KissMeData/204840/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	204100	95863668	980	980	980	980	1
3	20250324	204000	95863668	980	980	980	980	0
4	20250324	203900	95863668	980	980	980	980	0
5	20250324	203800	95863668	980	980	980	980	0
6	20250324	203700	95863668	980	980	980	980	0
7	20250324	203600	95863668	980	980	980	980	0
8	20250324	203500	95863668	980	980	980	980	0
9	20250324	203400	95863668	980	980	980	980	0
10	20250324	203300	95863668	980	980	980	980	0
11	20250324	203200	95863668	980	980	980	980	0
12	20250324	203100	95863668	980	980	980	980	0
13	20250324	203000	95863668	980	980	980	980	0
14	20250324	202900	95863668	980	980	980	980	0
15	20250324	202800	95863668	980	980	980	980	0
16	20250324	202700	95863668	980	980	980	980	0
17	20250324	202600	95863668	980	980	980	980	0
18	20250324	202500	95863668	980	980	980	980	0
19	20250324	202400	95863668	980	980	980	980	0
20	20250324	202300	95863668	980	980	980	980	0
21	20250324	202200	95863668	980	980	980	980	0
22	20250324	202100	95863668	980	980	980	980	0
23	20250324	202000	95863668	980	980	980	980	0
24	20250324	201900	95863668	980	980	980	980	0
25	20250324	201800	95863668	980	980	980	980	0
26	20250324	201700	95863668	980	980	980	980	0
27	20250324	201600	95863668	980	980	980	980	0
28	20250324	201500	95863668	980	980	980	980	0
29	20250324	201400	95863668	980	980	980	980	0
30	20250324	201300	95863668	980	980	980	980	0
31	20250324	201200	95863668	980	980	980	980	0
32	20250324	201100	95863668	980	980	980	980	1
33	20250324	201000	95863668	980	980	980	980	0
34	20250324	200900	95863668	980	980	980	980	0
35	20250324	200800	95863668	980	980	980	980	0
36	20250324	200700	95863668	980	980	980	980	0
37	20250324	200600	95863668	980	980	980	980	0
38	20250324	200500	95863668	980	980	980	980	0
39	20250324	200400	95863668	980	980	980	980	0
40	20250324	200300	95863668	980	980	980	980	0
41	20250324	200200	95863668	980	980	980	980	0
42	20250324	200100	95863668	980	980	980	980	0
43	20250324	200000	95863668	980	980	980	980	0
44	20250324	195900	95863668	980	980	980	980	0
45	20250324	195800	95863668	980	980	980	980	0
46	20250324	195700	95863668	980	980	980	980	0
47	20250324	195600	95863668	980	980	980	980	0
48	20250324	195500	95863668	980	980	980	980	0
49	20250324	195400	95863668	980	980	980	980	0
50	20250324	195300	95863668	980	980	980	980	0
51	20250324	195200	95863668	980	980	980	980	0
52	20250324	195100	95863668	980	980	980	980	0
53	20250324	195000	95863668	980	980	980	980	0
54	20250324	194900	95863668	980	980	980	980	0
55	20250324	194800	95863668	980	980	980	980	0
56	20250324	194700	95863668	980	980	980	980	0
57	20250324	194600	95863668	980	980	980	980	0
58	20250324	194500	95863668	980	980	980	980	0
59	20250324	194400	95863668	980	980	980	980	0
60	20250324	194300	95863668	980	980	980	980	0
61	20250324	194200	95863668	980	980	980	980	0
62	20250324	194100	95863668	980	980	980	980	1
63	20250324	194000	95863668	980	980	980	980	0
64	20250324	193900	95863668	980	980	980	980	0
65	20250324	193800	95863668	980	980	980	980	0
66	20250324	193700	95863668	980	980	980	980	0
67	20250324	193600	95863668	980	980	980	980	0
68	20250324	193500	95863668	980	980	980	980	0
69	20250324	193400	95863668	980	980	980	980	0
70	20250324	193300	95863668	980	980	980	980	0
71	20250324	193200	95863668	980	980	980	980	0
72	20250324	193100	95863668	980	980	980	980	0
73	20250324	193000	95863668	980	980	980	980	0
74	20250324	192900	95863668	980	980	980	980	0
75	20250324	192800	95863668	980	980	980	980	0
76	20250324	192700	95863668	980	980	980	980	0
77	20250324	192600	95863668	980	980	980	980	0
78	20250324	192500	95863668	980	980	980	980	0
79	20250324	192400	95863668	980	980	980	980	0
80	20250324	192300	95863668	980	980	980	980	0
81	20250324	192200	95863668	980	980	980	980	0
82	20250324	192100	95863668	980	980	980	980	0
83	20250324	192000	95863668	980	980	980	980	0
84	20250324	191900	95863668	980	980	980	980	0
85	20250324	191800	95863668	980	980	980	980	0
86	20250324	191700	95863668	980	980	980	980	0
87	20250324	191600	95863668	980	980	980	980	0
88	20250324	191500	95863668	980	980	980	980	0
89	20250324	191400	95863668	980	980	980	980	0
90	20250324	191300	95863668	980	980	980	980	0
91	20250324	191200	95863668	980	980	980	980	0
92	20250324	191100	95863668	980	980	980	980	1
93	20250324	191000	95863668	980	980	980	980	0
94	20250324	190900	95863668	980	980	980	980	0
95	20250324	190800	95863668	980	980	980	980	0
96	20250324	190700	95863668	980	980	980	980	0
97	20250324	190600	95863668	980	980	980	980	0
98	20250324	190500	95863668	980	980	980	980	0
99	20250324	190400	95863668	980	980	980	980	0
100	20250324	190300	95863668	980	980	980	980	0
101	20250324	190200	95863668	980	980	980	980	0
102	20250324	190100	95863668	980	980	980	980	0
103	20250324	190000	95863668	980	980	980	980	0
104	20250324	185900	95863668	980	980	980	980	0
105	20250324	185800	95863668	980	980	980	980	0
106	20250324	185700	95863668	980	980	980	980	0
107	20250324	185600	95863668	980	980	980	980	0
108	20250324	185500	95863668	980	980	980	980	0
109	20250324	185400	95863668	980	980	980	980	0
110	20250324	185300	95863668	980	980	980	980	0
111	20250324	185200	95863668	980	980	980	980	0
112	20250324	185100	95863668	980	980	980	980	0
113	20250324	185000	95863668	980	980	980	980	0
114	20250324	184900	95863668	980	980	980	980	0
115	20250324	184800	95863668	980	980	980	980	0
116	20250324	184700	95863668	980	980	980	980	0
117	20250324	184600	95863668	980	980	980	980	0
118	20250324	184500	95863668	980	980	980	980	0
119	20250324	184400	95863668	980	980	980	980	0
120	20250324	184300	95863668	980	980	980	980	0
121	20250324	184200	95863668	980	980	980	980	0
122	20250324	184100	95863668	980	980	980	980	1
123	20250324	184000	95863668	980	980	980	980	0
124	20250324	183900	95863668	980	980	980	980	0
125	20250324	183800	95863668	980	980	980	980	0
126	20250324	183700	95863668	980	980	980	980	0
127	20250324	183600	95863668	980	980	980	980	0
128	20250324	183500	95863668	980	980	980	980	0
129	20250324	183400	95863668	980	980	980	980	0
130	20250324	183300	95863668	980	980	980	980	0
131	20250324	183200	95863668	980	980	980	980	0
132	20250324	183100	95863668	980	980	980	980	0
133	20250324	183000	95863668	980	980	980	980	0
134	20250324	182900	95863668	980	980	980	980	0
135	20250324	182800	95863668	980	980	980	980	0
136	20250324	182700	95863668	980	980	980	980	0
137	20250324	182600	95863668	980	980	980	980	0
138	20250324	182500	95863668	980	980	980	980	0
139	20250324	182400	95863668	980	980	980	980	0
140	20250324	182300	95863668	980	980	980	980	0
141	20250324	182200	95863668	980	980	980	980	0
142	20250324	182100	95863668	980	980	980	980	0
143	20250324	182000	95863668	980	980	980	980	0
144	20250324	181900	95863668	980	980	980	980	0
145	20250324	181800	95863668	980	980	980	980	0
146	20250324	181700	95863668	980	980	980	980	0
147	20250324	181600	95863668	980	980	980	980	0
148	20250324	181500	95863668	980	980	980	980	0
149	20250324	181400	95863668	980	980	980	980	0
150	20250324	181300	95863668	980	980	980	980	0
151	20250324	181200	95863668	980	980	980	980	0
152	20250324	181100	95863668	980	980	980	980	1
153	20250324	181000	95863668	980	980	980	980	0
154	20250324	180900	95863668	980	980	980	980	0
155	20250324	180800	95863668	980	980	980	980	0
156	20250324	180700	95863668	980	980	980	980	0
157	20250324	180600	95863668	980	980	980	980	0
158	20250324	180500	95863668	980	980	980	980	0
159	20250324	180400	95863668	980	980	980	980	0
160	20250324	180300	95863668	980	980	980	980	0
161	20250324	180200	95863668	980	980	980	980	0
162	20250324	180100	95863668	980	980	980	980	0
163	20250324	180000	95863668	980	980	980	980	0
164	20250324	175900	95863668	980	980	980	980	0
165	20250324	175800	95863668	980	980	980	980	0
166	20250324	175700	95863668	980	980	980	980	0
167	20250324	175600	95863668	980	980	980	980	0
168	20250324	175500	95863668	980	980	980	980	0
169	20250324	175400	95863668	980	980	980	980	0
170	20250324	175300	95863668	980	980	980	980	0
171	20250324	175200	95863668	980	980	980	980	0
172	20250324	175100	95863668	980	980	980	980	0
173	20250324	175000	95863668	980	980	980	980	0
174	20250324	174900	95863668	980	980	980	980	0
175	20250324	174800	95863668	980	980	980	980	0
176	20250324	174700	95863668	980	980	980	980	0
177	20250324	174600	95863668	980	980	980	980	0
178	20250324	174500	95863668	980	980	980	980	0
179	20250324	174400	95863668	980	980	980	980	0
180	20250324	174300	95863668	980	980	980	980	0
181	20250324	174200	95863668	980	980	980	980	0
182	20250324	174100	95863668	980	980	980	980	1
183	20250324	174000	95863668	980	980	980	980	0
184	20250324	173900	95863668	980	980	980	980	0
185	20250324	173800	95863668	980	980	980	980	0
186	20250324	173700	95863668	980	980	980	980	0
187	20250324	173600	95863668	980	980	980	980	0
188	20250324	173500	95863668	980	980	980	980	0
189	20250324	173400	95863668	980	980	980	980	0
190	20250324	173300	95863668	980	980	980	980	0
191	20250324	173200	95863668	980	980	980	980	0
192	20250324	173100	95863668	980	980	980	980	0
193	20250324	173000	95863668	980	980	980	980	0
194	20250324	172900	95863668	980	980	980	980	0
195	20250324	172800	95863668	980	980	980	980	0
196	20250324	172700	95863668	980	980	980	980	0
197	20250324	172600	95863668	980	980	980	980	0
198	20250324	172500	95863668	980	980	980	980	0
199	20250324	172400	95863668	980	980	980	980	0
200	20250324	172300	95863668	980	980	980	980	0
201	20250324	172200	95863668	980	980	980	980	0
202	20250324	172100	95863668	980	980	980	980	0
203	20250324	172000	95863668	980	980	980	980	0
204	20250324	171900	95863668	980	980	980	980	0
205	20250324	171800	95863668	980	980	980	980	0
206	20250324	171700	95863668	980	980	980	980	0
207	20250324	171600	95863668	980	980	980	980	0
208	20250324	171500	95863668	980	980	980	980	0
209	20250324	171400	95863668	980	980	980	980	0
210	20250324	171300	95863668	980	980	980	980	0
211	20250324	171200	95863668	980	980	980	980	0
212	20250324	171100	95863668	980	980	980	980	1
213	20250324	171000	95863668	980	980	980	980	0
214	20250324	170900	95863668	980	980	980	980	0
215	20250324	170800	95863668	980	980	980	980	0
216	20250324	170700	95863668	980	980	980	980	0
217	20250324	170600	95863668	980	980	980	980	0
218	20250324	170500	95863668	980	980	980	980	0
219	20250324	170400	95863668	980	980	980	980	0
220	20250324	170300	95863668	980	980	980	980	0
221	20250324	170200	95863668	980	980	980	980	0
222	20250324	170100	95863668	980	980	980	980	0
223	20250324	170000	95863668	980	980	980	980	0
224	20250324	165900	95863668	980	980	980	980	0
225	20250324	165800	95863668	980	980	980	980	0
226	20250324	165700	95863668	980	980	980	980	0
227	20250324	165600	95863668	980	980	980	980	0
228	20250324	165500	95863668	980	980	980	980	0
229	20250324	165400	95863668	980	980	980	980	0
230	20250324	165300	95863668	980	980	980	980	0
231	20250324	165200	95863668	980	980	980	980	0
232	20250324	165100	95863668	980	980	980	980	0
233	20250324	165000	95863668	980	980	980	980	0
234	20250324	164900	95863668	980	980	980	980	0
235	20250324	164800	95863668	980	980	980	980	0
236	20250324	164700	95863668	980	980	980	980	0
237	20250324	164600	95863668	980	980	980	980	0
238	20250324	164500	95863668	980	980	980	980	0
239	20250324	164400	95863668	980	980	980	980	0
240	20250324	164300	95863668	980	980	980	980	0
241	20250324	164200	95863668	980	980	980	980	0
242	20250324	164100	95863668	980	980	980	980	1
243	20250324	164000	95863668	980	980	980	980	0
244	20250324	163900	95863668	980	980	980	980	0
245	20250324	163800	95863668	980	980	980	980	0
246	20250324	163700	95863668	980	980	980	980	0
247	20250324	163600	95863668	980	980	980	980	0
248	20250324	163500	95863668	980	980	980	980	0
249	20250324	163400	95863668	980	980	980	980	0
250	20250324	163300	95863668	980	980	980	980	0
251	20250324	163200	95863668	980	980	980	980	0
252	20250324	163100	95863668	980	980	980	980	0
253	20250324	163000	95863668	980	980	980	980	0
254	20250324	162900	95863668	980	980	980	980	0
255	20250324	162800	95863668	980	980	980	980	0
256	20250324	162700	95863668	980	980	980	980	0
257	20250324	162600	95863668	980	980	980	980	0
258	20250324	162500	95863668	980	980	980	980	0
259	20250324	162400	95863668	980	980	980	980	0
260	20250324	162300	95863668	980	980	980	980	0
261	20250324	162200	95863668	980	980	980	980	0
262	20250324	162100	95863668	980	980	980	980	0
263	20250324	162000	95863668	980	980	980	980	0
264	20250324	161900	95863668	980	980	980	980	0
265	20250324	161800	95863668	980	980	980	980	0
266	20250324	161700	95863668	980	980	980	980	0
267	20250324	161600	95863668	980	980	980	980	0
268	20250324	161500	95863668	980	980	980	980	0
269	20250324	161400	95863668	980	980	980	980	0
270	20250324	161300	95863668	980	980	980	980	0
271	20250324	161200	95863668	980	980	980	980	0
272	20250324	161100	95863668	980	980	980	980	1
273	20250324	161000	95863668	980	980	980	980	0
274	20250324	160900	95863668	980	980	980	980	0
275	20250324	160800	95863668	980	980	980	980	0
276	20250324	160700	95863668	980	980	980	980	0
277	20250324	160600	95863668	980	980	980	980	0
278	20250324	160500	95863668	980	980	980	980	0
279	20250324	160400	95863668	980	980	980	980	0
280	20250324	160300	95863668	980	980	980	980	0
281	20250324	160200	95863668	980	980	980	980	0
282	20250324	160100	95863668	980	980	980	980	0
283	20250324	160000	95863668	980	980	980	980	0
284	20250324	155900	95863668	980	980	980	980	0
285	20250324	155800	95863668	980	980	980	980	0
286	20250324	155700	95863668	980	980	980	980	0
287	20250324	155600	95863668	980	980	980	980	0
288	20250324	155500	95863668	980	980	980	980	0
289	20250324	155400	95863668	980	980	980	980	0
290	20250324	155300	95863668	980	980	980	980	0
291	20250324	155200	95863668	980	980	980	980	0
292	20250324	155100	95863668	980	980	980	980	0
293	20250324	155000	95863668	980	980	980	980	0
294	20250324	154900	95863668	980	980	980	980	0
295	20250324	154800	95863668	980	980	980	980	0
296	20250324	154700	95863668	980	980	980	980	0
297	20250324	154600	95863668	980	980	980	980	0
298	20250324	154500	95863668	980	980	980	980	0
299	20250324	154400	95863668	980	980	980	980	0
300	20250324	154300	95863668	980	980	980	980	0
301	20250324	154200	95863668	980	980	980	980	0
302	20250324	154100	95863668	980	980	980	980	1
303	20250324	154000	95863668	980	980	980	980	0
304	20250324	153900	95863668	980	980	980	980	0
305	20250324	153800	95863668	980	980	980	980	0
306	20250324	153700	95863668	980	980	980	980	0
307	20250324	153600	95863668	980	980	980	980	0
308	20250324	153500	95863668	980	980	980	980	0
309	20250324	153400	95863668	980	980	980	980	0
310	20250324	153300	95863668	980	980	980	980	0
311	20250324	153200	95863668	980	980	980	980	0
312	20250324	153100	95863668	980	980	980	980	0
313	20250324	153000	95863668	980	980	980	980	0
314	20250324	152900	95863668	980	980	980	980	0
315	20250324	152800	95863668	980	980	980	980	0
316	20250324	152700	95863668	980	980	980	980	0
317	20250324	152600	95863668	980	980	980	980	0
318	20250324	152500	95863668	980	980	980	980	0
319	20250324	152400	95863668	980	980	980	980	0
320	20250324	152300	95863668	980	980	980	980	0
321	20250324	152200	95863668	980	980	980	980	0
322	20250324	152100	95863668	980	980	980	980	0
323	20250324	152000	95863668	980	980	980	980	0
324	20250324	151900	95863668	980	980	980	980	1
325	20250324	151800	95862688	978	978	978	978	0
326	20250324	151700	95862688	978	978	978	978	0
327	20250324	151600	95862688	978	978	978	978	0
328	20250324	151500	95862688	978	978	978	978	0
329	20250324	151400	95862688	978	978	978	978	0
330	20250324	151300	95862688	978	978	978	978	0
331	20250324	151200	95862688	978	978	978	978	52
332	20250324	151100	95811832	977	976	977	976	1406
333	20250324	151000	94438370	977	977	977	977	0
334	20250324	150900	94438370	977	977	977	977	3
335	20250324	150800	94435439	976	976	976	976	0
336	20250324	150700	94435439	976	976	976	976	1331
337	20250324	150600	93136383	976	976	976	976	706
338	20250324	150500	92447327	974	974	974	974	246
339	20250324	150400	92207723	976	976	976	976	0
340	20250324	150300	92207723	976	974	976	974	4
341	20250324	150200	92203821	974	974	974	974	0
342	20250324	150100	92203821	974	974	974	974	0
343	20250324	150000	92203821	974	974	974	974	0
344	20250324	145900	92203821	974	974	974	974	0
345	20250324	145800	92203821	974	974	974	974	0
346	20250324	145700	92203821	974	974	974	974	0
347	20250324	145600	92203821	974	974	974	974	5
348	20250324	145500	92198951	974	974	974	974	0
349	20250324	145400	92198951	974	974	974	974	723
350	20250324	145300	91494749	974	974	974	974	1
351	20250324	145200	91493775	974	974	974	974	0
352	20250324	145100	91493775	974	974	974	974	0
353	20250324	145000	91493775	974	974	974	974	0
354	20250324	144900	91493775	974	974	974	974	0
355	20250324	144800	91493775	974	974	974	974	0
356	20250324	144700	91493775	974	974	974	974	0
357	20250324	144600	91493775	974	974	974	974	500
358	20250324	144500	91006775	974	974	974	974	0
359	20250324	144400	91006775	974	974	974	974	0
360	20250324	144300	91006775	974	974	974	974	0
361	20250324	144200	91006775	974	974	974	974	447
362	20250324	144100	90571397	974	974	974	974	0
363	20250324	144000	90571397	974	974	974	974	553
364	20250324	143900	90032775	974	974	974	974	0
365	20250324	143800	90032775	974	974	974	974	0
366	20250324	143700	90032775	974	974	974	974	0
367	20250324	143600	90032775	974	974	974	974	0
368	20250324	143500	90032775	974	974	974	974	1
369	20250324	143400	90031801	972	972	972	972	0
370	20250324	143300	90031801	972	972	972	972	1000
371	20250324	143200	89059801	972	972	972	972	0
372	20250324	143100	89059801	972	972	972	972	0
373	20250324	143000	89059801	972	972	972	972	0
374	20250324	142900	89059801	972	972	972	972	0
375	20250324	142800	89059801	972	972	972	972	0
376	20250324	142700	89059801	972	974	974	972	300
377	20250324	142600	88768158	975	975	975	975	0
378	20250324	142500	88768158	975	975	975	975	0
379	20250324	142400	88768158	975	975	975	975	600
380	20250324	142300	88183158	975	975	975	975	300
381	20250324	142200	87890658	975	975	975	975	200
382	20250324	142100	87695658	974	974	974	974	0
383	20250324	142000	87695658	974	974	974	974	0
384	20250324	141900	87695658	974	974	974	974	10
385	20250324	141800	87685918	974	974	974	974	0
386	20250324	141700	87685918	974	974	974	974	0
387	20250324	141600	87685918	974	974	974	974	0
388	20250324	141500	87685918	974	974	974	974	0
389	20250324	141400	87685918	974	974	974	974	0
390	20250324	141300	87685918	974	974	974	974	320
391	20250324	141200	87374238	975	975	975	975	301
392	20250324	141100	87080763	975	975	975	975	0
393	20250324	141000	87080763	975	975	975	975	300
394	20250324	140900	86788263	975	975	975	975	200
395	20250324	140800	86593263	975	975	975	975	0
396	20250324	140700	86593263	975	975	975	975	0
397	20250324	140600	86593263	975	974	975	974	334
398	20250324	140500	86267614	975	975	975	975	0
399	20250324	140400	86267614	975	975	975	975	0
400	20250324	140300	86267614	975	975	975	975	0
401	20250324	140200	86267614	975	975	975	975	0
402	20250324	140100	86267614	975	975	975	975	0
403	20250324	140000	86267614	975	975	975	975	0
404	20250324	135900	86267614	975	975	975	975	0
405	20250324	135800	86267614	975	975	975	975	0
406	20250324	135700	86267614	975	975	975	975	0
407	20250324	135600	86267614	975	975	975	975	0
408	20250324	135500	86267614	975	975	975	975	0
409	20250324	135400	86267614	975	975	975	975	0
410	20250324	135300	86267614	975	975	975	975	0
411	20250324	135200	86267614	975	975	975	975	0
412	20250324	135100	86267614	975	975	975	975	508
413	20250324	135000	85772314	975	975	975	975	0
414	20250324	134900	85772314	975	975	975	975	0
415	20250324	134800	85772314	975	975	975	975	0
416	20250324	134700	85772314	975	975	975	975	0
417	20250324	134600	85772314	975	975	975	975	0
418	20250324	134500	85772314	975	975	975	975	0
419	20250324	134400	85772314	975	975	975	975	18
420	20250324	134300	85754764	975	975	975	975	0
421	20250324	134200	85754764	975	975	975	975	2
422	20250324	134100	85752814	975	975	975	975	0
423	20250324	134000	85752814	975	975	975	975	10
424	20250324	133900	85743064	975	975	975	975	58
425	20250324	133800	85686514	975	975	975	975	1
426	20250324	133700	85685539	975	975	975	975	0
427	20250324	133600	85685539	975	975	975	975	60
428	20250324	133500	85627039	975	975	975	975	1
429	20250324	133400	85626064	975	975	975	975	3
430	20250324	133300	85623139	975	975	975	975	0
431	20250324	133200	85623139	975	975	975	975	0
432	20250324	133100	85623139	975	975	975	975	3
433	20250324	133000	85620214	975	975	975	975	0
434	20250324	132900	85620214	975	976	976	975	2
435	20250324	132800	85618263	977	977	977	977	0
436	20250324	132700	85618263	977	977	977	977	0
437	20250324	132600	85618263	977	977	977	977	0
438	20250324	132500	85618263	977	977	977	977	12
439	20250324	132400	85606539	977	977	977	977	13
440	20250324	132300	85593838	977	977	977	977	0
441	20250324	132200	85593838	977	977	977	977	4
442	20250324	132100	85589930	977	977	977	977	0
443	20250324	132000	85589930	977	977	977	977	0
444	20250324	131900	85589930	977	977	977	977	3
445	20250324	131800	85586999	977	977	977	977	0
446	20250324	131700	85586999	977	977	977	977	7
447	20250324	131600	85580160	977	977	977	977	0
448	20250324	131500	85580160	977	977	977	977	0
449	20250324	131400	85580160	977	977	977	977	0
450	20250324	131300	85580160	977	977	977	977	1
451	20250324	131200	85579183	973	973	973	973	0
452	20250324	131100	85579183	973	973	973	973	15
453	20250324	131000	85564588	977	977	977	977	3
454	20250324	130900	85561657	973	973	973	973	0
455	20250324	130800	85561657	973	973	973	973	0
456	20250324	130700	85561657	973	973	973	973	0
457	20250324	130600	85561657	973	973	973	973	0
458	20250324	130500	85561657	973	973	973	973	0
459	20250324	130400	85561657	973	973	973	973	0
460	20250324	130300	85561657	973	973	973	973	0
461	20250324	130200	85561657	973	973	973	973	0
462	20250324	130100	85561657	973	974	974	973	150
463	20250324	130000	85415667	973	973	973	973	0
464	20250324	125900	85415667	973	973	973	973	0
465	20250324	125800	85415667	973	973	973	973	0
466	20250324	125700	85415667	973	975	975	973	500
467	20250324	125600	84929111	975	975	975	975	0
468	20250324	125500	84929111	975	975	975	975	0
469	20250324	125400	84929111	975	975	975	975	0
470	20250324	125300	84929111	975	975	975	975	0
471	20250324	125200	84929111	975	975	975	975	0
472	20250324	125100	84929111	975	975	975	975	6
473	20250324	125000	84923261	975	975	975	975	951
474	20250324	124900	83996036	975	975	975	975	300
475	20250324	124800	83703536	973	973	973	973	0
476	20250324	124700	83703536	973	973	973	973	0
477	20250324	124600	83703536	973	973	973	973	0
478	20250324	124500	83703536	973	973	973	973	0
479	20250324	124400	83703536	973	973	973	973	170
480	20250324	124300	83538126	975	975	975	975	0
481	20250324	124200	83538126	975	975	975	975	0
482	20250324	124100	83538126	975	975	975	975	0
483	20250324	124000	83538126	975	975	975	975	0
484	20250324	123900	83538126	975	975	975	975	299
485	20250324	123800	83246601	975	975	975	975	0
486	20250324	123700	83246601	975	975	975	975	0
487	20250324	123600	83246601	975	979	979	975	962
488	20250324	123500	82308611	979	979	979	979	0
489	20250324	123400	82308611	979	979	979	979	0
490	20250324	123300	82308611	979	979	979	979	0
491	20250324	123200	82308611	979	979	979	979	1000
492	20250324	123100	81329611	979	979	979	979	0
493	20250324	123000	81329611	979	979	979	979	0
494	20250324	122900	81329611	979	979	979	979	1
495	20250324	122800	81328632	977	977	977	977	0
496	20250324	122700	81328632	977	977	977	977	0
497	20250324	122600	81328632	977	977	977	977	19
498	20250324	122500	81310069	976	976	976	976	0
499	20250324	122400	81310069	976	976	976	976	820
500	20250324	122300	80509749	973	973	973	973	0
501	20250324	122200	80509749	973	975	975	973	1326
502	20250324	122100	79219441	975	975	975	975	45
503	20250324	122000	79175566	979	979	979	979	0
504	20250324	121900	79175566	979	979	979	979	0
505	20250324	121800	79175566	979	979	979	979	0
506	20250324	121700	79175566	979	979	979	979	0
507	20250324	121600	79175566	979	979	979	979	0
508	20250324	121500	79175566	979	979	979	979	20
509	20250324	121400	79155986	979	979	979	979	0
510	20250324	121300	79155986	979	979	979	979	0
511	20250324	121200	79155986	979	979	979	979	0
512	20250324	121100	79155986	979	979	979	979	0
513	20250324	121000	79155986	979	979	979	979	0
514	20250324	120900	79155986	979	979	979	979	0
515	20250324	120800	79155986	979	979	979	979	14
516	20250324	120700	79142280	979	979	979	979	3
517	20250324	120600	79139343	975	975	975	975	0
518	20250324	120500	79139343	975	975	975	975	0
519	20250324	120400	79139343	975	975	975	975	1920
520	20250324	120300	77267343	979	979	979	979	0
521	20250324	120200	77267343	979	975	979	975	1043
522	20250324	120100	76250406	980	980	980	980	200
523	20250324	120000	76054406	980	975	980	975	1307
524	20250324	115900	74780046	980	980	980	980	3
525	20250324	115800	74777106	980	980	980	980	0
526	20250324	115700	74777106	980	980	980	980	24
527	20250324	115600	74753586	980	975	980	975	1660
528	20250324	115500	73133246	973	973	973	973	0
529	20250324	115400	73133246	973	973	973	973	0
530	20250324	115300	73133246	973	975	975	973	6600
531	20250324	115200	66706643	975	977	977	975	3076
532	20250324	115100	63705620	977	977	977	977	600
533	20250324	115000	63119420	977	978	978	977	1824
534	20250324	114900	61336648	978	980	980	978	434
535	20250324	114800	60912156	980	980	980	980	138
536	20250324	114700	60776916	983	983	983	983	59
537	20250324	114600	60718919	980	982	983	980	275
538	20250324	114500	60448976	984	984	984	984	0
539	20250324	114400	60448976	984	984	984	984	0
540	20250324	114300	60448976	984	984	984	984	0
541	20250324	114200	60448976	984	984	984	984	0
542	20250324	114100	60448976	984	984	984	984	0
543	20250324	114000	60448976	984	984	984	984	1013
544	20250324	113900	59452184	984	984	984	984	33
545	20250324	113800	59419712	984	984	984	981	1038
546	20250324	113700	58398350	984	984	984	984	0
547	20250324	113600	58398350	984	984	984	984	0
548	20250324	113500	58398350	984	983	984	983	435
549	20250324	113400	57970696	984	984	984	984	40
550	20250324	113300	57931336	984	981	984	978	1085
551	20250324	113200	56868640	984	984	984	984	0
552	20250324	113100	56868640	984	984	984	984	0
553	20250324	113000	56868640	984	984	984	984	0
554	20250324	112900	56868640	984	984	984	984	0
555	20250324	112800	56868640	984	984	984	984	0
556	20250324	112700	56868640	984	984	984	984	0
557	20250324	112600	56868640	984	984	984	984	0
558	20250324	112500	56868640	984	984	984	984	3
559	20250324	112400	56865688	984	984	984	984	0
560	20250324	112300	56865688	984	984	984	984	116
561	20250324	112200	56751544	984	984	984	984	0
562	20250324	112100	56751544	984	984	984	979	257
563	20250324	112000	56498726	984	980	984	980	526
564	20250324	111900	55983206	980	980	980	980	0
565	20250324	111800	55983206	980	980	980	980	63
566	20250324	111700	55921466	980	980	980	980	1720
567	20250324	111600	54235866	980	983	983	980	1612
568	20250324	111500	52654758	984	984	984	984	100
569	20250324	111400	52556358	984	984	984	984	100
570	20250324	111300	52457958	984	984	984	984	188
571	20250324	111200	52272966	984	983	984	983	263
572	20250324	111100	52014274	984	984	984	983	739
573	20250324	111000	51287298	983	983	983	982	1480
574	20250324	110900	49832758	982	982	982	982	610
575	20250324	110800	49233738	982	982	982	982	0
576	20250324	110700	49233738	982	982	982	982	0
577	20250324	110600	49233738	982	980	982	980	2943
578	20250324	110500	46348422	980	980	980	980	0
579	20250324	110400	46348422	980	979	980	979	820
580	20250324	110300	45545533	979	979	979	979	0
581	20250324	110200	45545533	979	979	979	979	189
582	20250324	110100	45360502	979	979	979	979	0
583	20250324	110000	45360502	979	979	979	979	23
584	20250324	105900	45337985	979	979	979	979	205
585	20250324	105800	45137290	979	980	980	979	436
586	20250324	105700	44710304	980	980	980	980	0
587	20250324	105600	44710304	980	980	980	980	30
588	20250324	105500	44680904	980	979	980	979	1200
589	20250324	105400	43505604	980	980	980	978	886
590	20250324	105300	42638264	980	980	980	980	30
591	20250324	105200	42608864	980	979	980	978	2256
592	20250324	105100	40401785	980	980	980	980	147
593	20250324	105000	40257725	980	980	980	979	2110
594	20250324	104900	38189935	979	975	979	975	14837
595	20250324	104800	23691577	975	975	975	975	1570
596	20250324	104700	22160827	974	974	974	974	0
597	20250324	104600	22160827	974	974	974	974	0
598	20250324	104500	22160827	974	972	974	972	84
599	20250324	104400	22079019	974	974	974	974	500
600	20250324	104300	21592019	974	974	974	974	0
601	20250324	104200	21592019	974	974	974	974	0
602	20250324	104100	21592019	974	974	974	974	0
603	20250324	104000	21592019	974	974	974	974	0
604	20250324	103900	21592019	974	974	974	974	0
605	20250324	103800	21592019	974	974	974	974	20
606	20250324	103700	21572539	973	973	973	973	200
607	20250324	103600	21377939	974	974	974	974	0
608	20250324	103500	21377939	974	974	974	974	0
609	20250324	103400	21377939	974	974	974	974	40
610	20250324	103300	21338979	974	974	974	974	20
611	20250324	103200	21319499	974	974	974	974	0
612	20250324	103100	21319499	974	974	974	974	200
613	20250324	103000	21124699	975	975	975	975	0
614	20250324	102900	21124699	975	975	975	975	3055
615	20250324	102800	18146074	974	974	974	974	1000
616	20250324	102700	17172074	974	974	974	974	0
617	20250324	102600	17172074	974	973	974	973	1748
618	20250324	102500	15470375	973	973	973	973	0
619	20250324	102400	15470375	973	973	973	973	148
620	20250324	102300	15326371	974	974	974	974	0
621	20250324	102200	15326371	974	974	974	974	1
622	20250324	102100	15325397	974	974	974	974	0
623	20250324	102000	15325397	974	974	974	974	1
624	20250324	101900	15324423	974	974	974	974	0
625	20250324	101800	15324423	974	974	974	974	0
626	20250324	101700	15324423	974	974	974	974	0
627	20250324	101600	15324423	974	974	974	974	0
628	20250324	101500	15324423	974	974	974	974	3
629	20250324	101400	15321501	973	973	973	973	0
630	20250324	101300	15321501	973	973	973	973	283
631	20250324	101200	15046142	973	973	973	973	672
632	20250324	101100	14392286	973	973	973	973	0
633	20250324	101000	14392286	973	973	973	973	200
634	20250324	100900	14197686	975	975	975	975	0
635	20250324	100800	14197686	975	975	975	975	1
636	20250324	100700	14196711	974	974	974	974	0
637	20250324	100600	14196711	974	974	974	974	0
638	20250324	100500	14196711	974	974	974	974	0
639	20250324	100400	14196711	974	974	974	974	0
640	20250324	100300	14196711	974	974	974	974	0
641	20250324	100200	14196711	974	974	974	974	0
642	20250324	100100	14196711	974	974	974	974	0
643	20250324	100000	14196711	974	974	974	974	0
644	20250324	095900	14196711	974	973	974	973	1266
645	20250324	095800	12963927	974	974	974	974	0
646	20250324	095700	12963927	974	974	974	974	0
647	20250324	095600	12963927	974	974	974	974	0
648	20250324	095500	12963927	974	974	974	974	0
649	20250324	095400	12963927	974	973	974	973	100
650	20250324	095300	12866598	973	973	973	973	0
651	20250324	095200	12866598	973	973	973	973	4
652	20250324	095100	12862706	973	973	973	973	112
653	20250324	095000	12753730	973	973	973	973	14
654	20250324	094900	12740108	973	973	973	973	0
655	20250324	094800	12740108	973	973	973	973	288
656	20250324	094700	12459884	973	973	973	973	0
657	20250324	094600	12459884	973	973	973	973	0
658	20250324	094500	12459884	973	973	973	973	106
659	20250324	094400	12356746	973	973	973	973	6
660	20250324	094300	12350908	973	973	973	973	0
661	20250324	094200	12350908	973	973	973	973	2653
662	20250324	094100	9769539	971	971	971	971	0
663	20250324	094000	9769539	971	971	971	971	0
664	20250324	093900	9769539	971	971	971	971	0
665	20250324	093800	9769539	971	971	971	971	663
666	20250324	093700	9125766	973	973	973	973	0
667	20250324	093600	9125766	973	973	973	973	0
668	20250324	093500	9125766	973	973	973	973	400
669	20250324	093400	8736566	973	973	973	973	1028
670	20250324	093300	7736322	973	973	973	973	24
671	20250324	093200	7712970	972	972	972	972	100
672	20250324	093100	7615770	973	973	973	973	0
673	20250324	093000	7615770	973	973	973	973	99
674	20250324	092900	7519443	973	973	973	973	68
675	20250324	092800	7453279	970	971	971	970	400
676	20250324	092700	7065267	974	974	974	974	5
677	20250324	092600	7060397	971	971	971	971	0
678	20250324	092500	7060397	971	971	971	971	0
679	20250324	092400	7060397	971	971	971	971	0
680	20250324	092300	7060397	971	971	971	971	1000
681	20250324	092200	6089397	971	971	971	971	2000
682	20250324	092100	4147397	975	975	975	975	0
683	20250324	092000	4147397	975	975	975	975	1021
684	20250324	091900	3151922	975	975	975	970	577
685	20250324	091800	2589682	975	975	975	975	0
686	20250324	091700	2589682	975	975	975	975	0
687	20250324	091600	2589682	975	975	975	975	0
688	20250324	091500	2589682	975	975	975	975	0
689	20250324	091400	2589682	975	975	975	975	1
690	20250324	091300	2588707	970	970	970	970	0
691	20250324	091200	2588707	970	970	970	970	0
692	20250324	091100	2588707	970	970	970	970	0
693	20250324	091000	2588707	970	970	970	969	1026
694	20250324	090900	1593502	976	976	976	976	0
695	20250324	090800	1593502	976	976	976	976	0
696	20250324	090700	1593502	976	976	976	976	11
697	20250324	090600	1582766	972	972	972	972	0
698	20250324	090500	1582766	972	972	972	972	0
699	20250324	090400	1582766	972	978	978	972	417
700	20250324	090300	1175600	978	978	978	978	200
701	20250324	090200	980000	980	980	980	980	0
702	20250324	090100	980000	980	980	980	980	0
703	20250324	090000	980000	980	980	980	980	1000