KissMeData/159910/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	203400	47466683	935	935	935	935	5076
3	20250320	203300	47466683	935	935	935	935	0
4	20250320	203200	47466683	935	935	935	935	0
5	20250320	203100	47466683	935	935	935	935	0
6	20250320	203000	47466683	935	935	935	935	0
7	20250320	202900	47466683	935	935	935	935	0
8	20250320	202800	47466683	935	935	935	935	0
9	20250320	202700	47466683	935	935	935	935	0
10	20250320	202600	47466683	935	935	935	935	0
11	20250320	202500	47466683	935	935	935	935	0
12	20250320	202400	47466683	935	935	935	935	0
13	20250320	202300	47466683	935	935	935	935	0
14	20250320	202200	47466683	935	935	935	935	0
15	20250320	202100	47466683	935	935	935	935	0
16	20250320	202000	47466683	935	935	935	935	0
17	20250320	201900	47466683	935	935	935	935	0
18	20250320	201800	47466683	935	935	935	935	0
19	20250320	201700	47466683	935	935	935	935	0
20	20250320	201600	47466683	935	935	935	935	0
21	20250320	201500	47466683	935	935	935	935	0
22	20250320	201400	47466683	935	935	935	935	0
23	20250320	201300	47466683	935	935	935	935	0
24	20250320	201200	47466683	935	935	935	935	0
25	20250320	201100	47466683	935	935	935	935	0
26	20250320	201000	47466683	935	935	935	935	0
27	20250320	200900	47466683	935	935	935	935	0
28	20250320	200800	47466683	935	935	935	935	0
29	20250320	200700	47466683	935	935	935	935	0
30	20250320	200600	47466683	935	935	935	935	0
31	20250320	200500	47466683	935	935	935	935	0
32	20250320	200400	47466683	935	935	935	935	5076
33	20250320	200300	47466683	935	935	935	935	0
34	20250320	200200	47466683	935	935	935	935	0
35	20250320	200100	47466683	935	935	935	935	0
36	20250320	200000	47466683	935	935	935	935	0
37	20250320	195900	47466683	935	935	935	935	0
38	20250320	195800	47466683	935	935	935	935	0
39	20250320	195700	47466683	935	935	935	935	0
40	20250320	195600	47466683	935	935	935	935	0
41	20250320	195500	47466683	935	935	935	935	0
42	20250320	195400	47466683	935	935	935	935	0
43	20250320	195300	47466683	935	935	935	935	0
44	20250320	195200	47466683	935	935	935	935	0
45	20250320	195100	47466683	935	935	935	935	0
46	20250320	195000	47466683	935	935	935	935	0
47	20250320	194900	47466683	935	935	935	935	0
48	20250320	194800	47466683	935	935	935	935	0
49	20250320	194700	47466683	935	935	935	935	0
50	20250320	194600	47466683	935	935	935	935	0
51	20250320	194500	47466683	935	935	935	935	0
52	20250320	194400	47466683	935	935	935	935	0
53	20250320	194300	47466683	935	935	935	935	0
54	20250320	194200	47466683	935	935	935	935	0
55	20250320	194100	47466683	935	935	935	935	0
56	20250320	194000	47466683	935	935	935	935	0
57	20250320	193900	47466683	935	935	935	935	0
58	20250320	193800	47466683	935	935	935	935	0
59	20250320	193700	47466683	935	935	935	935	0
60	20250320	193600	47466683	935	935	935	935	0
61	20250320	193500	47466683	935	935	935	935	0
62	20250320	193400	47466683	935	935	935	935	5076
63	20250320	193300	47466683	935	935	935	935	0
64	20250320	193200	47466683	935	935	935	935	0
65	20250320	193100	47466683	935	935	935	935	0
66	20250320	193000	47466683	935	935	935	935	0
67	20250320	192900	47466683	935	935	935	935	0
68	20250320	192800	47466683	935	935	935	935	0
69	20250320	192700	47466683	935	935	935	935	0
70	20250320	192600	47466683	935	935	935	935	0
71	20250320	192500	47466683	935	935	935	935	0
72	20250320	192400	47466683	935	935	935	935	0
73	20250320	192300	47466683	935	935	935	935	0
74	20250320	192200	47466683	935	935	935	935	0
75	20250320	192100	47466683	935	935	935	935	0
76	20250320	192000	47466683	935	935	935	935	0
77	20250320	191900	47466683	935	935	935	935	0
78	20250320	191800	47466683	935	935	935	935	0
79	20250320	191700	47466683	935	935	935	935	0
80	20250320	191600	47466683	935	935	935	935	0
81	20250320	191500	47466683	935	935	935	935	0
82	20250320	191400	47466683	935	935	935	935	0
83	20250320	191300	47466683	935	935	935	935	0
84	20250320	191200	47466683	935	935	935	935	0
85	20250320	191100	47466683	935	935	935	935	0
86	20250320	191000	47466683	935	935	935	935	0
87	20250320	190900	47466683	935	935	935	935	0
88	20250320	190800	47466683	935	935	935	935	0
89	20250320	190700	47466683	935	935	935	935	0
90	20250320	190600	47466683	935	935	935	935	0
91	20250320	190500	47466683	935	935	935	935	0
92	20250320	190400	47466683	935	935	935	935	5076
93	20250320	190300	47466683	935	935	935	935	0
94	20250320	190200	47466683	935	935	935	935	0
95	20250320	190100	47466683	935	935	935	935	0
96	20250320	190000	47466683	935	935	935	935	0
97	20250320	185900	47466683	935	935	935	935	0
98	20250320	185800	47466683	935	935	935	935	0
99	20250320	185700	47466683	935	935	935	935	0
100	20250320	185600	47466683	935	935	935	935	0
101	20250320	185500	47466683	935	935	935	935	0
102	20250320	185400	47466683	935	935	935	935	0
103	20250320	185300	47466683	935	935	935	935	0
104	20250320	185200	47466683	935	935	935	935	0
105	20250320	185100	47466683	935	935	935	935	0
106	20250320	185000	47466683	935	935	935	935	0
107	20250320	184900	47466683	935	935	935	935	0
108	20250320	184800	47466683	935	935	935	935	0
109	20250320	184700	47466683	935	935	935	935	0
110	20250320	184600	47466683	935	935	935	935	0
111	20250320	184500	47466683	935	935	935	935	0
112	20250320	184400	47466683	935	935	935	935	0
113	20250320	184300	47466683	935	935	935	935	0
114	20250320	184200	47466683	935	935	935	935	0
115	20250320	184100	47466683	935	935	935	935	0
116	20250320	184000	47466683	935	935	935	935	0
117	20250320	183900	47466683	935	935	935	935	0
118	20250320	183800	47466683	935	935	935	935	0
119	20250320	183700	47466683	935	935	935	935	0
120	20250320	183600	47466683	935	935	935	935	0
121	20250320	183500	47466683	935	935	935	935	0
122	20250320	183400	47466683	935	935	935	935	5076
123	20250320	183300	47466683	935	935	935	935	0
124	20250320	183200	47466683	935	935	935	935	0
125	20250320	183100	47466683	935	935	935	935	0
126	20250320	183000	47466683	935	935	935	935	0
127	20250320	182900	47466683	935	935	935	935	0
128	20250320	182800	47466683	935	935	935	935	0
129	20250320	182700	47466683	935	935	935	935	0
130	20250320	182600	47466683	935	935	935	935	0
131	20250320	182500	47466683	935	935	935	935	0
132	20250320	182400	47466683	935	935	935	935	0
133	20250320	182300	47466683	935	935	935	935	0
134	20250320	182200	47466683	935	935	935	935	0
135	20250320	182100	47466683	935	935	935	935	0
136	20250320	182000	47466683	935	935	935	935	0
137	20250320	181900	47466683	935	935	935	935	0
138	20250320	181800	47466683	935	935	935	935	0
139	20250320	181700	47466683	935	935	935	935	0
140	20250320	181600	47466683	935	935	935	935	0
141	20250320	181500	47466683	935	935	935	935	0
142	20250320	181400	47466683	935	935	935	935	0
143	20250320	181300	47466683	935	935	935	935	0
144	20250320	181200	47466683	935	935	935	935	0
145	20250320	181100	47466683	935	935	935	935	0
146	20250320	181000	47466683	935	935	935	935	0
147	20250320	180900	47466683	935	935	935	935	0
148	20250320	180800	47466683	935	935	935	935	0
149	20250320	180700	47466683	935	935	935	935	0
150	20250320	180600	47466683	935	935	935	935	0
151	20250320	180500	47466683	935	935	935	935	0
152	20250320	180400	47466683	935	935	935	935	5076
153	20250320	180300	47466683	935	935	935	935	0
154	20250320	180200	47466683	935	935	935	935	0
155	20250320	180100	47466683	935	935	935	935	0
156	20250320	180000	47466683	935	935	935	935	0
157	20250320	175900	47466683	935	935	935	935	0
158	20250320	175800	47466683	935	935	935	935	0
159	20250320	175700	47466683	935	935	935	935	0
160	20250320	175600	47466683	935	935	935	935	0
161	20250320	175500	47466683	935	935	935	935	0
162	20250320	175400	47466683	935	935	935	935	0
163	20250320	175300	47466683	935	935	935	935	0
164	20250320	175200	47466683	935	935	935	935	0
165	20250320	175100	47466683	935	935	935	935	0
166	20250320	175000	47466683	935	935	935	935	0
167	20250320	174900	47466683	935	935	935	935	0
168	20250320	174800	47466683	935	935	935	935	0
169	20250320	174700	47466683	935	935	935	935	0
170	20250320	174600	47466683	935	935	935	935	0
171	20250320	174500	47466683	935	935	935	935	0
172	20250320	174400	47466683	935	935	935	935	0
173	20250320	174300	47466683	935	935	935	935	0
174	20250320	174200	47466683	935	935	935	935	0
175	20250320	174100	47466683	935	935	935	935	0
176	20250320	174000	47466683	935	935	935	935	0
177	20250320	173900	47466683	935	935	935	935	0
178	20250320	173800	47466683	935	935	935	935	0
179	20250320	173700	47466683	935	935	935	935	0
180	20250320	173600	47466683	935	935	935	935	0
181	20250320	173500	47466683	935	935	935	935	0
182	20250320	173400	47466683	935	935	935	935	5076
183	20250320	173300	47466683	935	935	935	935	0
184	20250320	173200	47466683	935	935	935	935	0
185	20250320	173100	47466683	935	935	935	935	0
186	20250320	173000	47466683	935	935	935	935	0
187	20250320	172900	47466683	935	935	935	935	0
188	20250320	172800	47466683	935	935	935	935	0
189	20250320	172700	47466683	935	935	935	935	0
190	20250320	172600	47466683	935	935	935	935	0
191	20250320	172500	47466683	935	935	935	935	0
192	20250320	172400	47466683	935	935	935	935	0
193	20250320	172300	47466683	935	935	935	935	0
194	20250320	172200	47466683	935	935	935	935	0
195	20250320	172100	47466683	935	935	935	935	0
196	20250320	172000	47466683	935	935	935	935	0
197	20250320	171900	47466683	935	935	935	935	0
198	20250320	171800	47466683	935	935	935	935	0
199	20250320	171700	47466683	935	935	935	935	0
200	20250320	171600	47466683	935	935	935	935	0
201	20250320	171500	47466683	935	935	935	935	0
202	20250320	171400	47466683	935	935	935	935	0
203	20250320	171300	47466683	935	935	935	935	0
204	20250320	171200	47466683	935	935	935	935	0
205	20250320	171100	47466683	935	935	935	935	0
206	20250320	171000	47466683	935	935	935	935	0
207	20250320	170900	47466683	935	935	935	935	0
208	20250320	170800	47466683	935	935	935	935	0
209	20250320	170700	47466683	935	935	935	935	0
210	20250320	170600	47466683	935	935	935	935	0
211	20250320	170500	47466683	935	935	935	935	0
212	20250320	170400	47466683	935	935	935	935	5076
213	20250320	170300	47466683	935	935	935	935	0
214	20250320	170200	47466683	935	935	935	935	0
215	20250320	170100	47466683	935	935	935	935	0
216	20250320	170000	47466683	935	935	935	935	0
217	20250320	165900	47466683	935	935	935	935	0
218	20250320	165800	47466683	935	935	935	935	0
219	20250320	165700	47466683	935	935	935	935	0
220	20250320	165600	47466683	935	935	935	935	0
221	20250320	165500	47466683	935	935	935	935	0
222	20250320	165400	47466683	935	935	935	935	0
223	20250320	165300	47466683	935	935	935	935	0
224	20250320	165200	47466683	935	935	935	935	0
225	20250320	165100	47466683	935	935	935	935	0
226	20250320	165000	47466683	935	935	935	935	0
227	20250320	164900	47466683	935	935	935	935	0
228	20250320	164800	47466683	935	935	935	935	0
229	20250320	164700	47466683	935	935	935	935	0
230	20250320	164600	47466683	935	935	935	935	0
231	20250320	164500	47466683	935	935	935	935	0
232	20250320	164400	47466683	935	935	935	935	0
233	20250320	164300	47466683	935	935	935	935	0
234	20250320	164200	47466683	935	935	935	935	0
235	20250320	164100	47466683	935	935	935	935	0
236	20250320	164000	47466683	935	935	935	935	0
237	20250320	163900	47466683	935	935	935	935	0
238	20250320	163800	47466683	935	935	935	935	0
239	20250320	163700	47466683	935	935	935	935	0
240	20250320	163600	47466683	935	935	935	935	0
241	20250320	163500	47466683	935	935	935	935	0
242	20250320	163400	47466683	935	935	935	935	5076
243	20250320	163300	47466683	935	935	935	935	0
244	20250320	163200	47466683	935	935	935	935	0
245	20250320	163100	47466683	935	935	935	935	0
246	20250320	163000	47466683	935	935	935	935	0
247	20250320	162900	47466683	935	935	935	935	0
248	20250320	162800	47466683	935	935	935	935	0
249	20250320	162700	47466683	935	935	935	935	0
250	20250320	162600	47466683	935	935	935	935	0
251	20250320	162500	47466683	935	935	935	935	0
252	20250320	162400	47466683	935	935	935	935	0
253	20250320	162300	47466683	935	935	935	935	0
254	20250320	162200	47466683	935	935	935	935	0
255	20250320	162100	47466683	935	935	935	935	0
256	20250320	162000	47466683	935	935	935	935	0
257	20250320	161900	47466683	935	935	935	935	0
258	20250320	161800	47466683	935	935	935	935	0
259	20250320	161700	47466683	935	935	935	935	0
260	20250320	161600	47466683	935	935	935	935	0
261	20250320	161500	47466683	935	935	935	935	0
262	20250320	161400	47466683	935	935	935	935	0
263	20250320	161300	47466683	935	935	935	935	0
264	20250320	161200	47466683	935	935	935	935	0
265	20250320	161100	47466683	935	935	935	935	0
266	20250320	161000	47466683	935	935	935	935	0
267	20250320	160900	47466683	935	935	935	935	0
268	20250320	160800	47466683	935	935	935	935	0
269	20250320	160700	47466683	935	935	935	935	0
270	20250320	160600	47466683	935	935	935	935	0
271	20250320	160500	47466683	935	935	935	935	0
272	20250320	160400	47466683	935	935	935	935	5076
273	20250320	160300	47466683	935	935	935	935	0
274	20250320	160200	47466683	935	935	935	935	0
275	20250320	160100	47466683	935	935	935	935	0
276	20250320	160000	47466683	935	935	935	935	0
277	20250320	155900	47466683	935	935	935	935	0
278	20250320	155800	47466683	935	935	935	935	0
279	20250320	155700	47466683	935	935	935	935	0
280	20250320	155600	47466683	935	935	935	935	0
281	20250320	155500	47466683	935	935	935	935	0
282	20250320	155400	47466683	935	935	935	935	0
283	20250320	155300	47466683	935	935	935	935	0
284	20250320	155200	47466683	935	935	935	935	0
285	20250320	155100	47466683	935	935	935	935	0
286	20250320	155000	47466683	935	935	935	935	0
287	20250320	154900	47466683	935	935	935	935	0
288	20250320	154800	47466683	935	935	935	935	0
289	20250320	154700	47466683	935	935	935	935	0
290	20250320	154600	47466683	935	935	935	935	0
291	20250320	154500	47466683	935	935	935	935	0
292	20250320	154400	47466683	935	935	935	935	0
293	20250320	154300	47466683	935	935	935	935	0
294	20250320	154200	47466683	935	935	935	935	0
295	20250320	154100	47466683	935	935	935	935	0
296	20250320	154000	47466683	935	935	935	935	0
297	20250320	153900	47466683	935	935	935	935	0
298	20250320	153800	47466683	935	935	935	935	0
299	20250320	153700	47466683	935	935	935	935	0
300	20250320	153600	47466683	935	935	935	935	0
301	20250320	153500	47466683	935	935	935	935	0
302	20250320	153400	47466683	935	935	935	935	5076
303	20250320	153300	47466683	935	935	935	935	0
304	20250320	153200	47466683	935	935	935	935	0
305	20250320	153100	47466683	935	935	935	935	0
306	20250320	153000	47466683	935	935	935	935	5076
307	20250320	152900	42720623	956	956	956	956	0
308	20250320	152800	42720623	956	956	956	956	0
309	20250320	152700	42720623	956	956	956	956	0
310	20250320	152600	42720623	956	956	956	956	0
311	20250320	152500	42720623	956	956	956	956	0
312	20250320	152400	42720623	956	956	956	956	0
313	20250320	152300	42720623	956	956	956	956	0
314	20250320	152200	42720623	956	956	956	956	0
315	20250320	152100	42720623	956	956	956	956	0
316	20250320	152000	42720623	956	956	956	956	0
317	20250320	151900	42720623	956	956	956	956	249
318	20250320	151800	42482579	955	955	956	955	10
319	20250320	151700	42473027	955	956	956	955	103
320	20250320	151600	42374569	956	956	956	956	0
321	20250320	151500	42374569	956	956	956	956	0
322	20250320	151400	42374569	956	956	956	956	0
323	20250320	151300	42374569	956	956	956	956	0
324	20250320	151200	42374569	956	957	957	956	12
325	20250320	151100	42363086	957	957	957	957	0
326	20250320	151000	42363086	957	957	957	957	49
327	20250320	150900	42316193	958	958	958	958	1
328	20250320	150800	42315235	958	957	958	955	322
329	20250320	150700	42007328	957	957	957	957	8
330	20250320	150600	41999672	958	958	958	956	12
331	20250320	150500	41988196	956	956	956	956	210
332	20250320	150400	41787436	956	957	957	956	1010
333	20250320	150300	40820876	958	958	958	958	0
334	20250320	150200	40820876	958	958	958	958	0
335	20250320	150100	40820876	958	958	958	958	0
336	20250320	150000	40820876	958	956	958	956	4
337	20250320	145900	40817048	958	958	958	958	11
338	20250320	145800	40806510	956	956	956	956	0
339	20250320	145700	40806510	956	956	956	956	0
340	20250320	145600	40806510	956	956	958	956	22
341	20250320	145500	40785474	958	958	958	956	12
342	20250320	145400	40773998	956	958	958	956	1010
343	20250320	145300	39806438	958	958	958	956	12
344	20250320	145200	39794962	956	956	956	956	0
345	20250320	145100	39794962	956	956	957	956	526
346	20250320	145000	39291600	956	957	957	956	210
347	20250320	144900	39090640	957	957	957	957	0
348	20250320	144800	39090640	957	957	957	957	0
349	20250320	144700	39090640	957	957	957	957	0
350	20250320	144600	39090640	957	957	957	957	0
351	20250320	144500	39090640	957	957	957	957	0
352	20250320	144400	39090640	957	957	957	957	1
353	20250320	144300	39089683	956	956	956	956	3
354	20250320	144200	39086815	957	957	957	957	0
355	20250320	144100	39086815	957	957	957	957	10
356	20250320	144000	39077245	957	957	957	957	1
357	20250320	143900	39076288	955	957	957	954	12
358	20250320	143800	39064827	954	954	954	954	0
359	20250320	143700	39064827	954	957	957	954	54
360	20250320	143600	39013161	954	954	954	954	10
361	20250320	143500	39003621	957	957	957	957	0
362	20250320	143400	39003621	957	957	957	957	0
363	20250320	143300	39003621	957	957	957	957	0
364	20250320	143200	39003621	957	957	957	957	0
365	20250320	143100	39003621	957	952	957	952	11
366	20250320	143000	38993144	958	958	958	958	0
367	20250320	142900	38993144	958	958	958	958	0
368	20250320	142800	38993144	958	958	958	958	0
369	20250320	142700	38993144	958	958	958	958	0
370	20250320	142600	38993144	958	958	958	958	0
371	20250320	142500	38993144	958	958	958	958	0
372	20250320	142400	38993144	958	958	958	958	0
373	20250320	142300	38993144	958	958	958	958	0
374	20250320	142200	38993144	958	958	958	958	0
375	20250320	142100	38993144	958	958	958	958	0
376	20250320	142000	38993144	958	958	958	958	0
377	20250320	141900	38993144	958	958	958	958	235
378	20250320	141800	38768014	958	958	958	958	122
379	20250320	141700	38651138	958	958	958	958	0
380	20250320	141600	38651138	958	958	958	958	0
381	20250320	141500	38651138	958	958	958	958	0
382	20250320	141400	38651138	958	958	958	958	0
383	20250320	141300	38651138	958	958	958	958	0
384	20250320	141200	38651138	958	958	958	958	0
385	20250320	141100	38651138	958	958	958	958	0
386	20250320	141000	38651138	958	958	958	958	0
387	20250320	140900	38651138	958	958	958	958	0
388	20250320	140800	38651138	958	958	958	958	0
389	20250320	140700	38651138	958	957	958	957	3
390	20250320	140600	38648266	952	952	952	952	4
391	20250320	140500	38644458	957	953	957	952	1552
392	20250320	140400	37166893	959	959	959	959	10
393	20250320	140300	37157303	959	959	959	959	0
394	20250320	140200	37157303	959	959	959	959	0
395	20250320	140100	37157303	959	959	959	959	0
396	20250320	140000	37157303	959	959	959	959	0
397	20250320	135900	37157303	959	959	959	959	0
398	20250320	135800	37157303	959	959	959	959	0
399	20250320	135700	37157303	959	959	959	959	0
400	20250320	135600	37157303	959	959	959	959	9
401	20250320	135500	37148672	960	960	960	960	0
402	20250320	135400	37148672	960	960	960	960	0
403	20250320	135300	37148672	960	960	960	960	0
404	20250320	135200	37148672	960	960	960	960	0
405	20250320	135100	37148672	960	960	960	960	0
406	20250320	135000	37148672	960	960	960	960	0
407	20250320	134900	37148672	960	960	960	960	0
408	20250320	134800	37148672	960	960	960	960	0
409	20250320	134700	37148672	960	960	960	960	0
410	20250320	134600	37148672	960	960	960	960	0
411	20250320	134500	37148672	960	960	960	960	0
412	20250320	134400	37148672	960	960	960	960	0
413	20250320	134300	37148672	960	960	960	960	0
414	20250320	134200	37148672	960	960	960	960	0
415	20250320	134100	37148672	960	960	960	960	0
416	20250320	134000	37148672	960	960	960	960	0
417	20250320	133900	37148672	960	960	960	960	0
418	20250320	133800	37148672	960	960	960	960	0
419	20250320	133700	37148672	960	960	960	960	0
420	20250320	133600	37148672	960	960	960	960	0
421	20250320	133500	37148672	960	960	960	960	0
422	20250320	133400	37148672	960	960	960	960	0
423	20250320	133300	37148672	960	960	960	960	0
424	20250320	133200	37148672	960	959	960	959	400
425	20250320	133100	36765071	959	959	959	959	0
426	20250320	133000	36765071	959	959	959	959	1
427	20250320	132900	36764112	955	955	955	955	0
428	20250320	132800	36764112	955	955	955	955	0
429	20250320	132700	36764112	955	955	955	955	0
430	20250320	132600	36764112	955	955	955	955	0
431	20250320	132500	36764112	955	955	955	955	0
432	20250320	132400	36764112	955	955	955	955	2029
433	20250320	132300	34826417	956	956	956	956	24
434	20250320	132200	34803473	956	956	956	956	0
435	20250320	132100	34803473	956	956	956	956	1
436	20250320	132000	34802517	959	959	959	959	0
437	20250320	131900	34802517	959	959	959	959	1
438	20250320	131800	34801558	956	956	956	956	3
439	20250320	131700	34798690	956	956	956	956	17
440	20250320	131600	34782438	959	959	959	959	24
441	20250320	131500	34759422	959	956	959	956	2
442	20250320	131400	34757507	959	957	959	956	56
443	20250320	131300	34703915	959	959	959	959	0
444	20250320	131200	34703915	959	959	959	959	0
445	20250320	131100	34703915	959	959	959	959	0
446	20250320	131000	34703915	959	955	959	955	2
447	20250320	130900	34702001	959	959	959	955	67
448	20250320	130800	34637812	960	955	960	955	2
449	20250320	130700	34635897	955	960	960	955	7
450	20250320	130600	34629182	960	960	960	960	0
451	20250320	130500	34629182	960	960	960	960	0
452	20250320	130400	34629182	960	955	960	955	3
453	20250320	130300	34626312	960	960	960	960	0
454	20250320	130200	34626312	960	960	960	960	1
455	20250320	130100	34625352	960	951	960	951	5063
456	20250320	130000	29806587	950	950	950	950	39
457	20250320	125900	29769537	950	950	950	950	0
458	20250320	125800	29769537	950	950	950	950	126
459	20250320	125700	29649837	950	950	950	950	0
460	20250320	125600	29649837	950	950	950	950	0
461	20250320	125500	29649837	950	950	950	950	0
462	20250320	125400	29649837	950	950	950	950	0
463	20250320	125300	29649837	950	950	950	950	0
464	20250320	125200	29649837	950	950	950	950	1
465	20250320	125100	29648887	952	952	952	952	0
466	20250320	125000	29648887	952	952	952	952	0
467	20250320	124900	29648887	952	952	952	952	0
468	20250320	124800	29648887	952	952	952	952	0
469	20250320	124700	29648887	952	952	952	952	0
470	20250320	124600	29648887	952	952	952	952	0
471	20250320	124500	29648887	952	952	952	952	0
472	20250320	124400	29648887	952	952	952	952	0
473	20250320	124300	29648887	952	952	952	952	0
474	20250320	124200	29648887	952	952	952	952	0
475	20250320	124100	29648887	952	952	952	952	0
476	20250320	124000	29648887	952	952	952	952	0
477	20250320	123900	29648887	952	952	952	952	0
478	20250320	123800	29648887	952	952	952	952	0
479	20250320	123700	29648887	952	952	952	952	0
480	20250320	123600	29648887	952	952	952	952	0
481	20250320	123500	29648887	952	952	952	952	0
482	20250320	123400	29648887	952	952	952	952	0
483	20250320	123300	29648887	952	952	952	952	0
484	20250320	123200	29648887	952	952	952	952	0
485	20250320	123100	29648887	952	952	952	952	0
486	20250320	123000	29648887	952	952	952	952	0
487	20250320	122900	29648887	952	952	952	952	0
488	20250320	122800	29648887	952	952	952	952	0
489	20250320	122700	29648887	952	952	952	952	0
490	20250320	122600	29648887	952	952	952	952	0
491	20250320	122500	29648887	952	952	952	952	0
492	20250320	122400	29648887	952	952	952	952	0
493	20250320	122300	29648887	952	952	952	952	1
494	20250320	122200	29647935	950	950	950	950	100
495	20250320	122100	29552935	950	950	950	950	0
496	20250320	122000	29552935	950	950	950	950	0
497	20250320	121900	29552935	950	950	950	950	0
498	20250320	121800	29552935	950	950	950	950	0
499	20250320	121700	29552935	950	950	950	950	0
500	20250320	121600	29552935	950	950	950	950	0
501	20250320	121500	29552935	950	950	950	950	31
502	20250320	121400	29523485	952	952	952	952	0
503	20250320	121300	29523485	952	952	952	952	0
504	20250320	121200	29523485	952	952	952	952	0
505	20250320	121100	29523485	952	952	952	952	0
506	20250320	121000	29523485	952	947	952	947	680
507	20250320	120900	28879520	947	947	947	947	1
508	20250320	120800	28878573	946	946	946	946	404
509	20250320	120700	28496389	946	946	946	946	0
510	20250320	120600	28496389	946	946	946	946	0
511	20250320	120500	28496389	946	946	946	946	1
512	20250320	120400	28495443	949	949	949	949	1
513	20250320	120300	28494494	951	951	951	951	1
514	20250320	120200	28493543	953	953	953	953	0
515	20250320	120100	28493543	953	955	955	953	2
516	20250320	120000	28491635	937	937	937	937	0
517	20250320	115900	28491635	937	937	937	937	1057
518	20250320	115800	27501226	946	946	946	946	0
519	20250320	115700	27501226	946	960	960	929	9642
520	20250320	115600	18380845	960	960	960	960	50
521	20250320	115500	18332845	960	960	960	960	50
522	20250320	115400	18284845	960	960	960	960	1038
523	20250320	115300	17288365	960	960	960	960	0
524	20250320	115200	17288365	960	960	960	960	24
525	20250320	115100	17265325	960	960	960	960	109
526	20250320	115000	17160685	960	960	960	960	0
527	20250320	114900	17160685	960	960	960	960	1
528	20250320	114800	17159725	960	960	960	960	0
529	20250320	114700	17159725	960	960	960	960	25
530	20250320	114600	17135725	960	960	960	960	0
531	20250320	114500	17135725	960	960	960	960	1
532	20250320	114400	17134765	960	960	960	960	0
533	20250320	114300	17134765	960	960	960	960	0
534	20250320	114200	17134765	960	960	960	960	7
535	20250320	114100	17128045	960	960	960	960	4
536	20250320	114000	17124205	960	960	960	960	1
537	20250320	113900	17123245	960	960	960	960	61
538	20250320	113800	17064685	960	960	960	960	4
539	20250320	113700	17060845	960	960	960	960	0
540	20250320	113600	17060845	960	960	960	960	0
541	20250320	113500	17060845	960	960	960	960	1
542	20250320	113400	17059885	960	960	960	960	0
543	20250320	113300	17059885	960	960	960	960	4
544	20250320	113200	17056045	961	961	961	961	1
545	20250320	113100	17055084	960	960	960	960	2
546	20250320	113000	17053164	961	961	961	961	3
547	20250320	112900	17050281	960	960	960	960	0
548	20250320	112800	17050281	960	960	960	960	50
549	20250320	112700	17002281	960	960	960	960	50
550	20250320	112600	16954281	960	960	960	960	50
551	20250320	112500	16906281	960	960	960	960	2350
552	20250320	112400	14650281	960	960	960	960	44
553	20250320	112300	14608041	960	960	960	960	72
554	20250320	112200	14538921	960	961	961	960	1010
555	20250320	112100	13568821	960	960	960	960	10
556	20250320	112000	13559221	960	960	960	960	50
557	20250320	111900	13511221	960	960	960	960	100
558	20250320	111800	13415221	960	960	961	960	51
559	20250320	111700	13366260	960	962	963	960	904
560	20250320	111600	12496613	962	963	963	962	1001
561	20250320	111500	11533650	962	962	962	962	0
562	20250320	111400	11533650	962	962	962	962	30
563	20250320	111300	11504790	962	962	962	962	50
564	20250320	111200	11456690	962	961	962	961	28
565	20250320	111100	11429762	961	960	963	960	1004
566	20250320	111000	10464932	960	955	960	955	1685
567	20250320	110900	8848960	956	951	956	951	59
568	20250320	110800	8792641	951	951	951	951	0
569	20250320	110700	8792641	951	951	951	951	0
570	20250320	110600	8792641	951	951	951	951	0
571	20250320	110500	8792641	951	951	951	951	2
572	20250320	110400	8790739	950	950	950	950	0
573	20250320	110300	8790739	950	950	950	950	0
574	20250320	110200	8790739	950	950	950	950	8
575	20250320	110100	8783139	955	955	955	955	0
576	20250320	110000	8783139	955	955	955	955	0
577	20250320	105900	8783139	955	955	955	955	1
578	20250320	105800	8782184	949	949	949	949	0
579	20250320	105700	8782184	949	949	949	949	0
580	20250320	105600	8782184	949	949	949	949	1
581	20250320	105500	8781235	956	956	956	956	0
582	20250320	105400	8781235	956	956	956	956	0
583	20250320	105300	8781235	956	956	956	956	18
584	20250320	105200	8764027	957	957	957	957	0
585	20250320	105100	8764027	957	957	957	957	0
586	20250320	105000	8764027	957	957	957	957	0
587	20250320	104900	8764027	957	957	957	957	0
588	20250320	104800	8764027	957	957	957	957	1
589	20250320	104700	8763070	958	958	958	958	0
590	20250320	104600	8763070	958	958	958	958	0
591	20250320	104500	8763070	958	958	958	958	0
592	20250320	104400	8763070	958	958	958	958	1
593	20250320	104300	8762112	950	950	950	950	0
594	20250320	104200	8762112	950	950	950	950	0
595	20250320	104100	8762112	950	950	950	950	0
596	20250320	104000	8762112	950	950	950	950	0
597	20250320	103900	8762112	950	950	950	950	0
598	20250320	103800	8762112	950	949	950	949	2062
599	20250320	103700	6803218	949	949	949	949	0
600	20250320	103600	6803218	949	949	949	949	1
601	20250320	103500	6802269	946	946	946	946	0
602	20250320	103400	6802269	946	946	946	946	1
603	20250320	103300	6801323	946	946	946	946	0
604	20250320	103200	6801323	946	946	949	946	4
605	20250320	103100	6797533	946	949	949	946	13
606	20250320	103000	6785232	950	950	950	950	0
607	20250320	102900	6785232	950	945	950	945	2
608	20250320	102800	6783337	945	945	945	945	0
609	20250320	102700	6783337	945	950	950	945	3
610	20250320	102600	6780497	945	945	945	945	0
611	20250320	102500	6780497	945	949	950	945	11
612	20250320	102400	6770061	945	945	945	945	2
613	20250320	102300	6768171	949	949	949	949	0
614	20250320	102200	6768171	949	949	949	949	0
615	20250320	102100	6768171	949	949	949	949	0
616	20250320	102000	6768171	949	949	949	949	1
617	20250320	101900	6767222	946	946	946	946	0
618	20250320	101800	6767222	946	946	946	946	4
619	20250320	101700	6763438	946	946	946	946	31
620	20250320	101600	6734112	946	946	950	946	19
621	20250320	101500	6716134	946	950	950	946	259
622	20250320	101400	6470116	950	950	950	950	1
623	20250320	101300	6469166	946	946	946	946	0
624	20250320	101200	6469166	946	946	946	946	0
625	20250320	101100	6469166	946	946	946	946	0
626	20250320	101000	6469166	946	946	946	946	0
627	20250320	100900	6469166	946	946	946	946	0
628	20250320	100800	6469166	946	946	946	946	0
629	20250320	100700	6469166	946	946	946	946	0
630	20250320	100600	6469166	946	946	946	946	0
631	20250320	100500	6469166	946	946	946	946	0
632	20250320	100400	6469166	946	946	946	946	0
633	20250320	100300	6469166	946	946	946	946	26
634	20250320	100200	6444570	946	946	946	946	43
635	20250320	100100	6403892	950	950	952	946	627
636	20250320	100000	5808280	950	957	957	950	1094
637	20250320	095900	4767970	952	952	952	952	0
638	20250320	095800	4767970	952	953	953	952	6
639	20250320	095700	4762253	958	958	958	958	0
640	20250320	095600	4762253	958	958	958	958	0
641	20250320	095500	4762253	958	958	958	958	0
642	20250320	095400	4762253	958	958	958	958	1
643	20250320	095300	4761295	952	952	952	952	25
644	20250320	095200	4737495	958	952	958	952	34
645	20250320	095100	4705121	957	957	957	957	0
646	20250320	095000	4705121	957	957	957	957	0
647	20250320	094900	4705121	957	951	957	951	167
648	20250320	094800	4545308	957	957	957	957	7
649	20250320	094700	4538609	957	957	957	957	2
650	20250320	094600	4536695	957	957	957	957	1
651	20250320	094500	4535738	957	957	957	957	0
652	20250320	094400	4535738	957	957	957	957	8
653	20250320	094300	4528082	957	957	957	957	0
654	20250320	094200	4528082	957	957	957	957	0
655	20250320	094100	4528082	957	957	957	957	0
656	20250320	094000	4528082	957	957	957	957	0
657	20250320	093900	4528082	957	957	957	957	0
658	20250320	093800	4528082	957	957	957	957	0
659	20250320	093700	4528082	957	957	957	957	0
660	20250320	093600	4528082	957	957	957	957	0
661	20250320	093500	4528082	957	958	958	957	3
662	20250320	093400	4525209	957	957	957	957	16
663	20250320	093300	4509897	958	958	958	958	0
664	20250320	093200	4509897	958	955	958	955	1400
665	20250320	093100	3169958	955	955	955	955	0
666	20250320	093000	3169958	955	955	955	955	3
667	20250320	092900	3167093	958	958	958	958	0
668	20250320	092800	3167093	958	958	958	958	0
669	20250320	092700	3167093	958	958	958	958	0
670	20250320	092600	3167093	958	958	958	958	0
671	20250320	092500	3167093	958	958	958	958	0
672	20250320	092400	3167093	958	958	958	958	0
673	20250320	092300	3167093	958	958	958	958	0
674	20250320	092200	3167093	958	958	958	958	0
675	20250320	092100	3167093	958	958	958	958	100
676	20250320	092000	3071293	959	959	959	959	0
677	20250320	091900	3071293	959	959	959	959	1
678	20250320	091800	3070334	966	966	966	966	0
679	20250320	091700	3070334	966	966	966	966	45
680	20250320	091600	3026864	966	966	966	966	0
681	20250320	091500	3026864	966	959	966	912	14
682	20250320	091400	3013563	959	959	959	959	0
683	20250320	091300	3013563	959	961	961	959	288
684	20250320	091200	2736803	963	963	963	963	0
685	20250320	091100	2736803	963	963	963	963	0
686	20250320	091000	2736803	963	963	963	963	0
687	20250320	090900	2736803	963	963	963	963	145
688	20250320	090800	2597168	965	966	966	965	402
689	20250320	090700	2209137	975	974	975	974	112
690	20250320	090600	2099939	975	975	975	975	10
691	20250320	090500	2090189	975	975	975	975	0
692	20250320	090400	2090189	975	975	975	975	1
693	20250320	090300	2089214	961	961	961	961	0
694	20250320	090200	2089214	961	961	961	961	0
695	20250320	090100	2089214	961	961	961	961	0
696	20250320	090000	2089214	961	961	961	961	2174