KissMeData/204840/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	204500	63833792	960	960	960	960	1700
3	20250320	204400	63833792	960	960	960	960	0
4	20250320	204300	63833792	960	960	960	960	0
5	20250320	204200	63833792	960	960	960	960	0
6	20250320	204100	63833792	960	960	960	960	0
7	20250320	204000	63833792	960	960	960	960	0
8	20250320	203900	63833792	960	960	960	960	0
9	20250320	203800	63833792	960	960	960	960	0
10	20250320	203700	63833792	960	960	960	960	0
11	20250320	203600	63833792	960	960	960	960	0
12	20250320	203500	63833792	960	960	960	960	0
13	20250320	203400	63833792	960	960	960	960	0
14	20250320	203300	63833792	960	960	960	960	0
15	20250320	203200	63833792	960	960	960	960	0
16	20250320	203100	63833792	960	960	960	960	0
17	20250320	203000	63833792	960	960	960	960	0
18	20250320	202900	63833792	960	960	960	960	0
19	20250320	202800	63833792	960	960	960	960	0
20	20250320	202700	63833792	960	960	960	960	0
21	20250320	202600	63833792	960	960	960	960	0
22	20250320	202500	63833792	960	960	960	960	0
23	20250320	202400	63833792	960	960	960	960	0
24	20250320	202300	63833792	960	960	960	960	0
25	20250320	202200	63833792	960	960	960	960	0
26	20250320	202100	63833792	960	960	960	960	0
27	20250320	202000	63833792	960	960	960	960	0
28	20250320	201900	63833792	960	960	960	960	0
29	20250320	201800	63833792	960	960	960	960	0
30	20250320	201700	63833792	960	960	960	960	0
31	20250320	201600	63833792	960	960	960	960	0
32	20250320	201500	63833792	960	960	960	960	1700
33	20250320	201400	63833792	960	960	960	960	0
34	20250320	201300	63833792	960	960	960	960	0
35	20250320	201200	63833792	960	960	960	960	0
36	20250320	201100	63833792	960	960	960	960	0
37	20250320	201000	63833792	960	960	960	960	0
38	20250320	200900	63833792	960	960	960	960	0
39	20250320	200800	63833792	960	960	960	960	0
40	20250320	200700	63833792	960	960	960	960	0
41	20250320	200600	63833792	960	960	960	960	0
42	20250320	200500	63833792	960	960	960	960	0
43	20250320	200400	63833792	960	960	960	960	0
44	20250320	200300	63833792	960	960	960	960	0
45	20250320	200200	63833792	960	960	960	960	0
46	20250320	200100	63833792	960	960	960	960	0
47	20250320	200000	63833792	960	960	960	960	0
48	20250320	195900	63833792	960	960	960	960	0
49	20250320	195800	63833792	960	960	960	960	0
50	20250320	195700	63833792	960	960	960	960	0
51	20250320	195600	63833792	960	960	960	960	0
52	20250320	195500	63833792	960	960	960	960	0
53	20250320	195400	63833792	960	960	960	960	0
54	20250320	195300	63833792	960	960	960	960	0
55	20250320	195200	63833792	960	960	960	960	0
56	20250320	195100	63833792	960	960	960	960	0
57	20250320	195000	63833792	960	960	960	960	0
58	20250320	194900	63833792	960	960	960	960	0
59	20250320	194800	63833792	960	960	960	960	0
60	20250320	194700	63833792	960	960	960	960	0
61	20250320	194600	63833792	960	960	960	960	0
62	20250320	194500	63833792	960	960	960	960	1700
63	20250320	194400	63833792	960	960	960	960	0
64	20250320	194300	63833792	960	960	960	960	0
65	20250320	194200	63833792	960	960	960	960	0
66	20250320	194100	63833792	960	960	960	960	0
67	20250320	194000	63833792	960	960	960	960	0
68	20250320	193900	63833792	960	960	960	960	0
69	20250320	193800	63833792	960	960	960	960	0
70	20250320	193700	63833792	960	960	960	960	0
71	20250320	193600	63833792	960	960	960	960	0
72	20250320	193500	63833792	960	960	960	960	0
73	20250320	193400	63833792	960	960	960	960	0
74	20250320	193300	63833792	960	960	960	960	0
75	20250320	193200	63833792	960	960	960	960	0
76	20250320	193100	63833792	960	960	960	960	0
77	20250320	193000	63833792	960	960	960	960	0
78	20250320	192900	63833792	960	960	960	960	0
79	20250320	192800	63833792	960	960	960	960	0
80	20250320	192700	63833792	960	960	960	960	0
81	20250320	192600	63833792	960	960	960	960	0
82	20250320	192500	63833792	960	960	960	960	0
83	20250320	192400	63833792	960	960	960	960	0
84	20250320	192300	63833792	960	960	960	960	0
85	20250320	192200	63833792	960	960	960	960	0
86	20250320	192100	63833792	960	960	960	960	0
87	20250320	192000	63833792	960	960	960	960	0
88	20250320	191900	63833792	960	960	960	960	0
89	20250320	191800	63833792	960	960	960	960	0
90	20250320	191700	63833792	960	960	960	960	0
91	20250320	191600	63833792	960	960	960	960	0
92	20250320	191500	63833792	960	960	960	960	1700
93	20250320	191400	63833792	960	960	960	960	0
94	20250320	191300	63833792	960	960	960	960	0
95	20250320	191200	63833792	960	960	960	960	0
96	20250320	191100	63833792	960	960	960	960	0
97	20250320	191000	63833792	960	960	960	960	0
98	20250320	190900	63833792	960	960	960	960	0
99	20250320	190800	63833792	960	960	960	960	0
100	20250320	190700	63833792	960	960	960	960	0
101	20250320	190600	63833792	960	960	960	960	0
102	20250320	190500	63833792	960	960	960	960	0
103	20250320	190400	63833792	960	960	960	960	0
104	20250320	190300	63833792	960	960	960	960	0
105	20250320	190200	63833792	960	960	960	960	0
106	20250320	190100	63833792	960	960	960	960	0
107	20250320	190000	63833792	960	960	960	960	0
108	20250320	185900	63833792	960	960	960	960	0
109	20250320	185800	63833792	960	960	960	960	0
110	20250320	185700	63833792	960	960	960	960	0
111	20250320	185600	63833792	960	960	960	960	0
112	20250320	185500	63833792	960	960	960	960	0
113	20250320	185400	63833792	960	960	960	960	0
114	20250320	185300	63833792	960	960	960	960	0
115	20250320	185200	63833792	960	960	960	960	0
116	20250320	185100	63833792	960	960	960	960	0
117	20250320	185000	63833792	960	960	960	960	0
118	20250320	184900	63833792	960	960	960	960	0
119	20250320	184800	63833792	960	960	960	960	0
120	20250320	184700	63833792	960	960	960	960	0
121	20250320	184600	63833792	960	960	960	960	0
122	20250320	184500	63833792	960	960	960	960	1700
123	20250320	184400	63833792	960	960	960	960	0
124	20250320	184300	63833792	960	960	960	960	0
125	20250320	184200	63833792	960	960	960	960	0
126	20250320	184100	63833792	960	960	960	960	0
127	20250320	184000	63833792	960	960	960	960	0
128	20250320	183900	63833792	960	960	960	960	0
129	20250320	183800	63833792	960	960	960	960	0
130	20250320	183700	63833792	960	960	960	960	0
131	20250320	183600	63833792	960	960	960	960	0
132	20250320	183500	63833792	960	960	960	960	0
133	20250320	183400	63833792	960	960	960	960	0
134	20250320	183300	63833792	960	960	960	960	0
135	20250320	183200	63833792	960	960	960	960	0
136	20250320	183100	63833792	960	960	960	960	0
137	20250320	183000	63833792	960	960	960	960	0
138	20250320	182900	63833792	960	960	960	960	0
139	20250320	182800	63833792	960	960	960	960	0
140	20250320	182700	63833792	960	960	960	960	0
141	20250320	182600	63833792	960	960	960	960	0
142	20250320	182500	63833792	960	960	960	960	0
143	20250320	182400	63833792	960	960	960	960	0
144	20250320	182300	63833792	960	960	960	960	0
145	20250320	182200	63833792	960	960	960	960	0
146	20250320	182100	63833792	960	960	960	960	0
147	20250320	182000	63833792	960	960	960	960	0
148	20250320	181900	63833792	960	960	960	960	0
149	20250320	181800	63833792	960	960	960	960	0
150	20250320	181700	63833792	960	960	960	960	0
151	20250320	181600	63833792	960	960	960	960	0
152	20250320	181500	63833792	960	960	960	960	1700
153	20250320	181400	63833792	960	960	960	960	0
154	20250320	181300	63833792	960	960	960	960	0
155	20250320	181200	63833792	960	960	960	960	0
156	20250320	181100	63833792	960	960	960	960	0
157	20250320	181000	63833792	960	960	960	960	0
158	20250320	180900	63833792	960	960	960	960	0
159	20250320	180800	63833792	960	960	960	960	0
160	20250320	180700	63833792	960	960	960	960	0
161	20250320	180600	63833792	960	960	960	960	0
162	20250320	180500	63833792	960	960	960	960	0
163	20250320	180400	63833792	960	960	960	960	0
164	20250320	180300	63833792	960	960	960	960	0
165	20250320	180200	63833792	960	960	960	960	0
166	20250320	180100	63833792	960	960	960	960	0
167	20250320	180000	63833792	960	960	960	960	0
168	20250320	175900	63833792	960	960	960	960	0
169	20250320	175800	63833792	960	960	960	960	0
170	20250320	175700	63833792	960	960	960	960	0
171	20250320	175600	63833792	960	960	960	960	0
172	20250320	175500	63833792	960	960	960	960	0
173	20250320	175400	63833792	960	960	960	960	0
174	20250320	175300	63833792	960	960	960	960	0
175	20250320	175200	63833792	960	960	960	960	0
176	20250320	175100	63833792	960	960	960	960	0
177	20250320	175000	63833792	960	960	960	960	0
178	20250320	174900	63833792	960	960	960	960	0
179	20250320	174800	63833792	960	960	960	960	0
180	20250320	174700	63833792	960	960	960	960	0
181	20250320	174600	63833792	960	960	960	960	0
182	20250320	174500	63833792	960	960	960	960	1700
183	20250320	174400	63833792	960	960	960	960	0
184	20250320	174300	63833792	960	960	960	960	0
185	20250320	174200	63833792	960	960	960	960	0
186	20250320	174100	63833792	960	960	960	960	0
187	20250320	174000	63833792	960	960	960	960	0
188	20250320	173900	63833792	960	960	960	960	0
189	20250320	173800	63833792	960	960	960	960	0
190	20250320	173700	63833792	960	960	960	960	0
191	20250320	173600	63833792	960	960	960	960	0
192	20250320	173500	63833792	960	960	960	960	0
193	20250320	173400	63833792	960	960	960	960	0
194	20250320	173300	63833792	960	960	960	960	0
195	20250320	173200	63833792	960	960	960	960	0
196	20250320	173100	63833792	960	960	960	960	0
197	20250320	173000	63833792	960	960	960	960	0
198	20250320	172900	63833792	960	960	960	960	0
199	20250320	172800	63833792	960	960	960	960	0
200	20250320	172700	63833792	960	960	960	960	0
201	20250320	172600	63833792	960	960	960	960	0
202	20250320	172500	63833792	960	960	960	960	0
203	20250320	172400	63833792	960	960	960	960	0
204	20250320	172300	63833792	960	960	960	960	0
205	20250320	172200	63833792	960	960	960	960	0
206	20250320	172100	63833792	960	960	960	960	0
207	20250320	172000	63833792	960	960	960	960	0
208	20250320	171900	63833792	960	960	960	960	0
209	20250320	171800	63833792	960	960	960	960	0
210	20250320	171700	63833792	960	960	960	960	0
211	20250320	171600	63833792	960	960	960	960	0
212	20250320	171500	63833792	960	960	960	960	1700
213	20250320	171400	63833792	960	960	960	960	0
214	20250320	171300	63833792	960	960	960	960	0
215	20250320	171200	63833792	960	960	960	960	0
216	20250320	171100	63833792	960	960	960	960	0
217	20250320	171000	63833792	960	960	960	960	0
218	20250320	170900	63833792	960	960	960	960	0
219	20250320	170800	63833792	960	960	960	960	0
220	20250320	170700	63833792	960	960	960	960	0
221	20250320	170600	63833792	960	960	960	960	0
222	20250320	170500	63833792	960	960	960	960	0
223	20250320	170400	63833792	960	960	960	960	0
224	20250320	170300	63833792	960	960	960	960	0
225	20250320	170200	63833792	960	960	960	960	0
226	20250320	170100	63833792	960	960	960	960	0
227	20250320	170000	63833792	960	960	960	960	0
228	20250320	165900	63833792	960	960	960	960	0
229	20250320	165800	63833792	960	960	960	960	0
230	20250320	165700	63833792	960	960	960	960	0
231	20250320	165600	63833792	960	960	960	960	0
232	20250320	165500	63833792	960	960	960	960	0
233	20250320	165400	63833792	960	960	960	960	0
234	20250320	165300	63833792	960	960	960	960	0
235	20250320	165200	63833792	960	960	960	960	0
236	20250320	165100	63833792	960	960	960	960	0
237	20250320	165000	63833792	960	960	960	960	0
238	20250320	164900	63833792	960	960	960	960	0
239	20250320	164800	63833792	960	960	960	960	0
240	20250320	164700	63833792	960	960	960	960	0
241	20250320	164600	63833792	960	960	960	960	0
242	20250320	164500	63833792	960	960	960	960	1700
243	20250320	164400	63833792	960	960	960	960	0
244	20250320	164300	63833792	960	960	960	960	0
245	20250320	164200	63833792	960	960	960	960	0
246	20250320	164100	63833792	960	960	960	960	0
247	20250320	164000	63833792	960	960	960	960	0
248	20250320	163900	63833792	960	960	960	960	0
249	20250320	163800	63833792	960	960	960	960	0
250	20250320	163700	63833792	960	960	960	960	0
251	20250320	163600	63833792	960	960	960	960	0
252	20250320	163500	63833792	960	960	960	960	0
253	20250320	163400	63833792	960	960	960	960	0
254	20250320	163300	63833792	960	960	960	960	0
255	20250320	163200	63833792	960	960	960	960	0
256	20250320	163100	63833792	960	960	960	960	0
257	20250320	163000	63833792	960	960	960	960	0
258	20250320	162900	63833792	960	960	960	960	0
259	20250320	162800	63833792	960	960	960	960	0
260	20250320	162700	63833792	960	960	960	960	0
261	20250320	162600	63833792	960	960	960	960	0
262	20250320	162500	63833792	960	960	960	960	0
263	20250320	162400	63833792	960	960	960	960	0
264	20250320	162300	63833792	960	960	960	960	0
265	20250320	162200	63833792	960	960	960	960	0
266	20250320	162100	63833792	960	960	960	960	0
267	20250320	162000	63833792	960	960	960	960	0
268	20250320	161900	63833792	960	960	960	960	0
269	20250320	161800	63833792	960	960	960	960	0
270	20250320	161700	63833792	960	960	960	960	0
271	20250320	161600	63833792	960	960	960	960	0
272	20250320	161500	63833792	960	960	960	960	1700
273	20250320	161400	63833792	960	960	960	960	0
274	20250320	161300	63833792	960	960	960	960	0
275	20250320	161200	63833792	960	960	960	960	0
276	20250320	161100	63833792	960	960	960	960	0
277	20250320	161000	63833792	960	960	960	960	0
278	20250320	160900	63833792	960	960	960	960	0
279	20250320	160800	63833792	960	960	960	960	0
280	20250320	160700	63833792	960	960	960	960	0
281	20250320	160600	63833792	960	960	960	960	0
282	20250320	160500	63833792	960	960	960	960	0
283	20250320	160400	63833792	960	960	960	960	0
284	20250320	160300	63833792	960	960	960	960	0
285	20250320	160200	63833792	960	960	960	960	0
286	20250320	160100	63833792	960	960	960	960	0
287	20250320	160000	63833792	960	960	960	960	0
288	20250320	155900	63833792	960	960	960	960	0
289	20250320	155800	63833792	960	960	960	960	0
290	20250320	155700	63833792	960	960	960	960	0
291	20250320	155600	63833792	960	960	960	960	0
292	20250320	155500	63833792	960	960	960	960	0
293	20250320	155400	63833792	960	960	960	960	0
294	20250320	155300	63833792	960	960	960	960	0
295	20250320	155200	63833792	960	960	960	960	0
296	20250320	155100	63833792	960	960	960	960	0
297	20250320	155000	63833792	960	960	960	960	0
298	20250320	154900	63833792	960	960	960	960	0
299	20250320	154800	63833792	960	960	960	960	0
300	20250320	154700	63833792	960	960	960	960	0
301	20250320	154600	63833792	960	960	960	960	0
302	20250320	154500	63833792	960	960	960	960	1700
303	20250320	154400	63833792	960	960	960	960	0
304	20250320	154300	63833792	960	960	960	960	0
305	20250320	154200	63833792	960	960	960	960	0
306	20250320	154100	63833792	960	960	960	960	0
307	20250320	154000	63833792	960	960	960	960	0
308	20250320	153900	63833792	960	960	960	960	0
309	20250320	153800	63833792	960	960	960	960	0
310	20250320	153700	63833792	960	960	960	960	0
311	20250320	153600	63833792	960	960	960	960	0
312	20250320	153500	63833792	960	960	960	960	0
313	20250320	153400	63833792	960	960	960	960	0
314	20250320	153300	63833792	960	960	960	960	0
315	20250320	153200	63833792	960	960	960	960	0
316	20250320	153100	63833792	960	960	960	960	0
317	20250320	153000	63833792	960	960	960	960	1700
318	20250320	152900	62201792	951	951	951	951	0
319	20250320	152800	62201792	951	951	951	951	0
320	20250320	152700	62201792	951	951	951	951	0
321	20250320	152600	62201792	951	951	951	951	0
322	20250320	152500	62201792	951	951	951	951	0
323	20250320	152400	62201792	951	951	951	951	0
324	20250320	152300	62201792	951	951	951	951	0
325	20250320	152200	62201792	951	951	951	951	0
326	20250320	152100	62201792	951	951	951	951	0
327	20250320	152000	62201792	951	951	951	951	0
328	20250320	151900	62201792	951	958	958	951	2033
329	20250320	151800	60254682	958	958	958	958	1
330	20250320	151700	60253724	951	951	951	951	0
331	20250320	151600	60253724	951	951	951	951	0
332	20250320	151500	60253724	951	951	951	951	12
333	20250320	151400	60242312	952	953	953	952	476
334	20250320	151300	59788914	959	959	959	959	0
335	20250320	151200	59788914	959	959	959	959	0
336	20250320	151100	59788914	959	959	959	959	0
337	20250320	151000	59788914	959	959	959	959	10
338	20250320	150900	59779324	959	959	959	959	0
339	20250320	150800	59779324	959	959	959	959	0
340	20250320	150700	59779324	959	959	959	959	0
341	20250320	150600	59779324	959	959	959	959	0
342	20250320	150500	59779324	959	959	959	959	0
343	20250320	150400	59779324	959	959	959	959	0
344	20250320	150300	59779324	959	959	959	959	0
345	20250320	150200	59779324	959	959	959	959	0
346	20250320	150100	59779324	959	959	959	959	0
347	20250320	150000	59779324	959	959	959	959	0
348	20250320	145900	59779324	959	959	959	959	0
349	20250320	145800	59779324	959	959	959	959	0
350	20250320	145700	59779324	959	959	959	959	0
351	20250320	145600	59779324	959	959	959	959	0
352	20250320	145500	59779324	959	959	959	959	0
353	20250320	145400	59779324	959	959	959	959	2
354	20250320	145300	59777406	960	960	960	960	0
355	20250320	145200	59777406	960	960	960	960	0
356	20250320	145100	59777406	960	960	960	960	0
357	20250320	145000	59777406	960	960	960	960	7
358	20250320	144900	59770686	953	953	953	953	0
359	20250320	144800	59770686	953	953	953	953	0
360	20250320	144700	59770686	953	953	953	953	738
361	20250320	144600	59067372	954	960	960	954	732
362	20250320	144500	58368797	955	960	960	955	3205
363	20250320	144400	55305567	956	957	957	956	1520
364	20250320	144300	53850948	960	960	960	960	0
365	20250320	144200	53850948	960	960	960	960	3
366	20250320	144100	53848068	962	962	962	962	0
367	20250320	144000	53848068	962	962	962	962	0
368	20250320	143900	53848068	962	962	962	962	0
369	20250320	143800	53848068	962	962	962	962	0
370	20250320	143700	53848068	962	962	962	962	0
371	20250320	143600	53848068	962	955	962	955	4062
372	20250320	143500	49951052	955	955	955	955	0
373	20250320	143400	49951052	955	955	955	955	0
374	20250320	143300	49951052	955	955	955	955	0
375	20250320	143200	49951052	955	955	955	955	0
376	20250320	143100	49951052	955	955	955	955	0
377	20250320	143000	49951052	955	951	955	950	405
378	20250320	142900	49566209	955	955	955	955	0
379	20250320	142800	49566209	955	955	955	955	0
380	20250320	142700	49566209	955	955	955	955	6
381	20250320	142600	49560479	955	955	955	955	3
382	20250320	142500	49557614	955	955	955	955	0
383	20250320	142400	49557614	955	955	955	955	0
384	20250320	142300	49557614	955	955	955	955	3
385	20250320	142200	49554749	952	952	952	952	0
386	20250320	142100	49554749	952	952	952	952	50
387	20250320	142000	49507149	952	952	952	952	0
388	20250320	141900	49507149	952	952	952	952	0
389	20250320	141800	49507149	952	952	952	952	0
390	20250320	141700	49507149	952	952	952	952	0
391	20250320	141600	49507149	952	952	952	952	13
392	20250320	141500	49494773	955	955	955	955	24
393	20250320	141400	49471853	955	955	955	955	0
394	20250320	141300	49471853	955	955	955	955	0
395	20250320	141200	49471853	955	955	955	955	1
396	20250320	141100	49470898	955	955	955	955	0
397	20250320	141000	49470898	955	955	955	955	0
398	20250320	140900	49470898	955	955	955	955	0
399	20250320	140800	49470898	955	955	955	955	0
400	20250320	140700	49470898	955	955	955	955	0
401	20250320	140600	49470898	955	955	955	955	0
402	20250320	140500	49470898	955	955	955	955	0
403	20250320	140400	49470898	955	955	955	955	150
404	20250320	140300	49327648	956	956	956	956	0
405	20250320	140200	49327648	956	956	956	956	0
406	20250320	140100	49327648	956	956	956	956	0
407	20250320	140000	49327648	956	956	956	956	0
408	20250320	135900	49327648	956	956	956	956	0
409	20250320	135800	49327648	956	956	956	956	0
410	20250320	135700	49327648	956	956	956	956	0
411	20250320	135600	49327648	956	956	956	956	0
412	20250320	135500	49327648	956	956	956	956	1
413	20250320	135400	49326692	950	950	950	950	0
414	20250320	135300	49326692	950	951	951	950	490
415	20250320	135200	48861178	951	951	951	951	0
416	20250320	135100	48861178	951	951	951	951	0
417	20250320	135000	48861178	951	951	951	951	0
418	20250320	134900	48861178	951	951	951	951	0
419	20250320	134800	48861178	951	951	951	951	10
420	20250320	134700	48851668	950	950	950	950	0
421	20250320	134600	48851668	950	950	950	950	0
422	20250320	134500	48851668	950	950	950	950	0
423	20250320	134400	48851668	950	950	950	950	0
424	20250320	134300	48851668	950	950	950	950	0
425	20250320	134200	48851668	950	950	950	950	0
426	20250320	134100	48851668	950	950	950	950	0
427	20250320	134000	48851668	950	950	950	950	0
428	20250320	133900	48851668	950	950	950	950	0
429	20250320	133800	48851668	950	950	950	950	0
430	20250320	133700	48851668	950	950	950	950	0
431	20250320	133600	48851668	950	950	950	950	0
432	20250320	133500	48851668	950	952	952	950	3500
433	20250320	133400	45526054	952	952	952	952	2201
434	20250320	133300	43430702	952	952	952	952	0
435	20250320	133200	43430702	952	952	952	952	0
436	20250320	133100	43430702	952	952	952	952	0
437	20250320	133000	43430702	952	952	952	952	0
438	20250320	132900	43430702	952	952	952	952	0
439	20250320	132800	43430702	952	952	952	952	0
440	20250320	132700	43430702	952	952	952	952	0
441	20250320	132600	43430702	952	952	952	952	0
442	20250320	132500	43430702	952	952	952	952	0
443	20250320	132400	43430702	952	952	952	952	0
444	20250320	132300	43430702	952	952	952	952	0
445	20250320	132200	43430702	952	952	952	952	0
446	20250320	132100	43430702	952	952	952	952	0
447	20250320	132000	43430702	952	952	952	952	0
448	20250320	131900	43430702	952	952	952	952	0
449	20250320	131800	43430702	952	952	952	952	4
450	20250320	131700	43426894	952	952	952	952	0
451	20250320	131600	43426894	952	952	952	952	0
452	20250320	131500	43426894	952	952	952	952	0
453	20250320	131400	43426894	952	952	952	952	1
454	20250320	131300	43425942	950	950	950	950	8
455	20250320	131200	43418342	952	952	952	952	5
456	20250320	131100	43413582	952	952	952	952	0
457	20250320	131000	43413582	952	952	952	952	0
458	20250320	130900	43413582	952	952	952	952	1499
459	20250320	130800	41986534	952	952	952	952	0
460	20250320	130700	41986534	952	952	952	952	0
461	20250320	130600	41986534	952	952	952	952	0
462	20250320	130500	41986534	952	952	952	952	0
463	20250320	130400	41986534	952	952	952	952	500
464	20250320	130300	41510534	952	952	952	952	0
465	20250320	130200	41510534	952	952	952	952	0
466	20250320	130100	41510534	952	952	952	952	0
467	20250320	130000	41510534	952	952	952	952	0
468	20250320	125900	41510534	952	952	952	952	0
469	20250320	125800	41510534	952	952	952	952	0
470	20250320	125700	41510534	952	952	952	952	1
471	20250320	125600	41509582	951	951	951	951	200
472	20250320	125500	41319382	951	951	951	951	0
473	20250320	125400	41319382	951	951	951	951	0
474	20250320	125300	41319382	951	951	951	951	0
475	20250320	125200	41319382	951	951	951	951	0
476	20250320	125100	41319382	951	951	951	951	3
477	20250320	125000	41316529	951	951	951	951	0
478	20250320	124900	41316529	951	952	952	951	2252
479	20250320	124800	39174875	952	952	952	952	0
480	20250320	124700	39174875	952	952	952	952	0
481	20250320	124600	39174875	952	952	952	952	0
482	20250320	124500	39174875	952	952	952	952	2216
483	20250320	124400	37065243	953	953	953	953	0
484	20250320	124300	37065243	953	953	953	953	18
485	20250320	124200	37048089	953	953	953	953	12
486	20250320	124100	37036653	953	953	953	953	0
487	20250320	124000	37036653	953	953	953	953	0
488	20250320	123900	37036653	953	953	953	953	0
489	20250320	123800	37036653	953	953	953	953	0
490	20250320	123700	37036653	953	953	953	953	0
491	20250320	123600	37036653	953	953	953	953	114
492	20250320	123500	36928011	953	953	953	953	2655
493	20250320	123400	34397796	954	954	954	954	453
494	20250320	123300	33965634	954	954	954	954	0
495	20250320	123200	33965634	954	954	954	954	0
496	20250320	123100	33965634	954	954	954	954	0
497	20250320	123000	33965634	954	954	954	954	0
498	20250320	122900	33965634	954	954	954	954	0
499	20250320	122800	33965634	954	954	954	954	0
500	20250320	122700	33965634	954	954	954	954	0
501	20250320	122600	33965634	954	954	954	954	0
502	20250320	122500	33965634	954	954	954	954	0
503	20250320	122400	33965634	954	954	954	954	77
504	20250320	122300	33892176	954	954	954	954	0
505	20250320	122200	33892176	954	954	954	954	3200
506	20250320	122100	30839376	954	954	954	954	0
507	20250320	122000	30839376	954	954	954	954	0
508	20250320	121900	30839376	954	954	954	954	0
509	20250320	121800	30839376	954	955	955	954	4234
510	20250320	121700	26799012	957	957	957	957	0
511	20250320	121600	26799012	957	957	957	957	0
512	20250320	121500	26799012	957	958	958	956	1927
513	20250320	121400	24956250	960	960	960	960	0
514	20250320	121300	24956250	960	960	960	960	0
515	20250320	121200	24956250	960	960	960	960	10
516	20250320	121100	24946650	956	956	956	956	0
517	20250320	121000	24946650	956	956	956	956	0
518	20250320	120900	24946650	956	956	956	956	0
519	20250320	120800	24946650	956	956	956	956	0
520	20250320	120700	24946650	956	956	956	956	0
521	20250320	120600	24946650	956	956	956	956	0
522	20250320	120500	24946650	956	956	956	956	0
523	20250320	120400	24946650	956	956	956	956	0
524	20250320	120300	24946650	956	956	956	956	0
525	20250320	120200	24946650	956	956	956	956	0
526	20250320	120100	24946650	956	956	956	956	0
527	20250320	120000	24946650	956	956	956	956	0
528	20250320	115900	24946650	956	956	956	956	0
529	20250320	115800	24946650	956	956	956	956	0
530	20250320	115700	24946650	956	956	956	956	0
531	20250320	115600	24946650	956	956	956	956	0
532	20250320	115500	24946650	956	956	956	956	400
533	20250320	115400	24564250	961	961	961	961	0
534	20250320	115300	24564250	961	961	961	961	0
535	20250320	115200	24564250	961	961	961	961	0
536	20250320	115100	24564250	961	961	961	961	0
537	20250320	115000	24564250	961	961	961	961	0
538	20250320	114900	24564250	961	961	961	961	0
539	20250320	114800	24564250	961	961	961	961	0
540	20250320	114700	24564250	961	961	961	961	1
541	20250320	114600	24563289	956	956	956	956	0
542	20250320	114500	24563289	956	956	956	956	0
543	20250320	114400	24563289	956	956	956	956	0
544	20250320	114300	24563289	956	956	956	956	2300
545	20250320	114200	22364489	961	961	961	961	0
546	20250320	114100	22364489	961	961	961	961	0
547	20250320	114000	22364489	961	961	961	961	0
548	20250320	113900	22364489	961	961	961	961	0
549	20250320	113800	22364489	961	961	961	961	500
550	20250320	113700	21883989	960	961	961	960	7
551	20250320	113600	21877268	961	961	961	961	0
552	20250320	113500	21877268	961	961	961	961	0
553	20250320	113400	21877268	961	961	961	961	0
554	20250320	113300	21877268	961	961	961	961	0
555	20250320	113200	21877268	961	961	961	961	0
556	20250320	113100	21877268	961	961	961	961	0
557	20250320	113000	21877268	961	961	961	961	0
558	20250320	112900	21877268	961	961	961	961	0
559	20250320	112800	21877268	961	958	961	958	76
560	20250320	112700	21804367	962	962	962	962	0
561	20250320	112600	21804367	962	962	962	962	0
562	20250320	112500	21804367	962	962	962	962	0
563	20250320	112400	21804367	962	962	962	962	0
564	20250320	112300	21804367	962	962	962	962	0
565	20250320	112200	21804367	962	962	962	962	0
566	20250320	112100	21804367	962	962	962	962	0
567	20250320	112000	21804367	962	962	962	962	0
568	20250320	111900	21804367	962	962	962	962	0
569	20250320	111800	21804367	962	962	962	962	0
570	20250320	111700	21804367	962	962	962	962	0
571	20250320	111600	21804367	962	962	962	962	0
572	20250320	111500	21804367	962	962	962	962	2
573	20250320	111400	21802443	956	956	956	956	0
574	20250320	111300	21802443	956	956	956	956	0
575	20250320	111200	21802443	956	956	956	956	0
576	20250320	111100	21802443	956	956	956	956	402
577	20250320	111000	21418131	956	959	959	956	441
578	20250320	110900	20996490	962	962	962	962	0
579	20250320	110800	20996490	962	962	962	962	0
580	20250320	110700	20996490	962	962	962	962	553
581	20250320	110600	20464504	962	962	962	962	0
582	20250320	110500	20464504	962	962	962	962	0
583	20250320	110400	20464504	962	962	962	962	0
584	20250320	110300	20464504	962	962	962	962	0
585	20250320	110200	20464504	962	962	962	962	0
586	20250320	110100	20464504	962	962	962	962	0
587	20250320	110000	20464504	962	962	962	962	0
588	20250320	105900	20464504	962	962	962	962	0
589	20250320	105800	20464504	962	962	962	962	0
590	20250320	105700	20464504	962	962	962	962	0
591	20250320	105600	20464504	962	962	962	962	0
592	20250320	105500	20464504	962	962	962	962	0
593	20250320	105400	20464504	962	962	962	962	0
594	20250320	105300	20464504	962	962	962	962	0
595	20250320	105200	20464504	962	962	962	962	0
596	20250320	105100	20464504	962	962	962	962	0
597	20250320	105000	20464504	962	962	962	962	0
598	20250320	104900	20464504	962	962	962	962	1
599	20250320	104800	20463542	959	959	959	959	1030
600	20250320	104700	19475772	959	959	959	959	20
601	20250320	104600	19456592	963	960	963	960	101
602	20250320	104500	19359629	963	963	963	963	0
603	20250320	104400	19359629	963	963	963	963	1
604	20250320	104300	19358666	960	963	963	960	21
605	20250320	104200	19338476	963	963	963	963	0
606	20250320	104100	19338476	963	963	963	963	0
607	20250320	104000	19338476	963	963	963	963	0
608	20250320	103900	19338476	963	963	963	963	10
609	20250320	103800	19328846	963	963	963	963	10
610	20250320	103700	19319216	963	963	963	963	0
611	20250320	103600	19319216	963	963	963	963	0
612	20250320	103500	19319216	963	963	963	963	0
613	20250320	103400	19319216	963	963	963	963	1
614	20250320	103300	19318253	960	960	960	960	0
615	20250320	103200	19318253	960	960	960	960	705
616	20250320	103100	18641453	960	960	960	960	360
617	20250320	103000	18295853	960	960	960	960	0
618	20250320	102900	18295853	960	960	960	960	0
619	20250320	102800	18295853	960	957	960	956	139
620	20250320	102700	18162949	960	957	960	957	345
621	20250320	102600	17832781	960	960	960	960	0
622	20250320	102500	17832781	960	960	960	960	0
623	20250320	102400	17832781	960	960	960	960	1
624	20250320	102300	17831821	957	957	957	957	100
625	20250320	102200	17736121	960	960	960	960	0
626	20250320	102100	17736121	960	960	960	960	0
627	20250320	102000	17736121	960	960	960	960	0
628	20250320	101900	17736121	960	960	960	960	0
629	20250320	101800	17736121	960	960	960	960	0
630	20250320	101700	17736121	960	960	960	960	0
631	20250320	101600	17736121	960	960	960	960	1
632	20250320	101500	17735161	960	960	960	960	0
633	20250320	101400	17735161	960	960	960	960	0
634	20250320	101300	17735161	960	960	960	960	0
635	20250320	101200	17735161	960	960	960	960	0
636	20250320	101100	17735161	960	960	960	960	9
637	20250320	101000	17726521	960	960	960	957	231
638	20250320	100900	17504941	960	960	960	960	0
639	20250320	100800	17504941	960	960	960	960	216
640	20250320	100700	17297581	960	960	960	960	0
641	20250320	100600	17297581	960	960	960	960	3
642	20250320	100500	17294701	960	956	960	956	2
643	20250320	100400	17292785	960	960	960	960	0
644	20250320	100300	17292785	960	960	960	960	0
645	20250320	100200	17292785	960	960	960	960	0
646	20250320	100100	17292785	960	960	960	960	0
647	20250320	100000	17292785	960	960	960	960	0
648	20250320	095900	17292785	960	960	960	960	0
649	20250320	095800	17292785	960	960	960	960	0
650	20250320	095700	17292785	960	960	960	960	0
651	20250320	095600	17292785	960	960	960	960	0
652	20250320	095500	17292785	960	956	960	956	16
653	20250320	095400	17277485	960	960	960	960	1
654	20250320	095300	17276525	955	955	955	955	0
655	20250320	095200	17276525	955	955	955	955	0
656	20250320	095100	17276525	955	955	955	955	0
657	20250320	095000	17276525	955	955	955	955	0
658	20250320	094900	17276525	955	955	955	955	0
659	20250320	094800	17276525	955	955	955	955	0
660	20250320	094700	17276525	955	960	960	955	153
661	20250320	094600	17129903	960	960	960	960	0
662	20250320	094500	17129903	960	960	960	960	0
663	20250320	094400	17129903	960	959	960	959	6014
664	20250320	094300	11362467	959	959	959	959	1
665	20250320	094200	11361508	958	958	958	958	0
666	20250320	094100	11361508	958	958	958	958	600
667	20250320	094000	10786708	959	959	959	959	3
668	20250320	093900	10783831	960	960	960	960	1
669	20250320	093800	10782871	960	960	960	960	917
670	20250320	093700	9902551	963	963	963	963	0
671	20250320	093600	9902551	963	963	963	963	0
672	20250320	093500	9902551	963	963	963	963	0
673	20250320	093400	9902551	963	963	963	963	9
674	20250320	093300	9893884	963	963	963	963	0
675	20250320	093200	9893884	963	959	963	959	5001
676	20250320	093100	5097921	959	959	959	959	0
677	20250320	093000	5097921	959	959	959	959	101
678	20250320	092900	5001062	954	954	954	954	0
679	20250320	092800	5001062	954	954	954	954	1
680	20250320	092700	5000108	959	959	959	959	0
681	20250320	092600	5000108	959	959	959	959	0
682	20250320	092500	5000108	959	959	959	959	0
683	20250320	092400	5000108	959	959	959	959	100
684	20250320	092300	4904208	964	964	964	964	1
685	20250320	092200	4903244	959	959	959	959	0
686	20250320	092100	4903244	959	959	959	959	1700
687	20250320	092000	3272944	959	959	959	959	0
688	20250320	091900	3272944	959	959	959	959	0
689	20250320	091800	3272944	959	959	959	959	0
690	20250320	091700	3272944	959	959	959	959	0
691	20250320	091600	3272944	959	959	959	959	0
692	20250320	091500	3272944	959	959	959	959	0
693	20250320	091400	3272944	959	959	959	959	1
694	20250320	091300	3271985	953	953	953	953	0
695	20250320	091200	3271985	953	953	953	953	300
696	20250320	091100	2986085	953	953	953	953	17
697	20250320	091000	2969884	959	959	959	959	0
698	20250320	090900	2969884	959	959	959	959	0
699	20250320	090800	2969884	959	959	959	959	0
700	20250320	090700	2969884	959	959	959	959	0
701	20250320	090600	2969884	959	959	959	959	0
702	20250320	090500	2969884	959	959	959	959	5
703	20250320	090400	2965089	959	959	959	959	0
704	20250320	090300	2965089	959	959	959	950	1275
705	20250320	090200	1751590	959	959	959	959	0
706	20250320	090100	1751590	959	958	959	957	202
707	20250320	090000	1558074	959	959	959	958	1625