KissMeData/145270/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	202800	68993916	979	979	979	979	2
3	20250324	202700	68993916	979	979	979	979	0
4	20250324	202600	68993916	979	979	979	979	0
5	20250324	202500	68993916	979	979	979	979	0
6	20250324	202400	68993916	979	979	979	979	0
7	20250324	202300	68993916	979	979	979	979	0
8	20250324	202200	68993916	979	979	979	979	0
9	20250324	202100	68993916	979	979	979	979	0
10	20250324	202000	68993916	979	979	979	979	0
11	20250324	201900	68993916	979	979	979	979	0
12	20250324	201800	68993916	979	979	979	979	0
13	20250324	201700	68993916	979	979	979	979	0
14	20250324	201600	68993916	979	979	979	979	0
15	20250324	201500	68993916	979	979	979	979	0
16	20250324	201400	68993916	979	979	979	979	0
17	20250324	201300	68993916	979	979	979	979	0
18	20250324	201200	68993916	979	979	979	979	0
19	20250324	201100	68993916	979	979	979	979	0
20	20250324	201000	68993916	979	979	979	979	0
21	20250324	200900	68993916	979	979	979	979	0
22	20250324	200800	68993916	979	979	979	979	0
23	20250324	200700	68993916	979	979	979	979	0
24	20250324	200600	68993916	979	979	979	979	0
25	20250324	200500	68993916	979	979	979	979	0
26	20250324	200400	68993916	979	979	979	979	0
27	20250324	200300	68993916	979	979	979	979	0
28	20250324	200200	68993916	979	979	979	979	0
29	20250324	200100	68993916	979	979	979	979	0
30	20250324	200000	68993916	979	979	979	979	0
31	20250324	195900	68993916	979	979	979	979	0
32	20250324	195800	68993916	979	979	979	979	2
33	20250324	195700	68993916	979	979	979	979	0
34	20250324	195600	68993916	979	979	979	979	0
35	20250324	195500	68993916	979	979	979	979	0
36	20250324	195400	68993916	979	979	979	979	0
37	20250324	195300	68993916	979	979	979	979	0
38	20250324	195200	68993916	979	979	979	979	0
39	20250324	195100	68993916	979	979	979	979	0
40	20250324	195000	68993916	979	979	979	979	0
41	20250324	194900	68993916	979	979	979	979	0
42	20250324	194800	68993916	979	979	979	979	0
43	20250324	194700	68993916	979	979	979	979	0
44	20250324	194600	68993916	979	979	979	979	0
45	20250324	194500	68993916	979	979	979	979	0
46	20250324	194400	68993916	979	979	979	979	0
47	20250324	194300	68993916	979	979	979	979	0
48	20250324	194200	68993916	979	979	979	979	0
49	20250324	194100	68993916	979	979	979	979	0
50	20250324	194000	68993916	979	979	979	979	0
51	20250324	193900	68993916	979	979	979	979	0
52	20250324	193800	68993916	979	979	979	979	0
53	20250324	193700	68993916	979	979	979	979	0
54	20250324	193600	68993916	979	979	979	979	0
55	20250324	193500	68993916	979	979	979	979	0
56	20250324	193400	68993916	979	979	979	979	0
57	20250324	193300	68993916	979	979	979	979	0
58	20250324	193200	68993916	979	979	979	979	0
59	20250324	193100	68993916	979	979	979	979	0
60	20250324	193000	68993916	979	979	979	979	0
61	20250324	192900	68993916	979	979	979	979	0
62	20250324	192800	68993916	979	979	979	979	2
63	20250324	192700	68993916	979	979	979	979	0
64	20250324	192600	68993916	979	979	979	979	0
65	20250324	192500	68993916	979	979	979	979	0
66	20250324	192400	68993916	979	979	979	979	0
67	20250324	192300	68993916	979	979	979	979	0
68	20250324	192200	68993916	979	979	979	979	0
69	20250324	192100	68993916	979	979	979	979	0
70	20250324	192000	68993916	979	979	979	979	0
71	20250324	191900	68993916	979	979	979	979	0
72	20250324	191800	68993916	979	979	979	979	0
73	20250324	191700	68993916	979	979	979	979	0
74	20250324	191600	68993916	979	979	979	979	0
75	20250324	191500	68993916	979	979	979	979	0
76	20250324	191400	68993916	979	979	979	979	0
77	20250324	191300	68993916	979	979	979	979	0
78	20250324	191200	68993916	979	979	979	979	0
79	20250324	191100	68993916	979	979	979	979	0
80	20250324	191000	68993916	979	979	979	979	0
81	20250324	190900	68993916	979	979	979	979	0
82	20250324	190800	68993916	979	979	979	979	0
83	20250324	190700	68993916	979	979	979	979	0
84	20250324	190600	68993916	979	979	979	979	0
85	20250324	190500	68993916	979	979	979	979	0
86	20250324	190400	68993916	979	979	979	979	0
87	20250324	190300	68993916	979	979	979	979	0
88	20250324	190200	68993916	979	979	979	979	0
89	20250324	190100	68993916	979	979	979	979	0
90	20250324	190000	68993916	979	979	979	979	0
91	20250324	185900	68993916	979	979	979	979	0
92	20250324	185800	68993916	979	979	979	979	2
93	20250324	185700	68993916	979	979	979	979	0
94	20250324	185600	68993916	979	979	979	979	0
95	20250324	185500	68993916	979	979	979	979	0
96	20250324	185400	68993916	979	979	979	979	0
97	20250324	185300	68993916	979	979	979	979	0
98	20250324	185200	68993916	979	979	979	979	0
99	20250324	185100	68993916	979	979	979	979	0
100	20250324	185000	68993916	979	979	979	979	0
101	20250324	184900	68993916	979	979	979	979	0
102	20250324	184800	68993916	979	979	979	979	0
103	20250324	184700	68993916	979	979	979	979	0
104	20250324	184600	68993916	979	979	979	979	0
105	20250324	184500	68993916	979	979	979	979	0
106	20250324	184400	68993916	979	979	979	979	0
107	20250324	184300	68993916	979	979	979	979	0
108	20250324	184200	68993916	979	979	979	979	0
109	20250324	184100	68993916	979	979	979	979	0
110	20250324	184000	68993916	979	979	979	979	0
111	20250324	183900	68993916	979	979	979	979	0
112	20250324	183800	68993916	979	979	979	979	0
113	20250324	183700	68993916	979	979	979	979	0
114	20250324	183600	68993916	979	979	979	979	0
115	20250324	183500	68993916	979	979	979	979	0
116	20250324	183400	68993916	979	979	979	979	0
117	20250324	183300	68993916	979	979	979	979	0
118	20250324	183200	68993916	979	979	979	979	0
119	20250324	183100	68993916	979	979	979	979	0
120	20250324	183000	68993916	979	979	979	979	0
121	20250324	182900	68993916	979	979	979	979	0
122	20250324	182800	68993916	979	979	979	979	2
123	20250324	182700	68993916	979	979	979	979	0
124	20250324	182600	68993916	979	979	979	979	0
125	20250324	182500	68993916	979	979	979	979	0
126	20250324	182400	68993916	979	979	979	979	0
127	20250324	182300	68993916	979	979	979	979	0
128	20250324	182200	68993916	979	979	979	979	0
129	20250324	182100	68993916	979	979	979	979	0
130	20250324	182000	68993916	979	979	979	979	0
131	20250324	181900	68993916	979	979	979	979	0
132	20250324	181800	68993916	979	979	979	979	0
133	20250324	181700	68993916	979	979	979	979	0
134	20250324	181600	68993916	979	979	979	979	0
135	20250324	181500	68993916	979	979	979	979	0
136	20250324	181400	68993916	979	979	979	979	0
137	20250324	181300	68993916	979	979	979	979	0
138	20250324	181200	68993916	979	979	979	979	0
139	20250324	181100	68993916	979	979	979	979	0
140	20250324	181000	68993916	979	979	979	979	0
141	20250324	180900	68993916	979	979	979	979	0
142	20250324	180800	68993916	979	979	979	979	0
143	20250324	180700	68993916	979	979	979	979	0
144	20250324	180600	68993916	979	979	979	979	0
145	20250324	180500	68993916	979	979	979	979	0
146	20250324	180400	68993916	979	979	979	979	0
147	20250324	180300	68993916	979	979	979	979	0
148	20250324	180200	68993916	979	979	979	979	0
149	20250324	180100	68993916	979	979	979	979	0
150	20250324	180000	68993916	979	979	979	979	0
151	20250324	175900	68993916	979	979	979	979	0
152	20250324	175800	68993916	979	979	979	979	2
153	20250324	175700	68993916	979	979	979	979	0
154	20250324	175600	68993916	979	979	979	979	0
155	20250324	175500	68993916	979	979	979	979	0
156	20250324	175400	68993916	979	979	979	979	0
157	20250324	175300	68993916	979	979	979	979	0
158	20250324	175200	68993916	979	979	979	979	0
159	20250324	175100	68993916	979	979	979	979	0
160	20250324	175000	68993916	979	979	979	979	0
161	20250324	174900	68993916	979	979	979	979	0
162	20250324	174800	68993916	979	979	979	979	0
163	20250324	174700	68993916	979	979	979	979	0
164	20250324	174600	68993916	979	979	979	979	0
165	20250324	174500	68993916	979	979	979	979	0
166	20250324	174400	68993916	979	979	979	979	0
167	20250324	174300	68993916	979	979	979	979	0
168	20250324	174200	68993916	979	979	979	979	0
169	20250324	174100	68993916	979	979	979	979	0
170	20250324	174000	68993916	979	979	979	979	0
171	20250324	173900	68993916	979	979	979	979	0
172	20250324	173800	68993916	979	979	979	979	0
173	20250324	173700	68993916	979	979	979	979	0
174	20250324	173600	68993916	979	979	979	979	0
175	20250324	173500	68993916	979	979	979	979	0
176	20250324	173400	68993916	979	979	979	979	0
177	20250324	173300	68993916	979	979	979	979	0
178	20250324	173200	68993916	979	979	979	979	0
179	20250324	173100	68993916	979	979	979	979	0
180	20250324	173000	68993916	979	979	979	979	0
181	20250324	172900	68993916	979	979	979	979	0
182	20250324	172800	68993916	979	979	979	979	2
183	20250324	172700	68993916	979	979	979	979	0
184	20250324	172600	68993916	979	979	979	979	0
185	20250324	172500	68993916	979	979	979	979	0
186	20250324	172400	68993916	979	979	979	979	0
187	20250324	172300	68993916	979	979	979	979	0
188	20250324	172200	68993916	979	979	979	979	0
189	20250324	172100	68993916	979	979	979	979	0
190	20250324	172000	68993916	979	979	979	979	0
191	20250324	171900	68993916	979	979	979	979	0
192	20250324	171800	68993916	979	979	979	979	0
193	20250324	171700	68993916	979	979	979	979	0
194	20250324	171600	68993916	979	979	979	979	0
195	20250324	171500	68993916	979	979	979	979	0
196	20250324	171400	68993916	979	979	979	979	0
197	20250324	171300	68993916	979	979	979	979	0
198	20250324	171200	68993916	979	979	979	979	0
199	20250324	171100	68993916	979	979	979	979	0
200	20250324	171000	68993916	979	979	979	979	0
201	20250324	170900	68993916	979	979	979	979	0
202	20250324	170800	68993916	979	979	979	979	0
203	20250324	170700	68993916	979	979	979	979	0
204	20250324	170600	68993916	979	979	979	979	0
205	20250324	170500	68993916	979	979	979	979	0
206	20250324	170400	68993916	979	979	979	979	0
207	20250324	170300	68993916	979	979	979	979	0
208	20250324	170200	68993916	979	979	979	979	0
209	20250324	170100	68993916	979	979	979	979	0
210	20250324	170000	68993916	979	979	979	979	0
211	20250324	165900	68993916	979	979	979	979	0
212	20250324	165800	68993916	979	979	979	979	2
213	20250324	165700	68993916	979	979	979	979	0
214	20250324	165600	68993916	979	979	979	979	0
215	20250324	165500	68993916	979	979	979	979	0
216	20250324	165400	68993916	979	979	979	979	0
217	20250324	165300	68993916	979	979	979	979	0
218	20250324	165200	68993916	979	979	979	979	0
219	20250324	165100	68993916	979	979	979	979	0
220	20250324	165000	68993916	979	979	979	979	0
221	20250324	164900	68993916	979	979	979	979	0
222	20250324	164800	68993916	979	979	979	979	0
223	20250324	164700	68993916	979	979	979	979	0
224	20250324	164600	68993916	979	979	979	979	0
225	20250324	164500	68993916	979	979	979	979	0
226	20250324	164400	68993916	979	979	979	979	0
227	20250324	164300	68993916	979	979	979	979	0
228	20250324	164200	68993916	979	979	979	979	0
229	20250324	164100	68993916	979	979	979	979	0
230	20250324	164000	68993916	979	979	979	979	0
231	20250324	163900	68993916	979	979	979	979	0
232	20250324	163800	68993916	979	979	979	979	0
233	20250324	163700	68993916	979	979	979	979	0
234	20250324	163600	68993916	979	979	979	979	0
235	20250324	163500	68993916	979	979	979	979	0
236	20250324	163400	68993916	979	979	979	979	0
237	20250324	163300	68993916	979	979	979	979	0
238	20250324	163200	68993916	979	979	979	979	0
239	20250324	163100	68993916	979	979	979	979	0
240	20250324	163000	68993916	979	979	979	979	0
241	20250324	162900	68993916	979	979	979	979	0
242	20250324	162800	68993916	979	979	979	979	2
243	20250324	162700	68993916	979	979	979	979	0
244	20250324	162600	68993916	979	979	979	979	0
245	20250324	162500	68993916	979	979	979	979	0
246	20250324	162400	68993916	979	979	979	979	0
247	20250324	162300	68993916	979	979	979	979	0
248	20250324	162200	68993916	979	979	979	979	0
249	20250324	162100	68993916	979	979	979	979	0
250	20250324	162000	68993916	979	979	979	979	0
251	20250324	161900	68993916	979	979	979	979	0
252	20250324	161800	68993916	979	979	979	979	0
253	20250324	161700	68993916	979	979	979	979	0
254	20250324	161600	68993916	979	979	979	979	0
255	20250324	161500	68993916	979	979	979	979	0
256	20250324	161400	68993916	979	979	979	979	0
257	20250324	161300	68993916	979	979	979	979	0
258	20250324	161200	68993916	979	979	979	979	0
259	20250324	161100	68993916	979	979	979	979	0
260	20250324	161000	68993916	979	979	979	979	0
261	20250324	160900	68993916	979	979	979	979	0
262	20250324	160800	68993916	979	979	979	979	0
263	20250324	160700	68993916	979	979	979	979	0
264	20250324	160600	68993916	979	979	979	979	0
265	20250324	160500	68993916	979	979	979	979	0
266	20250324	160400	68993916	979	979	979	979	0
267	20250324	160300	68993916	979	979	979	979	0
268	20250324	160200	68993916	979	979	979	979	0
269	20250324	160100	68993916	979	979	979	979	0
270	20250324	160000	68993916	979	979	979	979	0
271	20250324	155900	68993916	979	979	979	979	0
272	20250324	155800	68993916	979	979	979	979	2
273	20250324	155700	68993916	979	979	979	979	0
274	20250324	155600	68993916	979	979	979	979	0
275	20250324	155500	68993916	979	979	979	979	0
276	20250324	155400	68993916	979	979	979	979	0
277	20250324	155300	68993916	979	979	979	979	0
278	20250324	155200	68993916	979	979	979	979	0
279	20250324	155100	68993916	979	979	979	979	0
280	20250324	155000	68993916	979	979	979	979	0
281	20250324	154900	68993916	979	979	979	979	0
282	20250324	154800	68993916	979	979	979	979	0
283	20250324	154700	68993916	979	979	979	979	0
284	20250324	154600	68993916	979	979	979	979	0
285	20250324	154500	68993916	979	979	979	979	0
286	20250324	154400	68993916	979	979	979	979	0
287	20250324	154300	68993916	979	979	979	979	0
288	20250324	154200	68993916	979	979	979	979	0
289	20250324	154100	68993916	979	979	979	979	0
290	20250324	154000	68993916	979	979	979	979	0
291	20250324	153900	68993916	979	979	979	979	0
292	20250324	153800	68993916	979	979	979	979	0
293	20250324	153700	68993916	979	979	979	979	0
294	20250324	153600	68993916	979	979	979	979	0
295	20250324	153500	68993916	979	979	979	979	0
296	20250324	153400	68993916	979	979	979	979	0
297	20250324	153300	68993916	979	979	979	979	0
298	20250324	153200	68993916	979	979	979	979	0
299	20250324	153100	68993916	979	979	979	979	0
300	20250324	153000	68993916	979	979	979	979	2
301	20250324	152900	68991958	979	979	979	979	0
302	20250324	152800	68991958	979	979	979	979	0
303	20250324	152700	68991958	979	979	979	979	0
304	20250324	152600	68991958	979	979	979	979	0
305	20250324	152500	68991958	979	979	979	979	0
306	20250324	152400	68991958	979	979	979	979	0
307	20250324	152300	68991958	979	979	979	979	0
308	20250324	152200	68991958	979	979	979	979	0
309	20250324	152100	68991958	979	979	979	979	0
310	20250324	152000	68991958	979	979	979	979	0
311	20250324	151900	68991958	979	979	979	979	100
312	20250324	151800	68894058	979	979	979	979	50
313	20250324	151700	68845108	979	979	979	979	0
314	20250324	151600	68845108	979	979	979	979	0
315	20250324	151500	68845108	979	979	979	979	0
316	20250324	151400	68845108	979	979	979	979	0
317	20250324	151300	68845108	979	979	979	979	0
318	20250324	151200	68845108	979	979	979	979	0
319	20250324	151100	68845108	979	979	979	979	207
320	20250324	151000	68642455	979	979	979	979	0
321	20250324	150900	68642455	979	979	979	979	0
322	20250324	150800	68642455	979	979	979	979	0
323	20250324	150700	68642455	979	979	979	979	0
324	20250324	150600	68642455	979	979	979	979	0
325	20250324	150500	68642455	979	979	979	979	0
326	20250324	150400	68642455	979	979	979	979	0
327	20250324	150300	68642455	979	979	979	979	0
328	20250324	150200	68642455	979	979	979	979	0
329	20250324	150100	68642455	979	979	979	979	0
330	20250324	150000	68642455	979	979	979	979	0
331	20250324	145900	68642455	979	979	979	979	0
332	20250324	145800	68642455	979	979	979	979	0
333	20250324	145700	68642455	979	979	979	979	0
334	20250324	145600	68642455	979	979	979	979	0
335	20250324	145500	68642455	979	979	979	979	0
336	20250324	145400	68642455	979	979	979	979	0
337	20250324	145300	68642455	979	979	979	979	70
338	20250324	145200	68573925	978	978	978	978	0
339	20250324	145100	68573925	978	978	978	978	0
340	20250324	145000	68573925	978	978	978	978	0
341	20250324	144900	68573925	978	978	978	978	0
342	20250324	144800	68573925	978	978	978	978	0
343	20250324	144700	68573925	978	978	978	978	0
344	20250324	144600	68573925	978	978	978	978	0
345	20250324	144500	68573925	978	978	978	978	0
346	20250324	144400	68573925	978	978	978	978	0
347	20250324	144300	68573925	978	978	978	978	0
348	20250324	144200	68573925	978	978	978	978	0
349	20250324	144100	68573925	978	978	978	978	0
350	20250324	144000	68573925	978	978	978	978	0
351	20250324	143900	68573925	978	978	978	978	0
352	20250324	143800	68573925	978	978	978	978	0
353	20250324	143700	68573925	978	978	978	978	0
354	20250324	143600	68573925	978	978	978	978	4820
355	20250324	143500	63859965	978	978	978	978	0
356	20250324	143400	63859965	978	978	978	978	0
357	20250324	143300	63859965	978	978	978	978	0
358	20250324	143200	63859965	978	978	978	978	3
359	20250324	143100	63857031	979	979	979	979	3
360	20250324	143000	63854094	979	979	979	979	0
361	20250324	142900	63854094	979	979	979	979	0
362	20250324	142800	63854094	979	979	979	979	0
363	20250324	142700	63854094	979	979	979	979	0
364	20250324	142600	63854094	979	979	979	979	0
365	20250324	142500	63854094	979	979	979	979	0
366	20250324	142400	63854094	979	979	979	979	0
367	20250324	142300	63854094	979	979	979	979	0
368	20250324	142200	63854094	979	979	979	979	0
369	20250324	142100	63854094	979	979	979	979	0
370	20250324	142000	63854094	979	979	979	979	0
371	20250324	141900	63854094	979	979	979	979	0
372	20250324	141800	63854094	979	979	979	979	0
373	20250324	141700	63854094	979	979	979	979	0
374	20250324	141600	63854094	979	979	979	979	1
375	20250324	141500	63853115	979	979	979	979	0
376	20250324	141400	63853115	979	979	979	979	0
377	20250324	141300	63853115	979	979	979	979	0
378	20250324	141200	63853115	979	979	979	979	0
379	20250324	141100	63853115	979	979	979	979	0
380	20250324	141000	63853115	979	979	979	979	0
381	20250324	140900	63853115	979	979	979	979	0
382	20250324	140800	63853115	979	979	979	979	8
383	20250324	140700	63845283	978	978	978	978	5000
384	20250324	140600	58955283	979	979	979	979	0
385	20250324	140500	58955283	979	979	979	979	0
386	20250324	140400	58955283	979	979	979	979	0
387	20250324	140300	58955283	979	979	979	979	0
388	20250324	140200	58955283	979	979	979	979	0
389	20250324	140100	58955283	979	979	979	979	0
390	20250324	140000	58955283	979	979	979	979	6
391	20250324	135900	58949409	978	978	978	978	0
392	20250324	135800	58949409	978	978	978	978	0
393	20250324	135700	58949409	978	978	978	978	0
394	20250324	135600	58949409	978	978	978	978	0
395	20250324	135500	58949409	978	978	978	978	0
396	20250324	135400	58949409	978	978	978	978	0
397	20250324	135300	58949409	978	978	978	978	0
398	20250324	135200	58949409	978	978	978	978	0
399	20250324	135100	58949409	978	978	978	978	200
400	20250324	135000	58753809	979	979	979	979	0
401	20250324	134900	58753809	979	979	979	979	0
402	20250324	134800	58753809	979	979	979	979	12
403	20250324	134700	58742061	979	979	979	979	0
404	20250324	134600	58742061	979	979	979	979	0
405	20250324	134500	58742061	979	979	979	979	0
406	20250324	134400	58742061	979	978	979	978	480
407	20250324	134300	58272147	978	978	978	978	889
408	20250324	134200	57402705	978	978	978	978	0
409	20250324	134100	57402705	978	978	978	978	0
410	20250324	134000	57402705	978	978	978	978	1
411	20250324	133900	57401727	975	975	975	975	0
412	20250324	133800	57401727	975	975	975	975	0
413	20250324	133700	57401727	975	975	975	975	0
414	20250324	133600	57401727	975	975	975	975	0
415	20250324	133500	57401727	975	975	975	975	0
416	20250324	133400	57401727	975	975	975	975	0
417	20250324	133300	57401727	975	975	975	975	0
418	20250324	133200	57401727	975	975	975	975	0
419	20250324	133100	57401727	975	975	975	975	0
420	20250324	133000	57401727	975	975	975	975	0
421	20250324	132900	57401727	975	975	975	975	0
422	20250324	132800	57401727	975	975	975	975	0
423	20250324	132700	57401727	975	975	975	975	0
424	20250324	132600	57401727	975	975	975	975	0
425	20250324	132500	57401727	975	975	975	975	0
426	20250324	132400	57401727	975	975	975	975	0
427	20250324	132300	57401727	975	975	975	975	1
428	20250324	132200	57400752	975	975	975	975	4
429	20250324	132100	57396852	975	975	975	975	1
430	20250324	132000	57395877	977	977	977	977	0
431	20250324	131900	57395877	977	977	977	977	0
432	20250324	131800	57395877	977	977	977	977	2
433	20250324	131700	57393923	978	978	978	978	0
434	20250324	131600	57393923	978	978	978	978	0
435	20250324	131500	57393923	978	977	978	977	8641
436	20250324	131400	48943027	978	978	978	978	0
437	20250324	131300	48943027	978	978	978	978	0
438	20250324	131200	48943027	978	978	978	978	0
439	20250324	131100	48943027	978	977	978	977	6369
440	20250324	131000	42714151	978	978	978	978	0
441	20250324	130900	42714151	978	977	978	977	5093
442	20250324	130800	37733199	977	977	977	977	0
443	20250324	130700	37733199	977	976	977	976	8638
444	20250324	130600	29296050	975	975	975	975	0
445	20250324	130500	29296050	975	975	975	975	0
446	20250324	130400	29296050	975	975	975	975	0
447	20250324	130300	29296050	975	975	975	975	0
448	20250324	130200	29296050	975	975	975	975	0
449	20250324	130100	29296050	975	975	975	975	0
450	20250324	130000	29296050	975	975	975	975	0
451	20250324	125900	29296050	975	975	975	975	0
452	20250324	125800	29296050	975	975	975	975	0
453	20250324	125700	29296050	975	975	975	975	0
454	20250324	125600	29296050	975	975	975	975	0
455	20250324	125500	29296050	975	975	975	975	0
456	20250324	125400	29296050	975	975	975	975	0
457	20250324	125300	29296050	975	975	975	975	0
458	20250324	125200	29296050	975	975	975	975	0
459	20250324	125100	29296050	975	975	975	975	0
460	20250324	125000	29296050	975	975	975	975	0
461	20250324	124900	29296050	975	975	975	975	0
462	20250324	124800	29296050	975	975	975	975	0
463	20250324	124700	29296050	975	975	975	975	0
464	20250324	124600	29296050	975	976	976	975	60
465	20250324	124500	29237497	976	976	976	976	2
466	20250324	124400	29235545	976	976	976	976	0
467	20250324	124300	29235545	976	976	976	976	0
468	20250324	124200	29235545	976	976	976	976	0
469	20250324	124100	29235545	976	976	976	976	0
470	20250324	124000	29235545	976	976	976	976	0
471	20250324	123900	29235545	976	976	976	976	0
472	20250324	123800	29235545	976	976	976	976	0
473	20250324	123700	29235545	976	976	976	976	0
474	20250324	123600	29235545	976	976	976	976	0
475	20250324	123500	29235545	976	976	976	976	0
476	20250324	123400	29235545	976	976	976	976	0
477	20250324	123300	29235545	976	976	976	976	0
478	20250324	123200	29235545	976	976	976	976	0
479	20250324	123100	29235545	976	976	976	976	1
480	20250324	123000	29234569	976	976	976	976	0
481	20250324	122900	29234569	976	976	976	976	2
482	20250324	122800	29232617	976	976	976	976	0
483	20250324	122700	29232617	976	977	977	976	2
484	20250324	122600	29230664	976	976	976	976	0
485	20250324	122500	29230664	976	976	976	976	0
486	20250324	122400	29230664	976	976	976	976	0
487	20250324	122300	29230664	976	976	976	976	1
488	20250324	122200	29229688	976	976	976	976	0
489	20250324	122100	29229688	976	976	976	976	0
490	20250324	122000	29229688	976	976	976	976	0
491	20250324	121900	29229688	976	976	976	976	0
492	20250324	121800	29229688	976	976	976	976	0
493	20250324	121700	29229688	976	976	976	976	0
494	20250324	121600	29229688	976	976	976	976	0
495	20250324	121500	29229688	976	976	976	976	0
496	20250324	121400	29229688	976	976	976	976	4
497	20250324	121300	29225784	976	976	976	976	0
498	20250324	121200	29225784	976	976	976	976	0
499	20250324	121100	29225784	976	976	976	976	0
500	20250324	121000	29225784	976	976	976	976	0
501	20250324	120900	29225784	976	976	976	976	0
502	20250324	120800	29225784	976	976	976	976	0
503	20250324	120700	29225784	976	976	976	976	0
504	20250324	120600	29225784	976	976	976	976	1
505	20250324	120500	29224808	975	975	975	975	0
506	20250324	120400	29224808	975	975	975	975	0
507	20250324	120300	29224808	975	975	975	975	0
508	20250324	120200	29224808	975	975	975	975	0
509	20250324	120100	29224808	975	975	975	975	0
510	20250324	120000	29224808	975	975	975	975	2
511	20250324	115900	29222858	975	975	975	975	0
512	20250324	115800	29222858	975	975	975	975	0
513	20250324	115700	29222858	975	975	975	975	0
514	20250324	115600	29222858	975	975	975	975	0
515	20250324	115500	29222858	975	975	975	975	0
516	20250324	115400	29222858	975	975	975	975	0
517	20250324	115300	29222858	975	975	975	975	1
518	20250324	115200	29221883	974	974	974	974	0
519	20250324	115100	29221883	974	974	974	974	0
520	20250324	115000	29221883	974	974	974	974	0
521	20250324	114900	29221883	974	974	974	974	0
522	20250324	114800	29221883	974	974	974	974	0
523	20250324	114700	29221883	974	974	974	974	0
524	20250324	114600	29221883	974	974	974	974	0
525	20250324	114500	29221883	974	974	974	974	1
526	20250324	114400	29220909	974	976	976	974	2
527	20250324	114300	29218959	974	974	974	974	0
528	20250324	114200	29218959	974	974	974	974	149
529	20250324	114100	29073833	974	974	974	974	0
530	20250324	114000	29073833	974	974	974	974	0
531	20250324	113900	29073833	974	974	974	974	0
532	20250324	113800	29073833	974	974	974	974	0
533	20250324	113700	29073833	974	976	976	974	7
534	20250324	113600	29067003	976	976	976	976	0
535	20250324	113500	29067003	976	976	976	976	1
536	20250324	113400	29066027	973	973	973	973	0
537	20250324	113300	29066027	973	973	973	973	0
538	20250324	113200	29066027	973	973	973	973	2
539	20250324	113100	29064081	972	972	972	972	0
540	20250324	113000	29064081	972	972	972	972	0
541	20250324	112900	29064081	972	972	972	972	0
542	20250324	112800	29064081	972	972	972	972	0
543	20250324	112700	29064081	972	972	972	972	0
544	20250324	112600	29064081	972	972	972	972	0
545	20250324	112500	29064081	972	972	972	972	0
546	20250324	112400	29064081	972	972	972	972	0
547	20250324	112300	29064081	972	972	972	972	0
548	20250324	112200	29064081	972	972	972	972	0
549	20250324	112100	29064081	972	972	972	972	0
550	20250324	112000	29064081	972	972	972	972	0
551	20250324	111900	29064081	972	972	972	972	0
552	20250324	111800	29064081	972	972	972	972	0
553	20250324	111700	29064081	972	972	972	972	0
554	20250324	111600	29064081	972	972	972	972	2
555	20250324	111500	29062137	970	970	970	970	0
556	20250324	111400	29062137	970	970	970	970	0
557	20250324	111300	29062137	970	970	970	970	0
558	20250324	111200	29062137	970	970	970	970	0
559	20250324	111100	29062137	970	971	971	970	8765
560	20250324	111000	20555973	971	971	971	971	198
561	20250324	110900	20363715	971	971	971	971	0
562	20250324	110800	20363715	971	971	971	971	0
563	20250324	110700	20363715	971	973	973	971	12200
564	20250324	110600	8504417	973	973	973	973	0
565	20250324	110500	8504417	973	973	973	973	0
566	20250324	110400	8504417	973	973	973	973	0
567	20250324	110300	8504417	973	973	973	973	0
568	20250324	110200	8504417	973	973	973	973	0
569	20250324	110100	8504417	973	973	973	973	0
570	20250324	110000	8504417	973	975	975	973	3773
571	20250324	105900	4829047	974	974	974	974	0
572	20250324	105800	4829047	974	974	974	974	0
573	20250324	105700	4829047	974	974	974	974	0
574	20250324	105600	4829047	974	974	974	974	1
575	20250324	105500	4828073	975	975	975	975	0
576	20250324	105400	4828073	975	975	975	975	10
577	20250324	105300	4818323	975	975	975	975	0
578	20250324	105200	4818323	975	975	975	975	1
579	20250324	105100	4817348	974	974	974	974	735
580	20250324	105000	4101458	975	975	975	975	0
581	20250324	104900	4101458	975	975	975	975	0
582	20250324	104800	4101458	975	977	977	975	1277
583	20250324	104700	2856190	976	976	976	976	0
584	20250324	104600	2856190	976	976	976	976	0
585	20250324	104500	2856190	976	976	976	976	0
586	20250324	104400	2856190	976	976	976	976	1
587	20250324	104300	2855214	977	977	977	977	0
588	20250324	104200	2855214	977	977	977	977	0
589	20250324	104100	2855214	977	977	977	977	0
590	20250324	104000	2855214	977	977	977	977	0
591	20250324	103900	2855214	977	977	977	977	0
592	20250324	103800	2855214	977	977	977	977	0
593	20250324	103700	2855214	977	977	977	977	0
594	20250324	103600	2855214	977	977	977	977	0
595	20250324	103500	2855214	977	977	977	977	0
596	20250324	103400	2855214	977	977	977	977	0
597	20250324	103300	2855214	977	977	977	977	0
598	20250324	103200	2855214	977	977	977	977	0
599	20250324	103100	2855214	977	977	977	977	1
600	20250324	103000	2854237	977	977	977	977	0
601	20250324	102900	2854237	977	977	977	977	0
602	20250324	102800	2854237	977	977	977	977	0
603	20250324	102700	2854237	977	977	977	977	0
604	20250324	102600	2854237	977	977	977	977	662
605	20250324	102500	2207463	977	977	977	977	13
606	20250324	102400	2194762	977	977	977	977	0
607	20250324	102300	2194762	977	976	977	976	10
608	20250324	102200	2184993	977	977	977	977	0
609	20250324	102100	2184993	977	977	977	977	4
610	20250324	102000	2181085	978	978	978	978	0
611	20250324	101900	2181085	978	978	978	978	0
612	20250324	101800	2181085	978	978	978	978	0
613	20250324	101700	2181085	978	978	978	978	10
614	20250324	101600	2171305	977	977	977	977	1
615	20250324	101500	2170328	975	975	975	975	0
616	20250324	101400	2170328	975	975	975	975	0
617	20250324	101300	2170328	975	975	975	975	0
618	20250324	101200	2170328	975	977	977	975	2
619	20250324	101100	2168376	975	977	977	975	2
620	20250324	101000	2166424	975	977	977	975	2
621	20250324	100900	2164472	977	977	977	977	11
622	20250324	100800	2153725	977	977	977	977	1023
623	20250324	100700	1154254	975	975	975	975	1
624	20250324	100600	1153279	975	975	975	975	0
625	20250324	100500	1153279	975	975	975	975	1
626	20250324	100400	1152304	975	975	975	975	0
627	20250324	100300	1152304	975	975	975	975	0
628	20250324	100200	1152304	975	975	975	975	0
629	20250324	100100	1152304	975	975	975	975	0
630	20250324	100000	1152304	975	975	975	975	0
631	20250324	095900	1152304	975	975	975	975	98
632	20250324	095800	1056754	977	977	977	977	1
633	20250324	095700	1055777	975	975	975	975	0
634	20250324	095600	1055777	975	975	975	975	0
635	20250324	095500	1055777	975	975	975	975	0
636	20250324	095400	1055777	975	975	975	975	0
637	20250324	095300	1055777	975	977	977	975	8
638	20250324	095200	1047963	977	977	977	977	10
639	20250324	095100	1038193	975	975	975	975	1
640	20250324	095000	1037218	977	977	977	977	588
641	20250324	094900	462742	977	977	977	977	0
642	20250324	094800	462742	977	977	977	977	0
643	20250324	094700	462742	977	977	977	977	0
644	20250324	094600	462742	977	977	977	977	0
645	20250324	094500	462742	977	977	977	977	0
646	20250324	094400	462742	977	977	977	977	0
647	20250324	094300	462742	977	977	977	977	0
648	20250324	094200	462742	977	977	977	977	2
649	20250324	094100	460788	975	977	977	975	5
650	20250324	094000	455905	977	977	977	977	27
651	20250324	093900	429526	977	977	977	977	5
652	20250324	093800	424641	977	977	977	977	1
653	20250324	093700	423664	977	977	977	977	0
654	20250324	093600	423664	977	977	977	977	0
655	20250324	093500	423664	977	977	977	977	0
656	20250324	093400	423664	977	977	977	977	0
657	20250324	093300	423664	977	977	977	977	0
658	20250324	093200	423664	977	977	977	977	0
659	20250324	093100	423664	977	977	977	977	1
660	20250324	093000	422687	975	975	975	975	0
661	20250324	092900	422687	975	975	975	975	51
662	20250324	092800	372962	975	975	975	975	0
663	20250324	092700	372962	975	975	975	975	0
664	20250324	092600	372962	975	975	975	975	0
665	20250324	092500	372962	975	975	975	975	0
666	20250324	092400	372962	975	975	975	975	1
667	20250324	092300	371987	975	975	975	975	1
668	20250324	092200	371012	977	977	977	977	0
669	20250324	092100	371012	977	977	977	977	0
670	20250324	092000	371012	977	977	977	977	41
671	20250324	091900	330955	977	977	977	977	6
672	20250324	091800	325093	975	975	975	975	0
673	20250324	091700	325093	975	975	975	975	1
674	20250324	091600	324118	979	979	979	979	0
675	20250324	091500	324118	979	979	979	979	0
676	20250324	091400	324118	979	979	979	979	0
677	20250324	091300	324118	979	979	979	979	8
678	20250324	091200	316286	975	975	975	975	0
679	20250324	091100	316286	975	975	975	975	0
680	20250324	091000	316286	975	975	975	975	1
681	20250324	090900	315311	979	979	979	979	0
682	20250324	090800	315311	979	979	979	979	13
683	20250324	090700	302584	979	979	979	979	4
684	20250324	090600	298668	976	976	976	976	0
685	20250324	090500	298668	976	976	976	976	0
686	20250324	090400	298668	976	976	976	976	61
687	20250324	090300	239132	976	976	976	976	0
688	20250324	090200	239132	976	976	976	976	0
689	20250324	090100	239132	976	976	976	976	121
690	20250324	090000	121036	976	979	979	976	124