	979	979	979	0
109	20250321	184300	48270575	979	979	979	979	0
110	20250321	184200	48270575	979	979	979	979	0
111	20250321	184100	48270575	979	979	979	979	0
112	20250321	184000	48270575	979	979	979	979	0
113	20250321	183900	48270575	979	979	979	979	0
114	20250321	183800	48270575	979	979	979	979	0
115	20250321	183700	48270575	979	979	979	979	0
116	20250321	183600	48270575	979	979	979	979	0
117	20250321	183500	48270575	979	979	979	979	0
118	20250321	183400	48270575	979	979	979	979	0
119	20250321	183300	48270575	979	979	979	979	0
120	20250321	183200	48270575	979	979	979	979	0
121	20250321	183100	48270575	979	979	979	979	0
122	20250321	183000	48270575	979	979	979	979	1529
123	20250321	182900	48270575	979	979	979	979	0
124	20250321	182800	48270575	979	979	979	979	0
125	20250321	182700	48270575	979	979	979	979	0
126	20250321	182600	48270575	979	979	979	979	0
127	20250321	182500	48270575	979	979	979	979	0
128	20250321	182400	48270575	979	979	979	979	0
129	20250321	182300	48270575	979	979	979	979	0
130	20250321	182200	48270575	979	979	979	979	0
131	20250321	182100	48270575	979	979	979	979	0
132	20250321	182000	48270575	979	979	979	979	0
133	20250321	181900	48270575	979	979	979	979	0
134	20250321	181800	48270575	979	979	979	979	0
135	20250321	181700	48270575	979	979	979	979	0
136	20250321	181600	48270575	979	979	979	979	0
137	20250321	181500	48270575	979	979	979	979	0
138	20250321	181400	48270575	979	979	979	979	0
139	20250321	181300	48270575	979	979	979	979	0
140	20250321	181200	48270575	979	979	979	979	0
141	20250321	181100	48270575	979	979	979	979	0
142	20250321	181000	48270575	979	979	979	979	0
143	20250321	180900	48270575	979	979	979	979	0
144	20250321	180800	48270575	979	979	979	979	0
145	20250321	180700	48270575	979	979	979	979	0
146	20250321	180600	48270575	979	979	979	979	0
147	20250321	180500	48270575	979	979	979	979	0
148	20250321	180400	48270575	979	979	979	979	0
149	20250321	180300	48270575	979	979	979	979	0
150	20250321	180200	48270575	979	979	979	979	0
151	20250321	180100	48270575	979	979	979	979	0
152	20250321	180000	48270575	979	979	979	979	1529
153	20250321	175900	48270575	979	979	979	979	0
154	20250321	175800	48270575	979	979	979	979	0
155	20250321	175700	48270575	979	979	979	979	0
156	20250321	175600	48270575	979	979	979	979	0
157	20250321	175500	48270575	979	979	979	979	0
158	20250321	175400	48270575	979	979	979	979	0
159	20250321	175300	48270575	979	979	979	979	0
160	20250321	175200	48270575	979	979	979	979	0
161	20250321	175100	48270575	979	979	979	979	0
162	20250321	175000	48270575	979	979	979	979	0
163	20250321	174900	48270575	979	979	979	979	0
164	20250321	174800	48270575	979	979	979	979	0
165	20250321	174700	48270575	979	979	979	979	0
166	20250321	174600	48270575	979	979	979	979	0
167	20250321	174500	48270575	979	979	979	979	0
168	20250321	174400	48270575	979	979	979	979	0
169	20250321	174300	48270575	979	979	979	979	0
170	20250321	174200	48270575	979	979	979	979	0
171	20250321	174100	48270575	979	979	979	979	0
172	20250321	174000	48270575	979	979	979	979	0
173	20250321	173900	48270575	979	979	979	979	0
174	20250321	173800	48270575	979	979	979	979	0
175	20250321	173700	48270575	979	979	979	979	0
176	20250321	173600	48270575	979	979	979	979	0
177	20250321	173500	48270575	979	979	979	979	0
178	20250321	173400	48270575	979	979	979	979	0
179	20250321	173300	48270575	979	979	979	979	0
180	20250321	173200	48270575	979	979	979	979	0
181	20250321	173100	48270575	979	979	979	979	0
182	20250321	173000	48270575	979	979	979	979	1529
183	20250321	172900	48270575	979	979	979	979	0
184	20250321	172800	48270575	979	979	979	979	0
185	20250321	172700	48270575	979	979	979	979	0
186	20250321	172600	48270575	979	979	979	979	0
187	20250321	172500	48270575	979	979	979	979	0
188	20250321	172400	48270575	979	979	979	979	0
189	20250321	172300	48270575	979	979	979	979	0
190	20250321	172200	48270575	979	979	979	979	0
191	20250321	172100	48270575	979	979	979	979	0
192	20250321	172000	48270575	979	979	979	979	0
193	20250321	171900	48270575	979	979	979	979	0
194	20250321	171800	48270575	979	979	979	979	0
195	20250321	171700	48270575	979	979	979	979	0
196	20250321	171600	48270575	979	979	979	979	0
197	20250321	171500	48270575	979	979	979	979	0
198	20250321	171400	48270575	979	979	979	979	0
199	20250321	171300	48270575	979	979	979	979	0
200	20250321	171200	48270575	979	979	979	979	0
201	20250321	171100	48270575	979	979	979	979	0
202	20250321	171000	48270575	979	979	979	979	0
203	20250321	170900	48270575	979	979	979	979	0
204	20250321	170800	48270575	979	979	979	979	0
205	20250321	170700	48270575	979	979	979	979	0
206	20250321	170600	48270575	979	979	979	979	0
207	20250321	170500	48270575	979	979	979	979	0
208	20250321	170400	48270575	979	979	979	979	0
209	20250321	170300	48270575	979	979	979	979	0
210	20250321	170200	48270575	979	979	979	979	0
211	20250321	170100	48270575	979	979	979	979	0
212	20250321	170000	48270575	979	979	979	979	1529
213	20250321	165900	48270575	979	979	979	979	0
214	20250321	165800	48270575	979	979	979	979	0
215	20250321	165700	48270575	979	979	979	979	0
216	20250321	165600	48270575	979	979	979	979	0
217	20250321	165500	48270575	979	979	979	979	0
218	20250321	165400	48270575	979	979	979	979	0
219	20250321	165300	48270575	979	979	979	979	0
220	20250321	165200	48270575	979	979	979	979	0
221	20250321	165100	48270575	979	979	979	979	0
222	20250321	165000	48270575	979	979	979	979	0
223	20250321	164900	48270575	979	979	979	979	0
224	20250321	164800	48270575	979	979	979	979	0
225	20250321	164700	48270575	979	979	979	979	0
226	20250321	164600	48270575	979	979	979	979	0
227	20250321	164500	48270575	979	979	979	979	0
228	20250321	164400	48270575	979	979	979	979	0
229	20250321	164300	48270575	979	979	979	979	0
230	20250321	164200	48270575	979	979	979	979	0
231	20250321	164100	48270575	979	979	979	979	0
232	20250321	164000	48270575	979	979	979	979	0
233	20250321	163900	48270575	979	979	979	979	0
234	20250321	163800	48270575	979	979	979	979	0
235	20250321	163700	48270575	979	979	979	979	0
236	20250321	163600	48270575	979	979	979	979	0
237	20250321	163500	48270575	979	979	979	979	0
238	20250321	163400	48270575	979	979	979	979	0
239	20250321	163300	48270575	979	979	979	979	0
240	20250321	163200	48270575	979	979	979	979	0
241	20250321	163100	48270575	979	979	979	979	0
242	20250321	163000	48270575	979	979	979	979	1529
243	20250321	162900	48270575	979	979	979	979	0
244	20250321	162800	48270575	979	979	979	979	0
245	20250321	162700	48270575	979	979	979	979	0
246	20250321	162600	48270575	979	979	979	979	0
247	20250321	162500	48270575	979	979	979	979	0
248	20250321	162400	48270575	979	979	979	979	0
249	20250321	162300	48270575	979	979	979	979	0
250	20250321	162200	48270575	979	979	979	979	0
251	20250321	162100	48270575	979	979	979	979	0
252	20250321	162000	48270575	979	979	979	979	0
253	20250321	161900	48270575	979	979	979	979	0
254	20250321	161800	48270575	979	979	979	979	0
255	20250321	161700	48270575	979	979	979	979	0
256	20250321	161600	48270575	979	979	979	979	0
257	20250321	161500	48270575	979	979	979	979	0
258	20250321	161400	48270575	979	979	979	979	0
259	20250321	161300	48270575	979	979	979	979	0
260	20250321	161200	48270575	979	979	979	979	0
261	20250321	161100	48270575	979	979	979	979	0
262	20250321	161000	48270575	979	979	979	979	0
263	20250321	160900	48270575	979	979	979	979	0
264	20250321	160800	48270575	979	979	979	979	0
265	20250321	160700	48270575	979	979	979	979	0
266	20250321	160600	48270575	979	979	979	979	0
267	20250321	160500	48270575	979	979	979	979	0
268	20250321	160400	48270575	979	979	979	979	0
269	20250321	160300	48270575	979	979	979	979	0
270	20250321	160200	48270575	979	979	979	979	0
271	20250321	160100	48270575	979	979	979	979	0
272	20250321	160000	48270575	979	979	979	979	1529
273	20250321	155900	48270575	979	979	979	979	0
274	20250321	155800	48270575	979	979	979	979	0
275	20250321	155700	48270575	979	979	979	979	0
276	20250321	155600	48270575	979	979	979	979	0
277	20250321	155500	48270575	979	979	979	979	0
278	20250321	155400	48270575	979	979	979	979	0
279	20250321	155300	48270575	979	979	979	979	0
280	20250321	155200	48270575	979	979	979	979	0
281	20250321	155100	48270575	979	979	979	979	0
282	20250321	155000	48270575	979	979	979	979	0
283	20250321	154900	48270575	979	979	979	979	0
284	20250321	154800	48270575	979	979	979	979	0
285	20250321	154700	48270575	979	979	979	979	0
286	20250321	154600	48270575	979	979	979	979	0
287	20250321	154500	48270575	979	979	979	979	0
288	20250321	154400	48270575	979	979	979	979	0
289	20250321	154300	48270575	979	979	979	979	0
290	20250321	154200	48270575	979	979	979	979	0
291	20250321	154100	48270575	979	979	979	979	0
292	20250321	154000	48270575	979	979	979	979	0
293	20250321	153900	48270575	979	979	979	979	0
294	20250321	153800	48270575	979	979	979	979	0
295	20250321	153700	48270575	979	979	979	979	0
296	20250321	153600	48270575	979	979	979	979	0
297	20250321	153500	48270575	979	979	979	979	0
298	20250321	153400	48270575	979	979	979	979	0
299	20250321	153300	48270575	979	979	979	979	0
300	20250321	153200	48270575	979	979	979	979	0
301	20250321	153100	48270575	979	979	979	979	0
302	20250321	153000	48270575	979	979	979	979	3058
303	20250321	152900	46773684	979	979	979	979	0
304	20250321	152800	46773684	979	979	979	979	0
305	20250321	152700	46773684	979	979	979	979	0
306	20250321	152600	46773684	979	979	979	979	0
307	20250321	152500	46773684	979	979	979	979	0
308	20250321	152400	46773684	979	979	979	979	0
309	20250321	152300	46773684	979	979	979	979	0
310	20250321	152200	46773684	979	979	979	979	0
311	20250321	152100	46773684	979	979	979	979	0
312	20250321	152000	46773684	979	979	979	979	0
313	20250321	151900	46773684	979	979	979	979	0
314	20250321	151800	46773684	979	979	979	979	0
315	20250321	151700	46773684	979	979	979	979	1
316	20250321	151600	46772705	981	981	981	981	5
317	20250321	151500	46767800	979	979	979	979	0
318	20250321	151400	46767800	979	979	979	979	0
319	20250321	151300	46767800	979	979	979	979	42
320	20250321	151200	46726682	979	979	979	979	0
321	20250321	151100	46726682	979	979	979	979	0
322	20250321	151000	46726682	979	979	979	979	0
323	20250321	150900	46726682	979	979	979	979	0
324	20250321	150800	46726682	979	979	979	979	0
325	20250321	150700	46726682	979	979	979	979	0
326	20250321	150600	46726682	979	979	979	979	0
327	20250321	150500	46726682	979	979	979	979	0
328	20250321	150400	46726682	979	979	979	979	0
329	20250321	150300	46726682	979	979	979	979	0
330	20250321	150200	46726682	979	979	979	979	1
331	20250321	150100	46725703	979	979	979	979	0
332	20250321	150000	46725703	979	979	979	979	0
333	20250321	145900	46725703	979	979	979	979	0
334	20250321	145800	46725703	979	979	979	979	0
335	20250321	145700	46725703	979	979	979	979	0
336	20250321	145600	46725703	979	979	979	979	1
337	20250321	145500	46724724	979	979	979	979	0
338	20250321	145400	46724724	979	979	979	979	0
339	20250321	145300	46724724	979	979	979	979	0
340	20250321	145200	46724724	979	979	979	979	2
341	20250321	145100	46722766	979	979	979	979	0
342	20250321	145000	46722766	979	979	979	979	0
343	20250321	144900	46722766	979	979	979	979	1
344	20250321	144800	46721787	980	980	980	980	0
345	20250321	144700	46721787	980	980	980	980	0
346	20250321	144600	46721787	980	980	980	980	0
347	20250321	144500	46721787	980	980	980	980	0
348	20250321	144400	46721787	980	980	980	980	0
349	20250321	144300	46721787	980	980	980	980	0
350	20250321	144200	46721787	980	980	980	980	0
351	20250321	144100	46721787	980	980	980	980	0
352	20250321	144000	46721787	980	980	980	980	0
353	20250321	143900	46721787	980	980	980	980	0
354	20250321	143800	46721787	980	980	980	980	10
355	20250321	143700	46711987	979	979	979	979	0
356	20250321	143600	46711987	979	979	979	979	0
357	20250321	143500	46711987	979	979	979	979	0
358	20250321	143400	46711987	979	979	979	979	0
359	20250321	143300	46711987	979	979	979	979	1
360	20250321	143200	46711008	979	979	979	979	0
361	20250321	143100	46711008	979	979	979	979	0
362	20250321	143000	46711008	979	980	980	979	500
363	20250321	142900	46221505	979	979	979	979	0
364	20250321	142800	46221505	979	979	979	979	0
365	20250321	142700	46221505	979	979	979	979	0
366	20250321	142600	46221505	979	979	979	979	0
367	20250321	142500	46221505	979	979	979	979	0
368	20250321	142400	46221505	979	979	979	979	0
369	20250321	142300	46221505	979	979	979	979	0
370	20250321	142200	46221505	979	979	979	979	0
371	20250321	142100	46221505	979	979	979	979	0
372	20250321	142000	46221505	979	979	979	979	0
373	20250321	141900	46221505	979	979	979	979	0
374	20250321	141800	46221505	979	979	979	979	0
375	20250321	141700	46221505	979	980	980	979	952
376	20250321	141600	45288546	980	980	980	980	0
377	20250321	141500	45288546	980	980	980	980	0
378	20250321	141400	45288546	980	980	980	980	0
379	20250321	141300	45288546	980	980	980	980	0
380	20250321	141200	45288546	980	980	980	980	0
381	20250321	141100	45288546	980	980	980	980	0
382	20250321	141000	45288546	980	980	980	980	0
383	20250321	140900	45288546	980	980	980	980	0
384	20250321	140800	45288546	980	980	980	980	0
385	20250321	140700	45288546	980	980	980	980	0
386	20250321	140600	45288546	980	980	980	980	0
387	20250321	140500	45288546	980	980	980	980	0
388	20250321	140400	45288546	980	980	980	980	0
389	20250321	140300	45288546	980	980	980	980	0
390	20250321	140200	45288546	980	980	980	980	0
391	20250321	140100	45288546	980	980	980	980	0
392	20250321	140000	45288546	980	980	980	980	0
393	20250321	135900	45288546	980	980	980	980	0
394	20250321	135800	45288546	980	980	980	980	0
395	20250321	135700	45288546	980	980	980	980	0
396	20250321	135600	45288546	980	980	980	980	0
397	20250321	135500	45288546	980	980	980	980	0
398	20250321	135400	45288546	980	980	980	980	0
399	20250321	135300	45288546	980	980	980	980	0
400	20250321	135200	45288546	980	980	980	980	0
401	20250321	135100	45288546	980	980	980	980	0
402	20250321	135000	45288546	980	980	980	980	0
403	20250321	134900	45288546	980	980	980	980	1
404	20250321	134800	45287566	979	979	979	979	0
405	20250321	134700	45287566	979	979	979	979	0
406	20250321	134600	45287566	979	979	979	979	0
407	20250321	134500	45287566	979	979	979	979	0
408	20250321	134400	45287566	979	979	979	979	0
409	20250321	134300	45287566	979	979	979	979	0
410	20250321	134200	45287566	979	979	979	979	501
411	20250321	134100	44797087	980	980	980	980	0
412	20250321	134000	44797087	980	980	980	980	0
413	20250321	133900	44797087	980	980	980	980	0
414	20250321	133800	44797087	980	980	980	980	0
415	20250321	133700	44797087	980	980	980	980	1
416	20250321	133600	44796107	980	980	980	980	0
417	20250321	133500	44796107	980	980	980	980	7
418	20250321	133400	44789247	980	980	980	980	0
419	20250321	133300	44789247	980	980	980	980	0
420	20250321	133200	44789247	980	980	980	980	0
421	20250321	133100	44789247	980	980	980	980	0
422	20250321	133000	44789247	980	980	980	980	0
423	20250321	132900	44789247	980	980	980	980	0
424	20250321	132800	44789247	980	980	980	980	0
425	20250321	132700	44789247	980	980	980	980	0
426	20250321	132600	44789247	980	980	980	980	0
427	20250321	132500	44789247	980	980	980	980	0
428	20250321	132400	44789247	980	980	980	980	0
429	20250321	132300	44789247	980	980	980	980	0
430	20250321	132200	44789247	980	980	980	980	0
431	20250321	132100	44789247	980	980	980	980	0
432	20250321	132000	44789247	980	980	980	980	0
433	20250321	131900	44789247	980	980	980	980	0
434	20250321	131800	44789247	980	980	980	980	0
435	20250321	131700	44789247	980	980	980	980	0
436	20250321	131600	44789247	980	980	980	980	0
437	20250321	131500	44789247	980	980	980	980	0
438	20250321	131400	44789247	980	980	980	980	0
439	20250321	131300	44789247	980	980	980	980	0
440	20250321	131200	44789247	980	980	980	980	0
441	20250321	131100	44789247	980	980	980	980	0
442	20250321	131000	44789247	980	980	980	980	0
443	20250321	130900	44789247	980	980	980	980	0
444	20250321	130800	44789247	980	980	980	980	0
445	20250321	130700	44789247	980	980	980	980	0
446	20250321	130600	44789247	980	980	980	980	0
447	20250321	130500	44789247	980	980	980	980	1
448	20250321	130400	44788267	980	980	980	980	0
449	20250321	130300	44788267	980	980	980	980	0
450	20250321	130200	44788267	980	980	980	980	0
451	20250321	130100	44788267	980	980	980	980	2
452	20250321	130000	44786307	980	980	980	980	0
453	20250321	125900	44786307	980	980	980	980	0
454	20250321	125800	44786307	980	980	980	980	4
455	20250321	125700	44782387	980	980	980	980	0
456	20250321	125600	44782387	980	980	980	980	0
457	20250321	125500	44782387	980	980	980	980	0
458	20250321	125400	44782387	980	980	980	980	0
459	20250321	125300	44782387	980	980	980	980	0
460	20250321	125200	44782387	980	980	980	980	0
461	20250321	125100	44782387	980	980	980	980	0
462	20250321	125000	44782387	980	980	980	980	0
463	20250321	124900	44782387	980	980	980	980	0
464	20250321	124800	44782387	980	980	980	980	1
465	20250321	124700	44781407	985	985	985	985	0
466	20250321	124600	44781407	985	985	985	985	0
467	20250321	124500	44781407	985	981	985	981	472
468	20250321	124400	44316491	985	987	987	985	4277
469	20250321	124300	40103638	987	987	987	987	0
470	20250321	124200	40103638	987	987	987	987	0
471	20250321	124100	40103638	987	987	987	987	2
472	20250321	124000	40101664	985	985	985	985	0
473	20250321	123900	40101664	985	985	985	985	2
474	20250321	123800	40099694	983	983	983	983	2
475	20250321	123700	40097728	981	981	981	981	0
476	20250321	123600	40097728	981	981	981	981	0
477	20250321	123500	40097728	981	981	981	981	0
478	20250321	123400	40097728	981	981	981	981	0
479	20250321	123300	40097728	981	981	981	981	0
480	20250321	123200	40097728	981	981	981	981	0
481	20250321	123100	40097728	981	981	981	981	0
482	20250321	123000	40097728	981	981	981	981	0
483	20250321	122900	40097728	981	980	990	980	147
484	20250321	122800	39953572	980	980	980	980	0
485	20250321	122700	39953572	980	980	980	980	0
486	20250321	122600	39953572	980	979	980	979	3
487	20250321	122500	39950634	980	980	980	980	0
488	20250321	122400	39950634	980	980	980	980	0
489	20250321	122300	39950634	980	980	980	980	0
490	20250321	122200	39950634	980	980	980	980	0
491	20250321	122100	39950634	980	980	980	980	0
492	20250321	122000	39950634	980	979	980	979	52
493	20250321	121900	39899676	978	978	978	978	0
494	20250321	121800	39899676	978	978	978	978	90
495	20250321	121700	39811656	977	977	977	977	0
496	20250321	121600	39811656	977	977	977	977	0
497	20250321	121500	39811656	977	977	977	977	0
498	20250321	121400	39811656	977	977	977	977	0
499	20250321	121300	39811656	977	977	977	977	0
500	20250321	121200	39811656	977	977	977	977	0
501	20250321	121100	39811656	977	977	977	977	0
502	20250321	121000	39811656	977	977	977	977	0
503	20250321	120900	39811656	977	977	977	977	0
504	20250321	120800	39811656	977	977	977	977	0
505	20250321	120700	39811656	977	977	977	977	0
506	20250321	120600	39811656	977	977	977	977	6
507	20250321	120500	39805794	978	978	978	978	0
508	20250321	120400	39805794	978	978	978	978	5
509	20250321	120300	39800904	978	978	978	978	0
510	20250321	120200	39800904	978	978	978	978	0
511	20250321	120100	39800904	978	978	978	978	0
512	20250321	120000	39800904	978	978	978	978	0
513	20250321	115900	39800904	978	978	978	978	0
514	20250321	115800	39800904	978	978	978	978	0
515	20250321	115700	39800904	978	978	978	978	0
516	20250321	115600	39800904	978	978	978	978	0
517	20250321	115500	39800904	978	978	978	978	2
518	20250321	115400	39798948	977	977	977	977	0
519	20250321	115300	39798948	977	977	977	977	0
520	20250321	115200	39798948	977	977	977	977	0
521	20250321	115100	39798948	977	977	977	977	0
522	20250321	115000	39798948	977	977	977	977	0
523	20250321	114900	39798948	977	977	977	977	0
524	20250321	114800	39798948	977	977	977	977	0
525	20250321	114700	39798948	977	977	977	977	0
526	20250321	114600	39798948	977	977	977	977	0
527	20250321	114500	39798948	977	977	977	977	0
528	20250321	114400	39798948	977	977	977	977	0
529	20250321	114300	39798948	977	977	977	977	1
530	20250321	114200	39797971	977	977	977	977	0
531	20250321	114100	39797971	977	977	977	977	2
532	20250321	114000	39796017	977	977	977	977	0
533	20250321	113900	39796017	977	977	977	977	0
534	20250321	113800	39796017	977	977	977	977	1
535	20250321	113700	39795040	975	975	975	973	4645
536	20250321	113600	35266825	973	973	973	973	0
537	20250321	113500	35266825	973	973	973	973	0
538	20250321	113400	35266825	973	973	973	973	0
539	20250321	113300	35266825	973	973	973	973	0
540	20250321	113200	35266825	973	973	973	973	0
541	20250321	113100	35266825	973	973	973	973	0
542	20250321	113000	35266825	973	973	973	973	40
543	20250321	112900	35227905	973	975	975	973	7
544	20250321	112800	35221086	972	972	972	972	0
545	20250321	112700	35221086	972	973	973	972	812
546	20250321	112600	34431516	973	975	975	973	410
547	20250321	112500	34032162	975	975	975	975	0
548	20250321	112400	34032162	975	975	975	975	0
549	20250321	112300	34032162	975	975	975	975	0
550	20250321	112200	34032162	975	975	975	975	0
551	20250321	112100	34032162	975	975	975	975	0
552	20250321	112000	34032162	975	975	975	975	0
553	20250321	111900	34032162	975	975	975	975	0
554	20250321	111800	34032162	975	975	975	975	0
555	20250321	111700	34032162	975	975	975	975	0
556	20250321	111600	34032162	975	975	975	975	0
557	20250321	111500	34032162	975	975	975	975	0
558	20250321	111400	34032162	975	977	977	975	21
559	20250321	111300	34011647	975	975	975	975	0
560	20250321	111200	34011647	975	975	975	975	0
561	20250321	111100	34011647	975	975	975	975	0
562	20250321	111000	34011647	975	975	975	975	0
563	20250321	110900	34011647	975	975	975	975	0
564	20250321	110800	34011647	975	975	975	975	0
565	20250321	110700	34011647	975	975	975	975	0
566	20250321	110600	34011647	975	975	975	975	0
567	20250321	110500	34011647	975	975	975	975	0
568	20250321	110400	34011647	975	975	975	975	0
569	20250321	110300	34011647	975	975	975	975	0
570	20250321	110200	34011647	975	975	975	975	1
571	20250321	110100	34010672	975	975	975	975	0
572	20250321	110000	34010672	975	975	975	975	0
573	20250321	105900	34010672	975	975	975	975	0
574	20250321	105800	34010672	975	975	975	975	0
575	20250321	105700	34010672	975	976	976	975	2
576	20250321	105600	34008721	976	976	976	976	0
577	20250321	105500	34008721	976	976	976	976	0
578	20250321	105400	34008721	976	976	976	976	0
579	20250321	105300	34008721	976	976	976	976	1
580	20250321	105200	34007745	978	978	978	978	0
581	20250321	105100	34007745	978	978	978	978	0
582	20250321	105000	34007745	978	978	978	978	0
583	20250321	104900	34007745	978	978	978	978	0
584	20250321	104800	34007745	978	978	978	978	0
585	20250321	104700	34007745	978	978	978	978	0
586	20250321	104600	34007745	978	978	978	978	1
587	20250321	104500	34006767	978	978	978	978	0
588	20250321	104400	34006767	978	978	978	978	10
589	20250321	104300	33996987	978	978	978	978	0
590	20250321	104200	33996987	978	978	978	978	1
591	20250321	104100	33996009	974	974	974	974	110
592	20250321	104000	33888869	973	973	973	973	0
593	20250321	103900	33888869	973	973	973	973	0
594	20250321	103800	33888869	973	974	974	973	458
595	20250321	103700	33443115	976	976	976	976	0
596	20250321	103600	33443115	976	976	976	976	0
597	20250321	103500	33443115	976	976	976	976	0
598	20250321	103400	33443115	976	976	976	976	0
599	20250321	103300	33443115	976	976	976	976	0
600	20250321	103200	33443115	976	976	976	976	0
601	20250321	103100	33443115	976	976	976	976	0
602	20250321	103000	33443115	976	976	976	976	50
603	20250321	102900	33394315	974	974	974	974	0
604	20250321	102800	33394315	974	974	974	974	0
605	20250321	102700	33394315	974	974	974	974	0
606	20250321	102600	33394315	974	974	974	974	0
607	20250321	102500	33394315	974	974	974	974	0
608	20250321	102400	33394315	974	974	974	974	30
609	20250321	102300	33365095	974	974	974	974	0
610	20250321	102200	33365095	974	974	974	974	10
611	20250321	102100	33355355	974	974	974	974	9
612	20250321	102000	33346589	973	973	973	973	7
613	20250321	101900	33339778	973	973	973	973	0
614	20250321	101800	33339778	973	973	973	973	0
615	20250321	101700	33339778	973	973	973	973	0
616	20250321	101600	33339778	973	973	973	973	0
617	20250321	101500	33339778	973	973	973	973	0
618	20250321	101400	33339778	973	973	973	973	0
619	20250321	101300	33339778	973	973	973	973	11
620	20250321	101200	33329075	974	974	974	974	0
621	20250321	101100	33329075	974	974	974	974	0
622	20250321	101000	33329075	974	974	974	974	2
623	20250321	100900	33327127	974	974	974	974	0
624	20250321	100800	33327127	974	974	974	974	11
625	20250321	100700	33316413	973	973	973	973	0
626	20250321	100600	33316413	973	973	973	973	0
627	20250321	100500	33316413	973	973	973	973	0
628	20250321	100400	33316413	973	973	973	973	0
629	20250321	100300	33316413	973	973	973	973	0
630	20250321	100200	33316413	973	973	973	973	0
631	20250321	100100	33316413	973	973	973	973	0
632	20250321	100000	33316413	973	973	973	973	0
633	20250321	095900	33316413	973	973	973	973	0
634	20250321	095800	33316413	973	973	973	973	0
635	20250321	095700	33316413	973	973	973	973	0
636	20250321	095600	33316413	973	972	973	972	4109
637	20250321	095500	29321712	972	972	972	972	0
638	20250321	095400	29321712	972	972	972	972	12
639	20250321	095300	29310048	972	972	972	972	20
640	20250321	095200	29290608	972	972	972	972	0
641	20250321	095100	29290608	972	972	972	972	0
642	20250321	095000	29290608	972	972	972	972	17
643	20250321	094900	29274084	972	972	972	972	81
644	20250321	094800	29195352	972	972	972	972	0
645	20250321	094700	29195352	972	972	972	972	4
646	20250321	094600	29191464	972	972	972	972	100
647	20250321	094500	29094264	972	972	972	972	59
648	20250321	094400	29036916	972	972	972	972	5
649	20250321	094300	29032056	971	971	971	971	1643
650	20250321	094200	27436703	971	973	973	970	10802
651	20250321	094100	16945740	973	973	973	973	0
652	20250321	094000	16945740	973	973	973	973	153
653	20250321	093900	16796871	974	974	974	974	0
654	20250321	093800	16796871	974	974	974	974	0
655	20250321	093700	16796871	974	974	974	974	0
656	20250321	093600	16796871	974	974	974	974	3
657	20250321	093500	16793949	974	974	974	974	2
658	20250321	093400	16792001	973	973	973	973	0
659	20250321	093300	16792001	973	973	973	973	23
660	20250321	093200	16769622	973	973	974	973	17
661	20250321	093100	16753071	973	973	973	973	3
662	20250321	093000	16750152	974	973	974	973	187
663	20250321	092900	16568114	973	980	980	970	11354
664	20250321	092800	5492704	982	982	982	982	1
665	20250321	092700	5491722	980	980	980	980	0
666	20250321	092600	5491722	980	980	980	980	0
667	20250321	092500	5491722	980	980	980	980	0
668	20250321	092400	5491722	980	980	980	980	0
669	20250321	092300	5491722	980	980	980	980	1
670	20250321	092200	5490742	978	978	978	978	0
671	20250321	092100	5490742	978	978	978	978	0
672	20250321	092000	5490742	978	978	978	978	0
673	20250321	091900	5490742	978	978	978	978	0
674	20250321	091800	5490742	978	978	978	978	0
675	20250321	091700	5490742	978	978	978	978	0
676	20250321	091600	5490742	978	978	978	978	0
677	20250321	091500	5490742	978	978	978	978	1
678	20250321	091400	5489764	977	977	977	977	402
679	20250321	091300	5097010	977	977	977	977	0
680	20250321	091200	5097010	977	977	977	977	0
681	20250321	091100	5097010	977	977	977	977	0
682	20250321	091000	5097010	977	977	977	977	0
683	20250321	090900	5097010	977	977	977	977	0
684	20250321	090800	5097010	977	977	977	977	0
685	20250321	090700	5097010	977	978	978	977	101
686	20250321	090600	4998332	977	977	977	977	0
687	20250321	090500	4998332	977	977	977	977	0
688	20250321	090400	4998332	977	977	977	977	0
689	20250321	090300	4998332	977	977	977	977	0
690	20250321	090200	4998332	977	977	977	977	0
691	20250321	090100	4998332	977	977	977	977	4999
692	20250321	090000	114309	977	977	977	977	117