KissMeData/097780/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	200900	77191801	1012	1012	1012	1012	10029
3	20250324	200800	77191801	1012	1012	1012	1012	0
4	20250324	200700	77191801	1012	1012	1012	1012	0
5	20250324	200600	77191801	1012	1012	1012	1012	0
6	20250324	200500	77191801	1012	1012	1012	1012	0
7	20250324	200400	77191801	1012	1012	1012	1012	0
8	20250324	200300	77191801	1012	1012	1012	1012	0
9	20250324	200200	77191801	1012	1012	1012	1012	0
10	20250324	200100	77191801	1012	1012	1012	1012	0
11	20250324	200000	77191801	1012	1012	1012	1012	0
12	20250324	195900	77191801	1012	1012	1012	1012	0
13	20250324	195800	77191801	1012	1012	1012	1012	0
14	20250324	195700	77191801	1012	1012	1012	1012	0
15	20250324	195600	77191801	1012	1012	1012	1012	0
16	20250324	195500	77191801	1012	1012	1012	1012	0
17	20250324	195400	77191801	1012	1012	1012	1012	0
18	20250324	195300	77191801	1012	1012	1012	1012	0
19	20250324	195200	77191801	1012	1012	1012	1012	0
20	20250324	195100	77191801	1012	1012	1012	1012	0
21	20250324	195000	77191801	1012	1012	1012	1012	0
22	20250324	194900	77191801	1012	1012	1012	1012	0
23	20250324	194800	77191801	1012	1012	1012	1012	0
24	20250324	194700	77191801	1012	1012	1012	1012	0
25	20250324	194600	77191801	1012	1012	1012	1012	0
26	20250324	194500	77191801	1012	1012	1012	1012	0
27	20250324	194400	77191801	1012	1012	1012	1012	0
28	20250324	194300	77191801	1012	1012	1012	1012	0
29	20250324	194200	77191801	1012	1012	1012	1012	0
30	20250324	194100	77191801	1012	1012	1012	1012	0
31	20250324	194000	77191801	1012	1012	1012	1012	0
32	20250324	193900	77191801	1012	1012	1012	1012	10029
33	20250324	193800	77191801	1012	1012	1012	1012	0
34	20250324	193700	77191801	1012	1012	1012	1012	0
35	20250324	193600	77191801	1012	1012	1012	1012	0
36	20250324	193500	77191801	1012	1012	1012	1012	0
37	20250324	193400	77191801	1012	1012	1012	1012	0
38	20250324	193300	77191801	1012	1012	1012	1012	0
39	20250324	193200	77191801	1012	1012	1012	1012	0
40	20250324	193100	77191801	1012	1012	1012	1012	0
41	20250324	193000	77191801	1012	1012	1012	1012	0
42	20250324	192900	77191801	1012	1012	1012	1012	0
43	20250324	192800	77191801	1012	1012	1012	1012	0
44	20250324	192700	77191801	1012	1012	1012	1012	0
45	20250324	192600	77191801	1012	1012	1012	1012	0
46	20250324	192500	77191801	1012	1012	1012	1012	0
47	20250324	192400	77191801	1012	1012	1012	1012	0
48	20250324	192300	77191801	1012	1012	1012	1012	0
49	20250324	192200	77191801	1012	1012	1012	1012	0
50	20250324	192100	77191801	1012	1012	1012	1012	0
51	20250324	192000	77191801	1012	1012	1012	1012	0
52	20250324	191900	77191801	1012	1012	1012	1012	0
53	20250324	191800	77191801	1012	1012	1012	1012	0
54	20250324	191700	77191801	1012	1012	1012	1012	0
55	20250324	191600	77191801	1012	1012	1012	1012	0
56	20250324	191500	77191801	1012	1012	1012	1012	0
57	20250324	191400	77191801	1012	1012	1012	1012	0
58	20250324	191300	77191801	1012	1012	1012	1012	0
59	20250324	191200	77191801	1012	1012	1012	1012	0
60	20250324	191100	77191801	1012	1012	1012	1012	0
61	20250324	191000	77191801	1012	1012	1012	1012	0
62	20250324	190900	77191801	1012	1012	1012	1012	10029
63	20250324	190800	77191801	1012	1012	1012	1012	0
64	20250324	190700	77191801	1012	1012	1012	1012	0
65	20250324	190600	77191801	1012	1012	1012	1012	0
66	20250324	190500	77191801	1012	1012	1012	1012	0
67	20250324	190400	77191801	1012	1012	1012	1012	0
68	20250324	190300	77191801	1012	1012	1012	1012	0
69	20250324	190200	77191801	1012	1012	1012	1012	0
70	20250324	190100	77191801	1012	1012	1012	1012	0
71	20250324	190000	77191801	1012	1012	1012	1012	0
72	20250324	185900	77191801	1012	1012	1012	1012	0
73	20250324	185800	77191801	1012	1012	1012	1012	0
74	20250324	185700	77191801	1012	1012	1012	1012	0
75	20250324	185600	77191801	1012	1012	1012	1012	0
76	20250324	185500	77191801	1012	1012	1012	1012	0
77	20250324	185400	77191801	1012	1012	1012	1012	0
78	20250324	185300	77191801	1012	1012	1012	1012	0
79	20250324	185200	77191801	1012	1012	1012	1012	0
80	20250324	185100	77191801	1012	1012	1012	1012	0
81	20250324	185000	77191801	1012	1012	1012	1012	0
82	20250324	184900	77191801	1012	1012	1012	1012	0
83	20250324	184800	77191801	1012	1012	1012	1012	0
84	20250324	184700	77191801	1012	1012	1012	1012	0
85	20250324	184600	77191801	1012	1012	1012	1012	0
86	20250324	184500	77191801	1012	1012	1012	1012	0
87	20250324	184400	77191801	1012	1012	1012	1012	0
88	20250324	184300	77191801	1012	1012	1012	1012	0
89	20250324	184200	77191801	1012	1012	1012	1012	0
90	20250324	184100	77191801	1012	1012	1012	1012	0
91	20250324	184000	77191801	1012	1012	1012	1012	0
92	20250324	183900	77191801	1012	1012	1012	1012	10029
93	20250324	183800	77191801	1012	1012	1012	1012	0
94	20250324	183700	77191801	1012	1012	1012	1012	0
95	20250324	183600	77191801	1012	1012	1012	1012	0
96	20250324	183500	77191801	1012	1012	1012	1012	0
97	20250324	183400	77191801	1012	1012	1012	1012	0
98	20250324	183300	77191801	1012	1012	1012	1012	0
99	20250324	183200	77191801	1012	1012	1012	1012	0
100	20250324	183100	77191801	1012	1012	1012	1012	0
101	20250324	183000	77191801	1012	1012	1012	1012	0
102	20250324	182900	77191801	1012	1012	1012	1012	0
103	20250324	182800	77191801	1012	1012	1012	1012	0
104	20250324	182700	77191801	1012	1012	1012	1012	0
105	20250324	182600	77191801	1012	1012	1012	1012	0
106	20250324	182500	77191801	1012	1012	1012	1012	0
107	20250324	182400	77191801	1012	1012	1012	1012	0
108	20250324	182300	77191801	1012	1012	1012	1012	0
109	20250324	182200	77191801	1012	1012	1012	1012	0
110	20250324	182100	77191801	1012	1012	1012	1012	0
111	20250324	182000	77191801	1012	1012	1012	1012	0
112	20250324	181900	77191801	1012	1012	1012	1012	0
113	20250324	181800	77191801	1012	1012	1012	1012	0
114	20250324	181700	77191801	1012	1012	1012	1012	0
115	20250324	181600	77191801	1012	1012	1012	1012	0
116	20250324	181500	77191801	1012	1012	1012	1012	0
117	20250324	181400	77191801	1012	1012	1012	1012	0
118	20250324	181300	77191801	1012	1012	1012	1012	0
119	20250324	181200	77191801	1012	1012	1012	1012	0
120	20250324	181100	77191801	1012	1012	1012	1012	0
121	20250324	181000	77191801	1012	1012	1012	1012	0
122	20250324	180900	77191801	1012	1012	1012	1012	10029
123	20250324	180800	77191801	1012	1012	1012	1012	0
124	20250324	180700	77191801	1012	1012	1012	1012	0
125	20250324	180600	77191801	1012	1012	1012	1012	0
126	20250324	180500	77191801	1012	1012	1012	1012	0
127	20250324	180400	77191801	1012	1012	1012	1012	0
128	20250324	180300	77191801	1012	1012	1012	1012	0
129	20250324	180200	77191801	1012	1012	1012	1012	0
130	20250324	180100	77191801	1012	1012	1012	1012	0
131	20250324	180000	77191801	1012	1012	1012	1012	0
132	20250324	175900	77191801	1012	1012	1012	1012	0
133	20250324	175800	77191801	1012	1012	1012	1012	0
134	20250324	175700	77191801	1012	1012	1012	1012	0
135	20250324	175600	77191801	1012	1012	1012	1012	0
136	20250324	175500	77191801	1012	1012	1012	1012	0
137	20250324	175400	77191801	1012	1012	1012	1012	0
138	20250324	175300	77191801	1012	1012	1012	1012	0
139	20250324	175200	77191801	1012	1012	1012	1012	0
140	20250324	175100	77191801	1012	1012	1012	1012	0
141	20250324	175000	77191801	1012	1012	1012	1012	0
142	20250324	174900	77191801	1012	1012	1012	1012	0
143	20250324	174800	77191801	1012	1012	1012	1012	0
144	20250324	174700	77191801	1012	1012	1012	1012	0
145	20250324	174600	77191801	1012	1012	1012	1012	0
146	20250324	174500	77191801	1012	1012	1012	1012	0
147	20250324	174400	77191801	1012	1012	1012	1012	0
148	20250324	174300	77191801	1012	1012	1012	1012	0
149	20250324	174200	77191801	1012	1012	1012	1012	0
150	20250324	174100	77191801	1012	1012	1012	1012	0
151	20250324	174000	77191801	1012	1012	1012	1012	0
152	20250324	173900	77191801	1012	1012	1012	1012	10029
153	20250324	173800	77191801	1012	1012	1012	1012	0
154	20250324	173700	77191801	1012	1012	1012	1012	0
155	20250324	173600	77191801	1012	1012	1012	1012	0
156	20250324	173500	77191801	1012	1012	1012	1012	0
157	20250324	173400	77191801	1012	1012	1012	1012	0
158	20250324	173300	77191801	1012	1012	1012	1012	0
159	20250324	173200	77191801	1012	1012	1012	1012	0
160	20250324	173100	77191801	1012	1012	1012	1012	0
161	20250324	173000	77191801	1012	1012	1012	1012	0
162	20250324	172900	77191801	1012	1012	1012	1012	0
163	20250324	172800	77191801	1012	1012	1012	1012	0
164	20250324	172700	77191801	1012	1012	1012	1012	0
165	20250324	172600	77191801	1012	1012	1012	1012	0
166	20250324	172500	77191801	1012	1012	1012	1012	0
167	20250324	172400	77191801	1012	1012	1012	1012	0
168	20250324	172300	77191801	1012	1012	1012	1012	0
169	20250324	172200	77191801	1012	1012	1012	1012	0
170	20250324	172100	77191801	1012	1012	1012	1012	0
171	20250324	172000	77191801	1012	1012	1012	1012	0
172	20250324	171900	77191801	1012	1012	1012	1012	0
173	20250324	171800	77191801	1012	1012	1012	1012	0
174	20250324	171700	77191801	1012	1012	1012	1012	0
175	20250324	171600	77191801	1012	1012	1012	1012	0
176	20250324	171500	77191801	1012	1012	1012	1012	0
177	20250324	171400	77191801	1012	1012	1012	1012	0
178	20250324	171300	77191801	1012	1012	1012	1012	0
179	20250324	171200	77191801	1012	1012	1012	1012	0
180	20250324	171100	77191801	1012	1012	1012	1012	0
181	20250324	171000	77191801	1012	1012	1012	1012	0
182	20250324	170900	77191801	1012	1012	1012	1012	10029
183	20250324	170800	77191801	1012	1012	1012	1012	0
184	20250324	170700	77191801	1012	1012	1012	1012	0
185	20250324	170600	77191801	1012	1012	1012	1012	0
186	20250324	170500	77191801	1012	1012	1012	1012	0
187	20250324	170400	77191801	1012	1012	1012	1012	0
188	20250324	170300	77191801	1012	1012	1012	1012	0
189	20250324	170200	77191801	1012	1012	1012	1012	0
190	20250324	170100	77191801	1012	1012	1012	1012	0
191	20250324	170000	77191801	1012	1012	1012	1012	0
192	20250324	165900	77191801	1012	1012	1012	1012	0
193	20250324	165800	77191801	1012	1012	1012	1012	0
194	20250324	165700	77191801	1012	1012	1012	1012	0
195	20250324	165600	77191801	1012	1012	1012	1012	0
196	20250324	165500	77191801	1012	1012	1012	1012	0
197	20250324	165400	77191801	1012	1012	1012	1012	0
198	20250324	165300	77191801	1012	1012	1012	1012	0
199	20250324	165200	77191801	1012	1012	1012	1012	0
200	20250324	165100	77191801	1012	1012	1012	1012	0
201	20250324	165000	77191801	1012	1012	1012	1012	0
202	20250324	164900	77191801	1012	1012	1012	1012	0
203	20250324	164800	77191801	1012	1012	1012	1012	0
204	20250324	164700	77191801	1012	1012	1012	1012	0
205	20250324	164600	77191801	1012	1012	1012	1012	0
206	20250324	164500	77191801	1012	1012	1012	1012	0
207	20250324	164400	77191801	1012	1012	1012	1012	0
208	20250324	164300	77191801	1012	1012	1012	1012	0
209	20250324	164200	77191801	1012	1012	1012	1012	0
210	20250324	164100	77191801	1012	1012	1012	1012	0
211	20250324	164000	77191801	1012	1012	1012	1012	0
212	20250324	163900	77191801	1012	1012	1012	1012	10029
213	20250324	163800	77191801	1012	1012	1012	1012	0
214	20250324	163700	77191801	1012	1012	1012	1012	0
215	20250324	163600	77191801	1012	1012	1012	1012	0
216	20250324	163500	77191801	1012	1012	1012	1012	0
217	20250324	163400	77191801	1012	1012	1012	1012	0
218	20250324	163300	77191801	1012	1012	1012	1012	0
219	20250324	163200	77191801	1012	1012	1012	1012	0
220	20250324	163100	77191801	1012	1012	1012	1012	0
221	20250324	163000	77191801	1012	1012	1012	1012	0
222	20250324	162900	77191801	1012	1012	1012	1012	0
223	20250324	162800	77191801	1012	1012	1012	1012	0
224	20250324	162700	77191801	1012	1012	1012	1012	0
225	20250324	162600	77191801	1012	1012	1012	1012	0
226	20250324	162500	77191801	1012	1012	1012	1012	0
227	20250324	162400	77191801	1012	1012	1012	1012	0
228	20250324	162300	77191801	1012	1012	1012	1012	0
229	20250324	162200	77191801	1012	1012	1012	1012	0
230	20250324	162100	77191801	1012	1012	1012	1012	0
231	20250324	162000	77191801	1012	1012	1012	1012	0
232	20250324	161900	77191801	1012	1012	1012	1012	0
233	20250324	161800	77191801	1012	1012	1012	1012	0
234	20250324	161700	77191801	1012	1012	1012	1012	0
235	20250324	161600	77191801	1012	1012	1012	1012	0
236	20250324	161500	77191801	1012	1012	1012	1012	0
237	20250324	161400	77191801	1012	1012	1012	1012	0
238	20250324	161300	77191801	1012	1012	1012	1012	0
239	20250324	161200	77191801	1012	1012	1012	1012	0
240	20250324	161100	77191801	1012	1012	1012	1012	0
241	20250324	161000	77191801	1012	1012	1012	1012	0
242	20250324	160900	77191801	1012	1012	1012	1012	10029
243	20250324	160800	77191801	1012	1012	1012	1012	0
244	20250324	160700	77191801	1012	1012	1012	1012	0
245	20250324	160600	77191801	1012	1012	1012	1012	0
246	20250324	160500	77191801	1012	1012	1012	1012	0
247	20250324	160400	77191801	1012	1012	1012	1012	0
248	20250324	160300	77191801	1012	1012	1012	1012	0
249	20250324	160200	77191801	1012	1012	1012	1012	0
250	20250324	160100	77191801	1012	1012	1012	1012	0
251	20250324	160000	77191801	1012	1012	1012	1012	0
252	20250324	155900	77191801	1012	1012	1012	1012	0
253	20250324	155800	77191801	1012	1012	1012	1012	0
254	20250324	155700	77191801	1012	1012	1012	1012	0
255	20250324	155600	77191801	1012	1012	1012	1012	0
256	20250324	155500	77191801	1012	1012	1012	1012	0
257	20250324	155400	77191801	1012	1012	1012	1012	0
258	20250324	155300	77191801	1012	1012	1012	1012	0
259	20250324	155200	77191801	1012	1012	1012	1012	0
260	20250324	155100	77191801	1012	1012	1012	1012	0
261	20250324	155000	77191801	1012	1012	1012	1012	0
262	20250324	154900	77191801	1012	1012	1012	1012	0
263	20250324	154800	77191801	1012	1012	1012	1012	0
264	20250324	154700	77191801	1012	1012	1012	1012	0
265	20250324	154600	77191801	1012	1012	1012	1012	0
266	20250324	154500	77191801	1012	1012	1012	1012	0
267	20250324	154400	77191801	1012	1012	1012	1012	0
268	20250324	154300	77191801	1012	1012	1012	1012	0
269	20250324	154200	77191801	1012	1012	1012	1012	0
270	20250324	154100	77191801	1012	1012	1012	1012	0
271	20250324	154000	77191801	1012	1012	1012	1012	0
272	20250324	153900	77191801	1012	1012	1012	1012	10029
273	20250324	153800	77191801	1012	1012	1012	1012	0
274	20250324	153700	77191801	1012	1012	1012	1012	0
275	20250324	153600	77191801	1012	1012	1012	1012	0
276	20250324	153500	77191801	1012	1012	1012	1012	0
277	20250324	153400	77191801	1012	1012	1012	1012	0
278	20250324	153300	77191801	1012	1012	1012	1012	0
279	20250324	153200	77191801	1012	1012	1012	1012	0
280	20250324	153100	77191801	1012	1012	1012	1012	0
281	20250324	153000	77191801	1012	1012	1012	1012	10029
282	20250324	152900	67042453	1009	1009	1009	1009	0
283	20250324	152800	67042453	1009	1009	1009	1009	0
284	20250324	152700	67042453	1009	1009	1009	1009	0
285	20250324	152600	67042453	1009	1009	1009	1009	0
286	20250324	152500	67042453	1009	1009	1009	1009	0
287	20250324	152400	67042453	1009	1009	1009	1009	0
288	20250324	152300	67042453	1009	1009	1009	1009	0
289	20250324	152200	67042453	1009	1009	1009	1009	0
290	20250324	152100	67042453	1009	1009	1009	1009	0
291	20250324	152000	67042453	1009	1009	1009	1009	0
292	20250324	151900	67042453	1009	1009	1009	1009	0
293	20250324	151800	67042453	1009	1009	1009	1009	0
294	20250324	151700	67042453	1009	1009	1009	1000	7
295	20250324	151600	67035399	1005	1005	1005	1005	1000
296	20250324	151500	66030399	1009	1006	1009	1006	1000
297	20250324	151400	65022702	1009	1009	1009	1009	0
298	20250324	151300	65022702	1009	1009	1009	1009	0
299	20250324	151200	65022702	1009	1009	1009	1009	0
300	20250324	151100	65022702	1009	1009	1009	1009	0
301	20250324	151000	65022702	1009	1000	1009	1000	103
302	20250324	150900	64919675	1000	1008	1009	1000	1015
303	20250324	150800	63895676	1010	1010	1010	1010	0
304	20250324	150700	63895676	1010	1010	1010	1010	0
305	20250324	150600	63895676	1010	1010	1010	1010	0
306	20250324	150500	63895676	1010	1010	1010	1010	0
307	20250324	150400	63895676	1010	1005	1010	1005	1000
308	20250324	150300	62886937	1005	1005	1005	1005	0
309	20250324	150200	62886937	1005	1005	1005	1005	0
310	20250324	150100	62886937	1005	1005	1005	1005	0
311	20250324	150000	62886937	1005	1005	1005	1005	8
312	20250324	145900	62878897	1005	1005	1005	1005	0
313	20250324	145800	62878897	1005	1005	1005	1005	200
314	20250324	145700	62677897	1009	1009	1009	1009	0
315	20250324	145600	62677897	1009	1010	1010	1005	5919
316	20250324	145500	56725576	1010	1010	1010	1009	1643
317	20250324	145400	55067784	1010	1006	1010	1006	1268
318	20250324	145300	53788638	1005	995	1005	995	4792
319	20250324	145200	48986452	995	995	995	995	0
320	20250324	145100	48986452	995	995	995	995	0
321	20250324	145000	48986452	995	995	995	995	3
322	20250324	144900	48983467	980	981	981	980	15
323	20250324	144800	48968760	998	998	998	998	0
324	20250324	144700	48968760	998	998	998	998	0
325	20250324	144600	48968760	998	998	998	998	0
326	20250324	144500	48968760	998	998	998	998	0
327	20250324	144400	48968760	998	998	998	998	0
328	20250324	144300	48968760	998	998	998	998	0
329	20250324	144200	48968760	998	998	998	998	0
330	20250324	144100	48968760	998	998	998	998	0
331	20250324	144000	48968760	998	997	998	997	3
332	20250324	143900	48965767	996	996	996	996	0
333	20250324	143800	48965767	996	996	996	996	0
334	20250324	143700	48965767	996	996	996	996	1
335	20250324	143600	48964771	998	998	998	998	0
336	20250324	143500	48964771	998	998	998	998	0
337	20250324	143400	48964771	998	998	998	998	0
338	20250324	143300	48964771	998	998	998	998	0
339	20250324	143200	48964771	998	998	998	998	0
340	20250324	143100	48964771	998	998	998	998	0
341	20250324	143000	48964771	998	998	998	998	0
342	20250324	142900	48964771	998	986	998	986	2000
343	20250324	142800	46974192	986	986	986	986	0
344	20250324	142700	46974192	986	986	986	986	0
345	20250324	142600	46974192	986	986	986	986	10
346	20250324	142500	46964332	986	986	986	986	0
347	20250324	142400	46964332	986	986	986	986	0
348	20250324	142300	46964332	986	986	986	986	0
349	20250324	142200	46964332	986	986	986	986	0
350	20250324	142100	46964332	986	986	986	986	0
351	20250324	142000	46964332	986	981	986	981	396
352	20250324	141900	46575356	981	981	981	981	794
353	20250324	141800	45796442	995	995	995	995	0
354	20250324	141700	45796442	995	995	995	995	0
355	20250324	141600	45796442	995	995	995	995	0
356	20250324	141500	45796442	995	995	995	995	0
357	20250324	141400	45796442	995	995	995	995	0
358	20250324	141300	45796442	995	993	995	980	123
359	20250324	141200	45675844	996	996	996	996	0
360	20250324	141100	45675844	996	996	996	996	0
361	20250324	141000	45675844	996	996	996	996	0
362	20250324	140900	45675844	996	996	996	996	10
363	20250324	140800	45665884	996	996	996	996	0
364	20250324	140700	45665884	996	996	996	996	0
365	20250324	140600	45665884	996	996	996	996	0
366	20250324	140500	45665884	996	996	996	996	0
367	20250324	140400	45665884	996	995	996	995	105
368	20250324	140300	45561404	996	994	996	994	128
369	20250324	140200	45434002	994	994	994	994	1
370	20250324	140100	45433008	996	996	996	996	0
371	20250324	140000	45433008	996	996	996	996	0
372	20250324	135900	45433008	996	996	996	996	0
373	20250324	135800	45433008	996	996	996	996	0
374	20250324	135700	45433008	996	996	996	996	0
375	20250324	135600	45433008	996	996	996	996	0
376	20250324	135500	45433008	996	996	996	996	0
377	20250324	135400	45433008	996	996	996	996	0
378	20250324	135300	45433008	996	996	996	996	0
379	20250324	135200	45433008	996	996	996	996	0
380	20250324	135100	45433008	996	996	996	996	0
381	20250324	135000	45433008	996	996	996	996	0
382	20250324	134900	45433008	996	996	996	996	0
383	20250324	134800	45433008	996	996	996	996	0
384	20250324	134700	45433008	996	996	996	996	0
385	20250324	134600	45433008	996	996	996	996	0
386	20250324	134500	45433008	996	996	996	996	402
387	20250324	134400	45032616	995	995	995	995	1
388	20250324	134300	45031621	997	997	997	997	0
389	20250324	134200	45031621	997	997	997	997	0
390	20250324	134100	45031621	997	997	997	997	0
391	20250324	134000	45031621	997	997	997	997	0
392	20250324	133900	45031621	997	997	997	997	0
393	20250324	133800	45031621	997	997	997	997	0
394	20250324	133700	45031621	997	997	997	997	0
395	20250324	133600	45031621	997	997	997	997	0
396	20250324	133500	45031621	997	997	997	997	0
397	20250324	133400	45031621	997	997	997	997	0
398	20250324	133300	45031621	997	997	997	997	0
399	20250324	133200	45031621	997	997	997	997	0
400	20250324	133100	45031621	997	997	997	997	0
401	20250324	133000	45031621	997	997	997	997	0
402	20250324	132900	45031621	997	997	997	997	0
403	20250324	132800	45031621	997	997	997	997	0
404	20250324	132700	45031621	997	997	997	997	0
405	20250324	132600	45031621	997	997	997	997	0
406	20250324	132500	45031621	997	997	997	997	0
407	20250324	132400	45031621	997	997	997	997	0
408	20250324	132300	45031621	997	996	997	996	25
409	20250324	132200	45006716	996	995	996	995	50
410	20250324	132100	44956917	996	996	996	996	0
411	20250324	132000	44956917	996	996	996	996	0
412	20250324	131900	44956917	996	996	996	996	0
413	20250324	131800	44956917	996	996	996	996	3
414	20250324	131700	44953929	993	994	994	993	37
415	20250324	131600	44917187	998	998	998	998	0
416	20250324	131500	44917187	998	998	998	998	0
417	20250324	131400	44917187	998	998	998	998	0
418	20250324	131300	44917187	998	998	998	998	0
419	20250324	131200	44917187	998	998	998	998	0
420	20250324	131100	44917187	998	998	998	998	0
421	20250324	131000	44917187	998	998	998	998	0
422	20250324	130900	44917187	998	998	998	998	55
423	20250324	130800	44862297	998	998	998	998	0
424	20250324	130700	44862297	998	998	998	998	42
425	20250324	130600	44820381	998	998	998	998	0
426	20250324	130500	44820381	998	998	998	998	0
427	20250324	130400	44820381	998	998	998	998	0
428	20250324	130300	44820381	998	998	998	998	20
429	20250324	130200	44800421	998	998	998	998	0
430	20250324	130100	44800421	998	998	998	998	0
431	20250324	130000	44800421	998	998	998	998	0
432	20250324	125900	44800421	998	998	998	998	0
433	20250324	125800	44800421	998	998	998	998	0
434	20250324	125700	44800421	998	998	998	998	0
435	20250324	125600	44800421	998	998	998	998	0
436	20250324	125500	44800421	998	998	998	998	0
437	20250324	125400	44800421	998	998	998	998	0
438	20250324	125300	44800421	998	998	998	998	0
439	20250324	125200	44800421	998	998	998	998	0
440	20250324	125100	44800421	998	998	998	998	0
441	20250324	125000	44800421	998	998	998	998	0
442	20250324	124900	44800421	998	998	998	998	0
443	20250324	124800	44800421	998	998	998	998	0
444	20250324	124700	44800421	998	998	998	998	0
445	20250324	124600	44800421	998	993	998	993	35
446	20250324	124500	44765656	993	993	993	993	526
447	20250324	124400	44243338	1000	1000	1000	1000	0
448	20250324	124300	44243338	1000	993	1000	993	2503
449	20250324	124200	41757838	1000	1000	1000	1000	1
450	20250324	124100	41756838	1000	1000	1000	1000	0
451	20250324	124000	41756838	1000	1000	1000	1000	0
452	20250324	123900	41756838	1000	1000	1000	1000	0
453	20250324	123800	41756838	1000	1000	1000	1000	0
454	20250324	123700	41756838	1000	1000	1000	1000	0
455	20250324	123600	41756838	1000	1000	1000	1000	0
456	20250324	123500	41756838	1000	1000	1000	1000	0
457	20250324	123400	41756838	1000	1000	1000	1000	0
458	20250324	123300	41756838	1000	1000	1000	1000	0
459	20250324	123200	41756838	1000	1000	1000	1000	1
460	20250324	123100	41755838	1002	1002	1002	1002	0
461	20250324	123000	41755838	1002	1002	1002	1002	0
462	20250324	122900	41755838	1002	1002	1002	1002	0
463	20250324	122800	41755838	1002	1002	1002	1002	0
464	20250324	122700	41755838	1002	1002	1002	1002	0
465	20250324	122600	41755838	1002	1002	1002	1002	0
466	20250324	122500	41755838	1002	1002	1002	1002	0
467	20250324	122400	41755838	1002	1002	1002	1002	0
468	20250324	122300	41755838	1002	1000	1002	1000	100
469	20250324	122200	41655722	1002	1002	1002	1002	0
470	20250324	122100	41655722	1002	1004	1004	1002	179
471	20250324	122000	41476264	1004	977	1005	977	17225
472	20250324	121900	24333708	977	977	977	977	0
473	20250324	121800	24333708	977	977	977	977	0
474	20250324	121700	24333708	977	977	977	977	0
475	20250324	121600	24333708	977	977	977	977	0
476	20250324	121500	24333708	977	977	977	977	50
477	20250324	121400	24284858	977	977	977	977	0
478	20250324	121300	24284858	977	977	977	977	0
479	20250324	121200	24284858	977	977	977	977	0
480	20250324	121100	24284858	977	977	977	977	0
481	20250324	121000	24284858	977	977	977	977	0
482	20250324	120900	24284858	977	977	977	977	0
483	20250324	120800	24284858	977	977	977	977	0
484	20250324	120700	24284858	977	977	977	977	0
485	20250324	120600	24284858	977	977	977	977	0
486	20250324	120500	24284858	977	977	977	977	0
487	20250324	120400	24284858	977	977	977	977	0
488	20250324	120300	24284858	977	977	977	977	0
489	20250324	120200	24284858	977	977	977	977	0
490	20250324	120100	24284858	977	977	977	977	0
491	20250324	120000	24284858	977	973	977	973	200
492	20250324	115900	24090171	973	971	973	971	100
493	20250324	115800	23993026	971	971	971	971	0
494	20250324	115700	23993026	971	971	971	971	0
495	20250324	115600	23993026	971	971	971	971	0
496	20250324	115500	23993026	971	971	971	971	110
497	20250324	115400	23886216	971	971	971	971	0
498	20250324	115300	23886216	971	971	971	971	0
499	20250324	115200	23886216	971	971	971	971	0
500	20250324	115100	23886216	971	971	971	971	0
501	20250324	115000	23886216	971	971	971	971	11
502	20250324	114900	23875535	971	968	971	968	167
503	20250324	114800	23713871	968	968	968	968	20
504	20250324	114700	23694511	968	966	968	966	216
505	20250324	114600	23485823	971	971	971	971	0
506	20250324	114500	23485823	971	971	971	971	0
507	20250324	114400	23485823	971	971	971	971	0
508	20250324	114300	23485823	971	971	971	971	3
509	20250324	114200	23482910	970	970	970	970	0
510	20250324	114100	23482910	970	970	970	970	1038
511	20250324	114000	22476050	967	967	967	967	0
512	20250324	113900	22476050	967	975	975	967	1244
513	20250324	113800	21266862	982	982	982	982	0
514	20250324	113700	21266862	982	982	982	982	0
515	20250324	113600	21266862	982	982	982	982	0
516	20250324	113500	21266862	982	982	982	982	0
517	20250324	113400	21266862	982	982	982	982	0
518	20250324	113300	21266862	982	982	982	982	0
519	20250324	113200	21266862	982	982	982	982	0
520	20250324	113100	21266862	982	977	982	977	3
521	20250324	113000	21263922	976	978	978	976	1000
522	20250324	112900	20286802	982	982	982	982	0
523	20250324	112800	20286802	982	982	982	982	0
524	20250324	112700	20286802	982	980	982	980	3
525	20250324	112600	20283858	981	981	981	981	8
526	20250324	112500	20276010	982	980	982	980	145
527	20250324	112400	20133868	980	978	980	978	1043
528	20250324	112300	19113808	978	978	978	978	0
529	20250324	112200	19113808	978	978	978	978	0
530	20250324	112100	19113808	978	978	978	978	0
531	20250324	112000	19113808	978	978	978	978	0
532	20250324	111900	19113808	978	978	978	978	0
533	20250324	111800	19113808	978	978	978	978	0
534	20250324	111700	19113808	978	978	978	978	0
535	20250324	111600	19113808	978	978	978	978	0
536	20250324	111500	19113808	978	978	978	978	0
537	20250324	111400	19113808	978	978	978	978	0
538	20250324	111300	19113808	978	978	978	978	0
539	20250324	111200	19113808	978	978	978	978	0
540	20250324	111100	19113808	978	978	978	978	0
541	20250324	111000	19113808	978	978	978	978	0
542	20250324	110900	19113808	978	978	978	978	0
543	20250324	110800	19113808	978	978	978	978	0
544	20250324	110700	19113808	978	978	978	978	0
545	20250324	110600	19113808	978	978	978	978	115
546	20250324	110500	19001338	978	978	978	978	0
547	20250324	110400	19001338	978	978	978	978	0
548	20250324	110300	19001338	978	978	978	978	0
549	20250324	110200	19001338	978	978	978	978	0
550	20250324	110100	19001338	978	978	978	978	0
551	20250324	110000	19001338	978	977	978	977	85
552	20250324	105900	18918292	977	977	977	977	0
553	20250324	105800	18918292	977	977	977	977	0
554	20250324	105700	18918292	977	977	977	977	0
555	20250324	105600	18918292	977	977	977	977	0
556	20250324	105500	18918292	977	977	977	977	0
557	20250324	105400	18918292	977	977	977	977	0
558	20250324	105300	18918292	977	978	978	977	1000
559	20250324	105200	17941222	981	981	981	981	0
560	20250324	105100	17941222	981	981	981	981	0
561	20250324	105000	17941222	981	981	981	981	0
562	20250324	104900	17941222	981	981	981	981	0
563	20250324	104800	17941222	981	981	981	981	0
564	20250324	104700	17941222	981	981	981	981	0
565	20250324	104600	17941222	981	981	981	981	0
566	20250324	104500	17941222	981	981	981	981	0
567	20250324	104400	17941222	981	981	981	981	0
568	20250324	104300	17941222	981	981	981	981	0
569	20250324	104200	17941222	981	981	981	981	0
570	20250324	104100	17941222	981	979	981	979	416
571	20250324	104000	17533945	978	978	978	978	1236
572	20250324	103900	16325137	976	976	976	976	48
573	20250324	103800	16278289	978	969	978	967	1003
574	20250324	103700	15307385	978	970	978	969	1409
575	20250324	103600	13938042	982	982	982	982	0
576	20250324	103500	13938042	982	982	982	982	0
577	20250324	103400	13938042	982	982	982	982	0
578	20250324	103300	13938042	982	982	982	982	0
579	20250324	103200	13938042	982	982	982	982	0
580	20250324	103100	13938042	982	972	982	972	200
581	20250324	103000	13743334	972	972	972	972	0
582	20250324	102900	13743334	972	972	972	972	0
583	20250324	102800	13743334	972	970	972	970	911
584	20250324	102700	12859052	970	970	970	970	0
585	20250324	102600	12859052	970	970	970	970	0
586	20250324	102500	12859052	970	970	970	970	3
587	20250324	102400	12856142	969	969	969	969	1
588	20250324	102300	12855173	970	970	970	970	10
589	20250324	102200	12845473	969	969	969	969	415
590	20250324	102100	12443338	970	970	970	970	500
591	20250324	102000	11958338	976	976	976	976	0
592	20250324	101900	11958338	976	976	976	976	37
593	20250324	101800	11922226	980	980	980	968	240
594	20250324	101700	11689834	968	968	968	968	0
595	20250324	101600	11689834	968	968	968	968	0
596	20250324	101500	11689834	968	967	968	967	103
597	20250324	101400	11590230	982	982	982	982	2
598	20250324	101300	11588266	982	982	982	982	1
599	20250324	101200	11587284	982	982	982	982	0
600	20250324	101100	11587284	982	982	982	982	0
601	20250324	101000	11587284	982	982	982	982	0
602	20250324	100900	11587284	982	982	982	982	1
603	20250324	100800	11586302	982	982	982	982	10
604	20250324	100700	11576482	982	982	982	982	0
605	20250324	100600	11576482	982	982	982	982	0
606	20250324	100500	11576482	982	982	982	982	0
607	20250324	100400	11576482	982	982	982	982	0
608	20250324	100300	11576482	982	979	982	979	1023
609	20250324	100200	10574957	979	979	979	979	0
610	20250324	100100	10574957	979	979	979	979	0
611	20250324	100000	10574957	979	979	979	979	0
612	20250324	095900	10574957	979	979	979	979	0
613	20250324	095800	10574957	979	979	979	979	0
614	20250324	095700	10574957	979	979	979	979	0
615	20250324	095600	10574957	979	979	979	979	0
616	20250324	095500	10574957	979	979	979	979	0
617	20250324	095400	10574957	979	980	980	960	3003
618	20250324	095300	7661764	982	982	982	982	0
619	20250324	095200	7661764	982	982	982	982	0
620	20250324	095100	7661764	982	982	982	982	270
621	20250324	095000	7396624	980	980	980	980	10
622	20250324	094900	7386824	982	982	982	982	0
623	20250324	094800	7386824	982	982	982	982	3
624	20250324	094700	7383878	981	983	983	981	1000
625	20250324	094600	6402808	983	983	983	983	0
626	20250324	094500	6402808	983	985	990	983	51
627	20250324	094400	6352404	990	985	990	983	25
628	20250324	094300	6327711	983	983	990	983	17
629	20250324	094200	6310938	979	979	979	979	0
630	20250324	094100	6310938	979	979	979	979	1
631	20250324	094000	6309959	979	979	979	979	7
632	20250324	093900	6303106	984	984	984	984	0
633	20250324	093800	6303106	984	984	984	984	1015
634	20250324	093700	5304346	989	989	989	989	0
635	20250324	093600	5304346	989	989	989	989	0
636	20250324	093500	5304346	989	989	989	989	0
637	20250324	093400	5304346	989	989	989	989	0
638	20250324	093300	5304346	989	977	990	977	1962
639	20250324	093200	3387347	977	976	977	976	118
640	20250324	093100	3272174	976	976	976	976	10
641	20250324	093000	3262414	976	978	978	976	1010
642	20250324	092900	2276611	979	982	982	979	1585
643	20250324	092800	723142	990	990	990	990	0
644	20250324	092700	723142	990	984	990	984	2
645	20250324	092600	721168	984	984	984	984	0
646	20250324	092500	721168	984	984	984	984	0
647	20250324	092400	721168	984	984	984	984	0
648	20250324	092300	721168	984	984	990	984	12
649	20250324	092200	709334	984	984	990	984	40
650	20250324	092100	669944	989	989	989	989	0
651	20250324	092000	669944	989	984	990	984	7
652	20250324	091900	663034	987	987	987	987	27
653	20250324	091800	636385	989	989	989	989	77
654	20250324	091700	560232	989	982	989	982	156
655	20250324	091600	406830	982	982	982	982	0
656	20250324	091500	406830	982	982	982	982	92
657	20250324	091400	316486	991	989	991	989	5
658	20250324	091300	311538	989	989	989	989	0
659	20250324	091200	311538	989	989	989	989	1
660	20250324	091100	310549	992	992	992	992	0
661	20250324	091000	310549	992	992	992	992	0
662	20250324	090900	310549	992	992	992	992	6
663	20250324	090800	304597	992	992	992	992	0
664	20250324	090700	304597	992	992	992	992	0
665	20250324	090600	304597	992	992	992	992	0
666	20250324	090500	304597	992	992	992	992	0
667	20250324	090400	304597	992	994	994	992	36
668	20250324	090300	268856	994	994	994	994	58
669	20250324	090200	211204	994	994	994	994	10
670	20250324	090100	201264	995	990	995	990	100
671	20250324	090000	101970	990	980	990	980	104