KissMeData/131760/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	202400	271091200	972	972	972	972	10442
3	20250324	202300	271091200	972	972	972	972	0
4	20250324	202200	271091200	972	972	972	972	0
5	20250324	202100	271091200	972	972	972	972	0
6	20250324	202000	271091200	972	972	972	972	0
7	20250324	201900	271091200	972	972	972	972	0
8	20250324	201800	271091200	972	972	972	972	0
9	20250324	201700	271091200	972	972	972	972	0
10	20250324	201600	271091200	972	972	972	972	0
11	20250324	201500	271091200	972	972	972	972	0
12	20250324	201400	271091200	972	972	972	972	0
13	20250324	201300	271091200	972	972	972	972	0
14	20250324	201200	271091200	972	972	972	972	0
15	20250324	201100	271091200	972	972	972	972	0
16	20250324	201000	271091200	972	972	972	972	0
17	20250324	200900	271091200	972	972	972	972	0
18	20250324	200800	271091200	972	972	972	972	0
19	20250324	200700	271091200	972	972	972	972	0
20	20250324	200600	271091200	972	972	972	972	0
21	20250324	200500	271091200	972	972	972	972	0
22	20250324	200400	271091200	972	972	972	972	0
23	20250324	200300	271091200	972	972	972	972	0
24	20250324	200200	271091200	972	972	972	972	0
25	20250324	200100	271091200	972	972	972	972	0
26	20250324	200000	271091200	972	972	972	972	0
27	20250324	195900	271091200	972	972	972	972	0
28	20250324	195800	271091200	972	972	972	972	0
29	20250324	195700	271091200	972	972	972	972	0
30	20250324	195600	271091200	972	972	972	972	0
31	20250324	195500	271091200	972	972	972	972	0
32	20250324	195400	271091200	972	972	972	972	10442
33	20250324	195300	271091200	972	972	972	972	0
34	20250324	195200	271091200	972	972	972	972	0
35	20250324	195100	271091200	972	972	972	972	0
36	20250324	195000	271091200	972	972	972	972	0
37	20250324	194900	271091200	972	972	972	972	0
38	20250324	194800	271091200	972	972	972	972	0
39	20250324	194700	271091200	972	972	972	972	0
40	20250324	194600	271091200	972	972	972	972	0
41	20250324	194500	271091200	972	972	972	972	0
42	20250324	194400	271091200	972	972	972	972	0
43	20250324	194300	271091200	972	972	972	972	0
44	20250324	194200	271091200	972	972	972	972	0
45	20250324	194100	271091200	972	972	972	972	0
46	20250324	194000	271091200	972	972	972	972	0
47	20250324	193900	271091200	972	972	972	972	0
48	20250324	193800	271091200	972	972	972	972	0
49	20250324	193700	271091200	972	972	972	972	0
50	20250324	193600	271091200	972	972	972	972	0
51	20250324	193500	271091200	972	972	972	972	0
52	20250324	193400	271091200	972	972	972	972	0
53	20250324	193300	271091200	972	972	972	972	0
54	20250324	193200	271091200	972	972	972	972	0
55	20250324	193100	271091200	972	972	972	972	0
56	20250324	193000	271091200	972	972	972	972	0
57	20250324	192900	271091200	972	972	972	972	0
58	20250324	192800	271091200	972	972	972	972	0
59	20250324	192700	271091200	972	972	972	972	0
60	20250324	192600	271091200	972	972	972	972	0
61	20250324	192500	271091200	972	972	972	972	0
62	20250324	192400	271091200	972	972	972	972	10442
63	20250324	192300	271091200	972	972	972	972	0
64	20250324	192200	271091200	972	972	972	972	0
65	20250324	192100	271091200	972	972	972	972	0
66	20250324	192000	271091200	972	972	972	972	0
67	20250324	191900	271091200	972	972	972	972	0
68	20250324	191800	271091200	972	972	972	972	0
69	20250324	191700	271091200	972	972	972	972	0
70	20250324	191600	271091200	972	972	972	972	0
71	20250324	191500	271091200	972	972	972	972	0
72	20250324	191400	271091200	972	972	972	972	0
73	20250324	191300	271091200	972	972	972	972	0
74	20250324	191200	271091200	972	972	972	972	0
75	20250324	191100	271091200	972	972	972	972	0
76	20250324	191000	271091200	972	972	972	972	0
77	20250324	190900	271091200	972	972	972	972	0
78	20250324	190800	271091200	972	972	972	972	0
79	20250324	190700	271091200	972	972	972	972	0
80	20250324	190600	271091200	972	972	972	972	0
81	20250324	190500	271091200	972	972	972	972	0
82	20250324	190400	271091200	972	972	972	972	0
83	20250324	190300	271091200	972	972	972	972	0
84	20250324	190200	271091200	972	972	972	972	0
85	20250324	190100	271091200	972	972	972	972	0
86	20250324	190000	271091200	972	972	972	972	0
87	20250324	185900	271091200	972	972	972	972	0
88	20250324	185800	271091200	972	972	972	972	0
89	20250324	185700	271091200	972	972	972	972	0
90	20250324	185600	271091200	972	972	972	972	0
91	20250324	185500	271091200	972	972	972	972	0
92	20250324	185400	271091200	972	972	972	972	10442
93	20250324	185300	271091200	972	972	972	972	0
94	20250324	185200	271091200	972	972	972	972	0
95	20250324	185100	271091200	972	972	972	972	0
96	20250324	185000	271091200	972	972	972	972	0
97	20250324	184900	271091200	972	972	972	972	0
98	20250324	184800	271091200	972	972	972	972	0
99	20250324	184700	271091200	972	972	972	972	0
100	20250324	184600	271091200	972	972	972	972	0
101	20250324	184500	271091200	972	972	972	972	0
102	20250324	184400	271091200	972	972	972	972	0
103	20250324	184300	271091200	972	972	972	972	0
104	20250324	184200	271091200	972	972	972	972	0
105	20250324	184100	271091200	972	972	972	972	0
106	20250324	184000	271091200	972	972	972	972	0
107	20250324	183900	271091200	972	972	972	972	0
108	20250324	183800	271091200	972	972	972	972	0
109	20250324	183700	271091200	972	972	972	972	0
110	20250324	183600	271091200	972	972	972	972	0
111	20250324	183500	271091200	972	972	972	972	0
112	20250324	183400	271091200	972	972	972	972	0
113	20250324	183300	271091200	972	972	972	972	0
114	20250324	183200	271091200	972	972	972	972	0
115	20250324	183100	271091200	972	972	972	972	0
116	20250324	183000	271091200	972	972	972	972	0
117	20250324	182900	271091200	972	972	972	972	0
118	20250324	182800	271091200	972	972	972	972	0
119	20250324	182700	271091200	972	972	972	972	0
120	20250324	182600	271091200	972	972	972	972	0
121	20250324	182500	271091200	972	972	972	972	0
122	20250324	182400	271091200	972	972	972	972	10442
123	20250324	182300	271091200	972	972	972	972	0
124	20250324	182200	271091200	972	972	972	972	0
125	20250324	182100	271091200	972	972	972	972	0
126	20250324	182000	271091200	972	972	972	972	0
127	20250324	181900	271091200	972	972	972	972	0
128	20250324	181800	271091200	972	972	972	972	0
129	20250324	181700	271091200	972	972	972	972	0
130	20250324	181600	271091200	972	972	972	972	0
131	20250324	181500	271091200	972	972	972	972	0
132	20250324	181400	271091200	972	972	972	972	0
133	20250324	181300	271091200	972	972	972	972	0
134	20250324	181200	271091200	972	972	972	972	0
135	20250324	181100	271091200	972	972	972	972	0
136	20250324	181000	271091200	972	972	972	972	0
137	20250324	180900	271091200	972	972	972	972	0
138	20250324	180800	271091200	972	972	972	972	0
139	20250324	180700	271091200	972	972	972	972	0
140	20250324	180600	271091200	972	972	972	972	0
141	20250324	180500	271091200	972	972	972	972	0
142	20250324	180400	271091200	972	972	972	972	0
143	20250324	180300	271091200	972	972	972	972	0
144	20250324	180200	271091200	972	972	972	972	0
145	20250324	180100	271091200	972	972	972	972	0
146	20250324	180000	271091200	972	972	972	972	0
147	20250324	175900	271091200	972	972	972	972	0
148	20250324	175800	271091200	972	972	972	972	0
149	20250324	175700	271091200	972	972	972	972	0
150	20250324	175600	271091200	972	972	972	972	0
151	20250324	175500	271091200	972	972	972	972	0
152	20250324	175400	271091200	972	972	972	972	10442
153	20250324	175300	271091200	972	972	972	972	0
154	20250324	175200	271091200	972	972	972	972	0
155	20250324	175100	271091200	972	972	972	972	0
156	20250324	175000	271091200	972	972	972	972	0
157	20250324	174900	271091200	972	972	972	972	0
158	20250324	174800	271091200	972	972	972	972	0
159	20250324	174700	271091200	972	972	972	972	0
160	20250324	174600	271091200	972	972	972	972	0
161	20250324	174500	271091200	972	972	972	972	0
162	20250324	174400	271091200	972	972	972	972	0
163	20250324	174300	271091200	972	972	972	972	0
164	20250324	174200	271091200	972	972	972	972	0
165	20250324	174100	271091200	972	972	972	972	0
166	20250324	174000	271091200	972	972	972	972	0
167	20250324	173900	271091200	972	972	972	972	0
168	20250324	173800	271091200	972	972	972	972	0
169	20250324	173700	271091200	972	972	972	972	0
170	20250324	173600	271091200	972	972	972	972	0
171	20250324	173500	271091200	972	972	972	972	0
172	20250324	173400	271091200	972	972	972	972	0
173	20250324	173300	271091200	972	972	972	972	0
174	20250324	173200	271091200	972	972	972	972	0
175	20250324	173100	271091200	972	972	972	972	0
176	20250324	173000	271091200	972	972	972	972	0
177	20250324	172900	271091200	972	972	972	972	0
178	20250324	172800	271091200	972	972	972	972	0
179	20250324	172700	271091200	972	972	972	972	0
180	20250324	172600	271091200	972	972	972	972	0
181	20250324	172500	271091200	972	972	972	972	0
182	20250324	172400	271091200	972	972	972	972	10442
183	20250324	172300	271091200	972	972	972	972	0
184	20250324	172200	271091200	972	972	972	972	0
185	20250324	172100	271091200	972	972	972	972	0
186	20250324	172000	271091200	972	972	972	972	0
187	20250324	171900	271091200	972	972	972	972	0
188	20250324	171800	271091200	972	972	972	972	0
189	20250324	171700	271091200	972	972	972	972	0
190	20250324	171600	271091200	972	972	972	972	0
191	20250324	171500	271091200	972	972	972	972	0
192	20250324	171400	271091200	972	972	972	972	0
193	20250324	171300	271091200	972	972	972	972	0
194	20250324	171200	271091200	972	972	972	972	0
195	20250324	171100	271091200	972	972	972	972	0
196	20250324	171000	271091200	972	972	972	972	0
197	20250324	170900	271091200	972	972	972	972	0
198	20250324	170800	271091200	972	972	972	972	0
199	20250324	170700	271091200	972	972	972	972	0
200	20250324	170600	271091200	972	972	972	972	0
201	20250324	170500	271091200	972	972	972	972	0
202	20250324	170400	271091200	972	972	972	972	0
203	20250324	170300	271091200	972	972	972	972	0
204	20250324	170200	271091200	972	972	972	972	0
205	20250324	170100	271091200	972	972	972	972	0
206	20250324	170000	271091200	972	972	972	972	0
207	20250324	165900	271091200	972	972	972	972	0
208	20250324	165800	271091200	972	972	972	972	0
209	20250324	165700	271091200	972	972	972	972	0
210	20250324	165600	271091200	972	972	972	972	0
211	20250324	165500	271091200	972	972	972	972	0
212	20250324	165400	271091200	972	972	972	972	10442
213	20250324	165300	271091200	972	972	972	972	0
214	20250324	165200	271091200	972	972	972	972	0
215	20250324	165100	271091200	972	972	972	972	0
216	20250324	165000	271091200	972	972	972	972	0
217	20250324	164900	271091200	972	972	972	972	0
218	20250324	164800	271091200	972	972	972	972	0
219	20250324	164700	271091200	972	972	972	972	0
220	20250324	164600	271091200	972	972	972	972	0
221	20250324	164500	271091200	972	972	972	972	0
222	20250324	164400	271091200	972	972	972	972	0
223	20250324	164300	271091200	972	972	972	972	0
224	20250324	164200	271091200	972	972	972	972	0
225	20250324	164100	271091200	972	972	972	972	0
226	20250324	164000	271091200	972	972	972	972	0
227	20250324	163900	271091200	972	972	972	972	0
228	20250324	163800	271091200	972	972	972	972	0
229	20250324	163700	271091200	972	972	972	972	0
230	20250324	163600	271091200	972	972	972	972	0
231	20250324	163500	271091200	972	972	972	972	0
232	20250324	163400	271091200	972	972	972	972	0
233	20250324	163300	271091200	972	972	972	972	0
234	20250324	163200	271091200	972	972	972	972	0
235	20250324	163100	271091200	972	972	972	972	0
236	20250324	163000	271091200	972	972	972	972	0
237	20250324	162900	271091200	972	972	972	972	0
238	20250324	162800	271091200	972	972	972	972	0
239	20250324	162700	271091200	972	972	972	972	0
240	20250324	162600	271091200	972	972	972	972	0
241	20250324	162500	271091200	972	972	972	972	0
242	20250324	162400	271091200	972	972	972	972	10442
243	20250324	162300	271091200	972	972	972	972	0
244	20250324	162200	271091200	972	972	972	972	0
245	20250324	162100	271091200	972	972	972	972	0
246	20250324	162000	271091200	972	972	972	972	0
247	20250324	161900	271091200	972	972	972	972	0
248	20250324	161800	271091200	972	972	972	972	0
249	20250324	161700	271091200	972	972	972	972	0
250	20250324	161600	271091200	972	972	972	972	0
251	20250324	161500	271091200	972	972	972	972	0
252	20250324	161400	271091200	972	972	972	972	0
253	20250324	161300	271091200	972	972	972	972	0
254	20250324	161200	271091200	972	972	972	972	0
255	20250324	161100	271091200	972	972	972	972	0
256	20250324	161000	271091200	972	972	972	972	0
257	20250324	160900	271091200	972	972	972	972	0
258	20250324	160800	271091200	972	972	972	972	0
259	20250324	160700	271091200	972	972	972	972	0
260	20250324	160600	271091200	972	972	972	972	0
261	20250324	160500	271091200	972	972	972	972	0
262	20250324	160400	271091200	972	972	972	972	0
263	20250324	160300	271091200	972	972	972	972	0
264	20250324	160200	271091200	972	972	972	972	0
265	20250324	160100	271091200	972	972	972	972	0
266	20250324	160000	271091200	972	972	972	972	0
267	20250324	155900	271091200	972	972	972	972	0
268	20250324	155800	271091200	972	972	972	972	0
269	20250324	155700	271091200	972	972	972	972	0
270	20250324	155600	271091200	972	972	972	972	0
271	20250324	155500	271091200	972	972	972	972	0
272	20250324	155400	271091200	972	972	972	972	10442
273	20250324	155300	271091200	972	972	972	972	0
274	20250324	155200	271091200	972	972	972	972	0
275	20250324	155100	271091200	972	972	972	972	0
276	20250324	155000	271091200	972	972	972	972	0
277	20250324	154900	271091200	972	972	972	972	0
278	20250324	154800	271091200	972	972	972	972	0
279	20250324	154700	271091200	972	972	972	972	0
280	20250324	154600	271091200	972	972	972	972	0
281	20250324	154500	271091200	972	972	972	972	0
282	20250324	154400	271091200	972	972	972	972	0
283	20250324	154300	271091200	972	972	972	972	0
284	20250324	154200	271091200	972	972	972	972	0
285	20250324	154100	271091200	972	972	972	972	0
286	20250324	154000	271091200	972	972	972	972	0
287	20250324	153900	271091200	972	972	972	972	0
288	20250324	153800	271091200	972	972	972	972	0
289	20250324	153700	271091200	972	972	972	972	0
290	20250324	153600	271091200	972	972	972	972	0
291	20250324	153500	271091200	972	972	972	972	0
292	20250324	153400	271091200	972	972	972	972	0
293	20250324	153300	271091200	972	972	972	972	0
294	20250324	153200	271091200	972	972	972	972	0
295	20250324	153100	271091200	972	972	972	972	0
296	20250324	153000	271091200	972	972	972	972	10442
297	20250324	152900	260941576	976	976	976	976	0
298	20250324	152800	260941576	976	976	976	976	0
299	20250324	152700	260941576	976	976	976	976	0
300	20250324	152600	260941576	976	976	976	976	0
301	20250324	152500	260941576	976	976	976	976	0
302	20250324	152400	260941576	976	976	976	976	0
303	20250324	152300	260941576	976	976	976	976	0
304	20250324	152200	260941576	976	976	976	976	0
305	20250324	152100	260941576	976	976	976	976	0
306	20250324	152000	260941576	976	976	976	976	0
307	20250324	151900	260941576	976	977	977	976	2202
308	20250324	151800	258790422	977	977	977	977	1
309	20250324	151700	258789445	978	976	978	976	15
310	20250324	151600	258774795	978	978	978	977	56
311	20250324	151500	258720071	978	976	978	976	360
312	20250324	151400	258368352	977	977	977	977	0
313	20250324	151300	258368352	977	978	978	977	968
314	20250324	151200	257421654	978	981	981	977	3557
315	20250324	151100	253944026	984	984	984	984	2
316	20250324	151000	253942058	984	982	984	982	1241
317	20250324	150900	252723394	982	982	982	982	511
318	20250324	150800	252221592	982	982	982	980	12
319	20250324	150700	252209827	979	980	980	979	116
320	20250324	150600	252096167	980	980	980	980	4
321	20250324	150500	252092247	982	982	982	982	10
322	20250324	150400	252082427	982	982	982	982	1
323	20250324	150300	252081445	981	981	981	981	2
324	20250324	150200	252079483	978	978	982	978	51
325	20250324	150100	252029601	978	978	978	978	10
326	20250324	150000	252019821	981	981	981	981	509
327	20250324	145900	251520492	981	981	981	981	0
328	20250324	145800	251520492	981	981	981	981	0
329	20250324	145700	251520492	981	982	982	981	54
330	20250324	145600	251467468	982	982	982	982	5
331	20250324	145500	251462558	982	982	982	982	0
332	20250324	145400	251462558	982	982	982	982	0
333	20250324	145300	251462558	982	982	982	982	0
334	20250324	145200	251462558	982	982	982	982	0
335	20250324	145100	251462558	982	980	982	980	11
336	20250324	145000	251451776	976	976	976	976	0
337	20250324	144900	251451776	976	976	976	976	0
338	20250324	144800	251451776	976	980	980	976	7045
339	20250324	144700	244564460	985	985	985	985	0
340	20250324	144600	244564460	985	985	985	985	0
341	20250324	144500	244564460	985	985	985	985	0
342	20250324	144400	244564460	985	985	985	985	0
343	20250324	144300	244564460	985	985	985	985	20
344	20250324	144200	244544760	985	985	985	985	0
345	20250324	144100	244544760	985	982	985	982	10363
346	20250324	144000	234350097	982	982	982	982	161
347	20250324	143900	234191995	982	982	982	982	0
348	20250324	143800	234191995	982	982	982	982	1269
349	20250324	143700	232945837	980	980	980	980	0
350	20250324	143600	232945837	980	980	980	980	0
351	20250324	143500	232945837	980	980	980	980	0
352	20250324	143400	232945837	980	980	980	980	0
353	20250324	143300	232945837	980	980	980	980	10
354	20250324	143200	232936037	982	980	982	980	7
355	20250324	143100	232929167	980	980	980	980	75
356	20250324	143000	232855667	982	982	982	982	0
357	20250324	142900	232855667	982	982	982	982	0
358	20250324	142800	232855667	982	982	982	982	12
359	20250324	142700	232843883	982	980	982	980	403
360	20250324	142600	232448941	980	980	980	980	0
361	20250324	142500	232448941	980	980	980	980	0
362	20250324	142400	232448941	980	980	980	980	25
363	20250324	142300	232424441	980	980	980	980	10
364	20250324	142200	232414641	980	980	980	980	0
365	20250324	142100	232414641	980	980	980	980	408
366	20250324	142000	232014801	978	980	980	978	1120
367	20250324	141900	230919086	980	980	980	980	0
368	20250324	141800	230919086	980	980	980	980	0
369	20250324	141700	230919086	980	980	980	980	0
370	20250324	141600	230919086	980	980	980	980	0
371	20250324	141500	230919086	980	980	980	980	7
372	20250324	141400	230912226	980	980	980	980	0
373	20250324	141300	230912226	980	980	980	980	0
374	20250324	141200	230912226	980	980	980	980	0
375	20250324	141100	230912226	980	982	982	980	501
376	20250324	141000	230421244	980	980	980	980	329
377	20250324	140900	230098824	978	978	978	978	80
378	20250324	140800	230020584	978	978	978	978	0
379	20250324	140700	230020584	978	978	978	978	0
380	20250324	140600	230020584	978	978	978	978	0
381	20250324	140500	230020584	978	978	978	978	200
382	20250324	140400	229824984	977	977	977	977	0
383	20250324	140300	229824984	977	977	977	977	1939
384	20250324	140200	227930581	977	976	977	976	17760
385	20250324	140100	210582061	976	975	980	975	10375
386	20250324	140000	200444403	976	976	976	976	1904
387	20250324	135900	198586099	976	977	977	976	2030
388	20250324	135800	196602819	980	980	980	980	0
389	20250324	135700	196602819	980	980	980	980	0
390	20250324	135600	196602819	980	980	980	980	9
391	20250324	135500	196593999	980	977	980	976	6083
392	20250324	135400	190655803	977	977	977	977	18
393	20250324	135300	190638217	979	979	979	979	0
394	20250324	135200	190638217	979	979	979	979	0
395	20250324	135100	190638217	979	979	979	979	0
396	20250324	135000	190638217	979	979	979	979	0
397	20250324	134900	190638217	979	979	979	979	0
398	20250324	134800	190638217	979	979	979	979	0
399	20250324	134700	190638217	979	979	979	979	0
400	20250324	134600	190638217	979	979	979	979	0
401	20250324	134500	190638217	979	979	979	979	0
402	20250324	134400	190638217	979	979	979	979	68
403	20250324	134300	190571645	980	980	980	980	0
404	20250324	134200	190571645	980	980	980	980	0
405	20250324	134100	190571645	980	980	980	980	0
406	20250324	134000	190571645	980	980	980	980	200
407	20250324	133900	190375645	980	980	980	980	0
408	20250324	133800	190375645	980	980	980	980	0
409	20250324	133700	190375645	980	980	980	980	0
410	20250324	133600	190375645	980	980	980	980	2
411	20250324	133500	190373685	976	976	976	976	0
412	20250324	133400	190373685	976	976	976	976	0
413	20250324	133300	190373685	976	976	976	976	0
414	20250324	133200	190373685	976	976	976	976	0
415	20250324	133100	190373685	976	976	976	976	0
416	20250324	133000	190373685	976	976	976	976	55
417	20250324	132900	190320005	976	976	976	976	12
418	20250324	132800	190308293	982	982	982	982	0
419	20250324	132700	190308293	982	982	982	982	0
420	20250324	132600	190308293	982	982	982	982	301
421	20250324	132500	190012711	982	977	982	977	1701
422	20250324	132400	188350814	978	978	978	978	5
423	20250324	132300	188345924	978	978	978	978	0
424	20250324	132200	188345924	978	978	978	978	0
425	20250324	132100	188345924	978	978	978	978	110
426	20250324	132000	188238344	979	979	979	979	0
427	20250324	131900	188238344	979	979	979	979	0
428	20250324	131800	188238344	979	979	979	979	0
429	20250324	131700	188238344	979	979	979	979	0
430	20250324	131600	188238344	979	980	980	979	314
431	20250324	131500	187930724	981	981	981	981	0
432	20250324	131400	187930724	981	981	981	981	0
433	20250324	131300	187930724	981	981	981	981	0
434	20250324	131200	187930724	981	981	981	981	0
435	20250324	131100	187930724	981	981	981	981	420
436	20250324	131000	187518704	982	982	982	982	383
437	20250324	130900	187142598	982	982	982	982	0
438	20250324	130800	187142598	982	982	982	982	0
439	20250324	130700	187142598	982	982	982	982	0
440	20250324	130600	187142598	982	982	982	982	0
441	20250324	130500	187142598	982	982	982	982	200
442	20250324	130400	186946198	982	982	982	982	7000
443	20250324	130300	180072198	984	984	984	984	0
444	20250324	130200	180072198	984	984	984	984	223
445	20250324	130100	179852766	984	984	984	984	0
446	20250324	130000	179852766	984	984	984	984	436
447	20250324	125900	179423742	984	984	984	984	0
448	20250324	125800	179423742	984	984	984	984	1
449	20250324	125700	179422758	982	982	982	982	4001
450	20250324	125600	175493776	982	982	982	982	0
451	20250324	125500	175493776	982	982	982	982	0
452	20250324	125400	175493776	982	982	982	982	0
453	20250324	125300	175493776	982	982	982	982	0
454	20250324	125200	175493776	982	982	982	982	0
455	20250324	125100	175493776	982	982	982	982	0
456	20250324	125000	175493776	982	982	982	982	69
457	20250324	124900	175426018	983	983	983	983	0
458	20250324	124800	175426018	983	983	983	983	0
459	20250324	124700	175426018	983	983	983	983	0
460	20250324	124600	175426018	983	983	983	983	386
461	20250324	124500	175046580	983	983	983	983	0
462	20250324	124400	175046580	983	983	983	983	0
463	20250324	124300	175046580	983	983	983	983	0
464	20250324	124200	175046580	983	983	983	983	6
465	20250324	124100	175040682	984	984	984	984	0
466	20250324	124000	175040682	984	984	984	984	0
467	20250324	123900	175040682	984	984	984	984	34
468	20250324	123800	175007226	984	984	984	984	10
469	20250324	123700	174997386	983	983	983	983	0
470	20250324	123600	174997386	983	983	983	983	0
471	20250324	123500	174997386	983	983	983	983	0
472	20250324	123400	174997386	983	982	983	982	47
473	20250324	123300	174951204	983	983	983	983	0
474	20250324	123200	174951204	983	983	983	983	627
475	20250324	123100	174334863	981	981	981	981	0
476	20250324	123000	174334863	981	981	981	981	0
477	20250324	122900	174334863	981	981	981	981	50
478	20250324	122800	174285813	980	980	980	980	0
479	20250324	122700	174285813	980	980	980	980	6
480	20250324	122600	174279933	984	984	984	984	1
481	20250324	122500	174278949	980	980	980	980	0
482	20250324	122400	174278949	980	980	980	980	0
483	20250324	122300	174278949	980	980	980	980	0
484	20250324	122200	174278949	980	980	980	980	13
485	20250324	122100	174266209	985	985	985	985	0
486	20250324	122000	174266209	985	985	985	985	1
487	20250324	121900	174265224	984	984	984	984	0
488	20250324	121800	174265224	984	984	984	984	0
489	20250324	121700	174265224	984	984	984	984	750
490	20250324	121600	173527224	984	984	984	984	199
491	20250324	121500	173331408	984	984	984	984	0
492	20250324	121400	173331408	984	984	984	984	1
493	20250324	121300	173330424	980	980	980	980	2
494	20250324	121200	173328464	975	980	980	975	310
495	20250324	121100	173025312	985	985	985	985	1
496	20250324	121000	173024327	975	975	975	975	0
497	20250324	120900	173024327	975	984	984	975	6000
498	20250324	120800	167131727	986	986	986	986	0
499	20250324	120700	167131727	986	985	986	985	2019
500	20250324	120600	165141012	984	984	984	984	200
501	20250324	120500	164944212	975	985	985	975	1800
502	20250324	120400	163182786	976	976	976	976	0
503	20250324	120300	163182786	976	980	980	976	2000
504	20250324	120200	161227321	980	981	981	980	866
505	20250324	120100	160378561	986	986	986	986	0
506	20250324	120000	160378561	986	986	986	986	0
507	20250324	115900	160378561	986	986	986	986	0
508	20250324	115800	160378561	986	986	986	986	0
509	20250324	115700	160378561	986	983	986	983	1790
510	20250324	115600	158618961	981	981	981	981	0
511	20250324	115500	158618961	981	981	981	981	4000
512	20250324	115400	154694961	981	981	981	981	120
513	20250324	115300	154577241	981	981	981	981	0
514	20250324	115200	154577241	981	981	987	981	1201
515	20250324	115100	153399054	986	986	986	986	400
516	20250324	115000	153004654	986	978	986	972	4027
517	20250324	114900	149060110	984	984	984	984	0
518	20250324	114800	149060110	984	984	984	984	0
519	20250324	114700	149060110	984	984	984	984	0
520	20250324	114600	149060110	984	987	987	976	480
521	20250324	114500	148591575	975	982	982	975	1000
522	20250324	114400	147612959	982	988	988	982	1050
523	20250324	114300	146579680	988	988	988	988	17
524	20250324	114200	146562884	988	988	988	988	33
525	20250324	114100	146530280	988	988	988	988	0
526	20250324	114000	146530280	988	988	988	988	0
527	20250324	113900	146530280	988	988	988	988	10
528	20250324	113800	146520400	987	987	987	987	1096
529	20250324	113700	145438648	988	988	988	988	720
530	20250324	113600	144727288	988	991	991	988	2001
531	20250324	113500	142750297	988	989	989	988	1001
532	20250324	113400	141761308	990	990	990	990	1729
533	20250324	113300	140049598	991	992	992	991	1890
534	20250324	113200	138175290	993	993	993	993	1
535	20250324	113100	138174297	993	993	993	993	1
536	20250324	113000	138173304	991	991	991	991	0
537	20250324	112900	138173304	991	991	991	991	10
538	20250324	112800	138163394	991	991	991	991	0
539	20250324	112700	138163394	991	991	991	991	680
540	20250324	112600	137489514	991	991	991	991	100
541	20250324	112500	137390414	990	990	990	990	0
542	20250324	112400	137390414	990	993	993	990	173
543	20250324	112300	137218655	993	993	993	993	4
544	20250324	112200	137214683	991	991	991	991	1458
545	20250324	112100	135769805	991	992	992	991	507
546	20250324	112000	135267325	994	994	994	994	18
547	20250324	111900	135249433	994	993	994	993	461
548	20250324	111800	134791449	994	994	994	994	0
549	20250324	111700	134791449	994	994	994	994	0
550	20250324	111600	134791449	994	994	994	994	0
551	20250324	111500	134791449	994	990	994	990	187
552	20250324	111400	134606312	993	993	993	993	1078
553	20250324	111300	133535858	993	993	993	993	2
554	20250324	111200	133533872	993	993	993	993	2
555	20250324	111100	133531886	994	994	994	994	0
556	20250324	111000	133531886	994	994	994	994	0
557	20250324	110900	133531886	994	993	994	993	1036
558	20250324	110800	132503137	993	990	993	990	3052
559	20250324	110700	129476121	989	989	989	989	2000
560	20250324	110600	127498121	989	989	989	989	1000
561	20250324	110500	126509121	990	990	990	990	0
562	20250324	110400	126509121	990	990	990	990	0
563	20250324	110300	126509121	990	990	990	990	4
564	20250324	110200	126505161	990	989	990	989	705
565	20250324	110100	125807224	990	990	990	990	0
566	20250324	110000	125807224	990	990	990	990	0
567	20250324	105900	125807224	990	989	990	989	2
568	20250324	105800	125805245	988	988	988	988	40
569	20250324	105700	125765725	988	989	989	988	154
570	20250324	105600	125613472	991	991	991	991	1
571	20250324	105500	125612481	989	990	991	989	1932
572	20250324	105400	123699821	990	990	990	989	99
573	20250324	105300	123601858	991	991	991	991	13
574	20250324	105200	123588975	991	991	991	991	0
575	20250324	105100	123588975	991	991	991	991	507
576	20250324	105000	123086538	991	990	991	990	5865
577	20250324	104900	117275465	989	989	989	989	11
578	20250324	104800	117264586	988	989	989	988	1651
579	20250324	104700	115632399	989	989	989	989	1
580	20250324	104600	115631410	989	989	989	989	131
581	20250324	104500	115501851	989	989	989	989	80
582	20250324	104400	115422731	989	989	989	989	137
583	20250324	104300	115287238	989	989	989	989	69
584	20250324	104200	115218997	990	990	990	990	501
585	20250324	104100	114723007	989	989	989	989	50
586	20250324	104000	114673557	989	989	989	989	1530
587	20250324	103900	113160387	989	989	989	989	1014
588	20250324	103800	112157541	989	987	989	987	1198
589	20250324	103700	110974616	988	988	988	988	0
590	20250324	103600	110974616	988	988	988	988	3
591	20250324	103500	110971652	987	987	987	987	1882
592	20250324	103400	109114118	986	987	987	986	1079
593	20250324	103300	108049544	988	988	988	988	200
594	20250324	103200	107851944	988	988	989	987	333
595	20250324	103100	107523069	987	986	987	986	530
596	20250324	103000	107000459	986	986	986	986	0
597	20250324	102900	107000459	986	986	986	986	10
598	20250324	102800	106990599	987	987	987	987	1035
599	20250324	102700	105969054	987	986	987	986	1500
600	20250324	102600	104489178	986	986	986	986	35
601	20250324	102500	104454668	986	985	986	985	2370
602	20250324	102400	102118848	986	986	986	986	59
603	20250324	102300	102060674	986	986	986	986	0
604	20250324	102200	102060674	986	986	986	986	313
605	20250324	102100	101752056	986	986	986	986	200
606	20250324	102000	101554856	986	986	986	986	50
607	20250324	101900	101505556	985	984	985	984	300
608	20250324	101800	101210354	984	984	984	984	2
609	20250324	101700	101208386	984	984	984	984	2
610	20250324	101600	101206418	984	983	984	983	182
611	20250324	101500	101027511	984	984	984	984	13
612	20250324	101400	101014719	986	986	986	986	0
613	20250324	101300	101014719	986	984	986	984	282
614	20250324	101200	100737167	986	984	986	984	308
615	20250324	101100	100433979	984	984	984	984	0
616	20250324	101000	100433979	984	984	984	984	0
617	20250324	100900	100433979	984	984	984	984	33
618	20250324	100800	100401507	984	985	986	984	489
619	20250324	100700	99919990	986	984	986	984	555
620	20250324	100600	99373412	984	984	984	984	0
621	20250324	100500	99373412	984	984	984	984	0
622	20250324	100400	99373412	984	983	984	983	1361
623	20250324	100300	98034548	983	983	983	983	152
624	20250324	100200	97885132	983	982	983	982	2140
625	20250324	100100	95782888	982	981	982	981	6716
626	20250324	100000	89194491	981	981	981	981	1
627	20250324	095900	89193510	981	981	981	981	0
628	20250324	095800	89193510	981	981	981	981	0
629	20250324	095700	89193510	981	977	981	975	1422
630	20250324	095600	87804564	981	981	981	981	0
631	20250324	095500	87804564	981	981	981	981	1
632	20250324	095400	87803583	981	981	981	981	0
633	20250324	095300	87803583	981	981	981	981	1
634	20250324	095200	87802602	981	978	981	978	510
635	20250324	095100	87303819	978	980	980	978	2369
636	20250324	095000	84982201	980	981	981	980	85
637	20250324	094900	84898819	979	978	979	978	53
638	20250324	094800	84846983	979	978	979	978	154
639	20250324	094700	84696369	978	978	978	978	1865
640	20250324	094600	82872399	978	978	978	978	10
641	20250324	094500	82862619	978	978	980	978	5125
642	20250324	094400	77840569	973	973	973	973	0
643	20250324	094300	77840569	973	975	975	973	240
644	20250324	094200	77606689	976	977	977	976	449
645	20250324	094100	77168236	978	978	978	978	100
646	20250324	094000	77070436	978	978	978	978	300
647	20250324	093900	76777036	983	983	983	983	0
648	20250324	093800	76777036	983	983	983	983	0
649	20250324	093700	76777036	983	983	983	983	0
650	20250324	093600	76777036	983	980	984	980	15
651	20250324	093500	76762321	980	980	980	980	0
652	20250324	093400	76762321	980	980	980	980	3431
653	20250324	093300	73399941	984	984	984	984	8
654	20250324	093200	73392069	984	984	984	984	0
655	20250324	093100	73392069	984	984	984	984	0
656	20250324	093000	73392069	984	984	984	984	27
657	20250324	092900	73365501	980	980	980	980	106
658	20250324	092800	73261621	982	981	982	981	26
659	20250324	092700	73236091	984	984	984	984	1
660	20250324	092600	73235107	984	984	984	984	151
661	20250324	092500	73086523	980	979	980	979	600
662	20250324	092400	72498524	980	982	982	980	2381
663	20250324	092300	70161102	984	984	986	984	999
664	20250324	092200	69176852	986	984	986	982	1499
665	20250324	092100	67699674	984	984	986	984	3377
666	20250324	092000	64375314	984	984	984	984	65
667	20250324	091900	64311354	984	984	984	984	115
668	20250324	091800	64198194	984	984	984	984	70
669	20250324	091700	64129314	984	983	985	981	6313
670	20250324	091600	57913404	982	977	982	977	2625
671	20250324	091500	55340999	977	977	977	977	1672
672	20250324	091400	53707455	977	977	979	977	2221
673	20250324	091300	51537106	979	974	980	974	5243
674	20250324	091200	46416312	974	975	975	974	116
675	20250324	091100	46303228	975	975	975	975	2424
676	20250324	091000	43939828	972	975	975	972	101
677	20250324	090900	43841356	975	971	975	971	2300
678	20250324	090800	41602182	973	973	973	973	51
679	20250324	090700	41552559	973	971	974	971	532
680	20250324	090600	41034453	972	972	972	972	7611
681	20250324	090500	33636561	972	967	972	967	2600
682	20250324	090400	31121572	967	971	971	967	1260
683	20250324	090300	29902297	970	967	975	967	5078
684	20250324	090200	24973282	974	969	975	969	9034
685	20250324	090100	16192561	970	971	971	964	188
686	20250324	090000	16010425	970	961	972	961	16600