KissMeData/022220/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	190900	42007231	906	906	906	906	817
3	20250321	190800	42007231	906	906	906	906	0
4	20250321	190700	42007231	906	906	906	906	0
5	20250321	190600	42007231	906	906	906	906	0
6	20250321	190500	42007231	906	906	906	906	0
7	20250321	190400	42007231	906	906	906	906	0
8	20250321	190300	42007231	906	906	906	906	0
9	20250321	190200	42007231	906	906	906	906	0
10	20250321	190100	42007231	906	906	906	906	0
11	20250321	190000	42007231	906	906	906	906	0
12	20250321	185900	42007231	906	906	906	906	0
13	20250321	185800	42007231	906	906	906	906	0
14	20250321	185700	42007231	906	906	906	906	0
15	20250321	185600	42007231	906	906	906	906	0
16	20250321	185500	42007231	906	906	906	906	0
17	20250321	185400	42007231	906	906	906	906	0
18	20250321	185300	42007231	906	906	906	906	0
19	20250321	185200	42007231	906	906	906	906	0
20	20250321	185100	42007231	906	906	906	906	0
21	20250321	185000	42007231	906	906	906	906	0
22	20250321	184900	42007231	906	906	906	906	0
23	20250321	184800	42007231	906	906	906	906	0
24	20250321	184700	42007231	906	906	906	906	0
25	20250321	184600	42007231	906	906	906	906	0
26	20250321	184500	42007231	906	906	906	906	0
27	20250321	184400	42007231	906	906	906	906	0
28	20250321	184300	42007231	906	906	906	906	0
29	20250321	184200	42007231	906	906	906	906	0
30	20250321	184100	42007231	906	906	906	906	0
31	20250321	184000	42007231	906	906	906	906	0
32	20250321	183900	42007231	906	906	906	906	817
33	20250321	183800	42007231	906	906	906	906	0
34	20250321	183700	42007231	906	906	906	906	0
35	20250321	183600	42007231	906	906	906	906	0
36	20250321	183500	42007231	906	906	906	906	0
37	20250321	183400	42007231	906	906	906	906	0
38	20250321	183300	42007231	906	906	906	906	0
39	20250321	183200	42007231	906	906	906	906	0
40	20250321	183100	42007231	906	906	906	906	0
41	20250321	183000	42007231	906	906	906	906	0
42	20250321	182900	42007231	906	906	906	906	0
43	20250321	182800	42007231	906	906	906	906	0
44	20250321	182700	42007231	906	906	906	906	0
45	20250321	182600	42007231	906	906	906	906	0
46	20250321	182500	42007231	906	906	906	906	0
47	20250321	182400	42007231	906	906	906	906	0
48	20250321	182300	42007231	906	906	906	906	0
49	20250321	182200	42007231	906	906	906	906	0
50	20250321	182100	42007231	906	906	906	906	0
51	20250321	182000	42007231	906	906	906	906	0
52	20250321	181900	42007231	906	906	906	906	0
53	20250321	181800	42007231	906	906	906	906	0
54	20250321	181700	42007231	906	906	906	906	0
55	20250321	181600	42007231	906	906	906	906	0
56	20250321	181500	42007231	906	906	906	906	0
57	20250321	181400	42007231	906	906	906	906	0
58	20250321	181300	42007231	906	906	906	906	0
59	20250321	181200	42007231	906	906	906	906	0
60	20250321	181100	42007231	906	906	906	906	0
61	20250321	181000	42007231	906	906	906	906	0
62	20250321	180900	42007231	906	906	906	906	817
63	20250321	180800	42007231	906	906	906	906	0
64	20250321	180700	42007231	906	906	906	906	0
65	20250321	180600	42007231	906	906	906	906	0
66	20250321	180500	42007231	906	906	906	906	0
67	20250321	180400	42007231	906	906	906	906	0
68	20250321	180300	42007231	906	906	906	906	0
69	20250321	180200	42007231	906	906	906	906	0
70	20250321	180100	42007231	906	906	906	906	0
71	20250321	180000	42007231	906	906	906	906	0
72	20250321	175900	42007231	906	906	906	906	0
73	20250321	175800	42007231	906	906	906	906	0
74	20250321	175700	42007231	906	906	906	906	0
75	20250321	175600	42007231	906	906	906	906	0
76	20250321	175500	42007231	906	906	906	906	0
77	20250321	175400	42007231	906	906	906	906	0
78	20250321	175300	42007231	906	906	906	906	0
79	20250321	175200	42007231	906	906	906	906	0
80	20250321	175100	42007231	906	906	906	906	0
81	20250321	175000	42007231	906	906	906	906	0
82	20250321	174900	42007231	906	906	906	906	0
83	20250321	174800	42007231	906	906	906	906	0
84	20250321	174700	42007231	906	906	906	906	0
85	20250321	174600	42007231	906	906	906	906	0
86	20250321	174500	42007231	906	906	906	906	0
87	20250321	174400	42007231	906	906	906	906	0
88	20250321	174300	42007231	906	906	906	906	0
89	20250321	174200	42007231	906	906	906	906	0
90	20250321	174100	42007231	906	906	906	906	0
91	20250321	174000	42007231	906	906	906	906	0
92	20250321	173900	42007231	906	906	906	906	817
93	20250321	173800	42007231	906	906	906	906	0
94	20250321	173700	42007231	906	906	906	906	0
95	20250321	173600	42007231	906	906	906	906	0
96	20250321	173500	42007231	906	906	906	906	0
97	20250321	173400	42007231	906	906	906	906	0
98	20250321	173300	42007231	906	906	906	906	0
99	20250321	173200	42007231	906	906	906	906	0
100	20250321	173100	42007231	906	906	906	906	0
101	20250321	173000	42007231	906	906	906	906	0
102	20250321	172900	42007231	906	906	906	906	0
103	20250321	172800	42007231	906	906	906	906	0
104	20250321	172700	42007231	906	906	906	906	0
105	20250321	172600	42007231	906	906	906	906	0
106	20250321	172500	42007231	906	906	906	906	0
107	20250321	172400	42007231	906	906	906	906	0
108	20250321	172300	42007231	906	906	906	906	0
109	20250321	172200	42007231	906	906	906	906	0
110	20250321	172100	42007231	906	906	906	906	0
111	20250321	172000	42007231	906	906	906	906	0
112	20250321	171900	42007231	906	906	906	906	0
113	20250321	171800	42007231	906	906	906	906	0
114	20250321	171700	42007231	906	906	906	906	0
115	20250321	171600	42007231	906	906	906	906	0
116	20250321	171500	42007231	906	906	906	906	0
117	20250321	171400	42007231	906	906	906	906	0
118	20250321	171300	42007231	906	906	906	906	0
119	20250321	171200	42007231	906	906	906	906	0
120	20250321	171100	42007231	906	906	906	906	0
121	20250321	171000	42007231	906	906	906	906	0
122	20250321	170900	42007231	906	906	906	906	817
123	20250321	170800	42007231	906	906	906	906	0
124	20250321	170700	42007231	906	906	906	906	0
125	20250321	170600	42007231	906	906	906	906	0
126	20250321	170500	42007231	906	906	906	906	0
127	20250321	170400	42007231	906	906	906	906	0
128	20250321	170300	42007231	906	906	906	906	0
129	20250321	170200	42007231	906	906	906	906	0
130	20250321	170100	42007231	906	906	906	906	0
131	20250321	170000	42007231	906	906	906	906	0
132	20250321	165900	42007231	906	906	906	906	0
133	20250321	165800	42007231	906	906	906	906	0
134	20250321	165700	42007231	906	906	906	906	0
135	20250321	165600	42007231	906	906	906	906	0
136	20250321	165500	42007231	906	906	906	906	0
137	20250321	165400	42007231	906	906	906	906	0
138	20250321	165300	42007231	906	906	906	906	0
139	20250321	165200	42007231	906	906	906	906	0
140	20250321	165100	42007231	906	906	906	906	0
141	20250321	165000	42007231	906	906	906	906	0
142	20250321	164900	42007231	906	906	906	906	0
143	20250321	164800	42007231	906	906	906	906	0
144	20250321	164700	42007231	906	906	906	906	0
145	20250321	164600	42007231	906	906	906	906	0
146	20250321	164500	42007231	906	906	906	906	0
147	20250321	164400	42007231	906	906	906	906	0
148	20250321	164300	42007231	906	906	906	906	0
149	20250321	164200	42007231	906	906	906	906	0
150	20250321	164100	42007231	906	906	906	906	0
151	20250321	164000	42007231	906	906	906	906	0
152	20250321	163900	42007231	906	906	906	906	817
153	20250321	163800	42007231	906	906	906	906	0
154	20250321	163700	42007231	906	906	906	906	0
155	20250321	163600	42007231	906	906	906	906	0
156	20250321	163500	42007231	906	906	906	906	0
157	20250321	163400	42007231	906	906	906	906	0
158	20250321	163300	42007231	906	906	906	906	0
159	20250321	163200	42007231	906	906	906	906	0
160	20250321	163100	42007231	906	906	906	906	0
161	20250321	163000	42007231	906	906	906	906	0
162	20250321	162900	42007231	906	906	906	906	0
163	20250321	162800	42007231	906	906	906	906	0
164	20250321	162700	42007231	906	906	906	906	0
165	20250321	162600	42007231	906	906	906	906	0
166	20250321	162500	42007231	906	906	906	906	0
167	20250321	162400	42007231	906	906	906	906	0
168	20250321	162300	42007231	906	906	906	906	0
169	20250321	162200	42007231	906	906	906	906	0
170	20250321	162100	42007231	906	906	906	906	0
171	20250321	162000	42007231	906	906	906	906	0
172	20250321	161900	42007231	906	906	906	906	0
173	20250321	161800	42007231	906	906	906	906	0
174	20250321	161700	42007231	906	906	906	906	0
175	20250321	161600	42007231	906	906	906	906	0
176	20250321	161500	42007231	906	906	906	906	0
177	20250321	161400	42007231	906	906	906	906	0
178	20250321	161300	42007231	906	906	906	906	0
179	20250321	161200	42007231	906	906	906	906	0
180	20250321	161100	42007231	906	906	906	906	0
181	20250321	161000	42007231	906	906	906	906	0
182	20250321	160900	42007231	906	906	906	906	817
183	20250321	160800	42007231	906	906	906	906	0
184	20250321	160700	42007231	906	906	906	906	0
185	20250321	160600	42007231	906	906	906	906	0
186	20250321	160500	42007231	906	906	906	906	0
187	20250321	160400	42007231	906	906	906	906	0
188	20250321	160300	42007231	906	906	906	906	0
189	20250321	160200	42007231	906	906	906	906	0
190	20250321	160100	42007231	906	906	906	906	0
191	20250321	160000	42007231	906	906	906	906	0
192	20250321	155900	42007231	906	906	906	906	0
193	20250321	155800	42007231	906	906	906	906	0
194	20250321	155700	42007231	906	906	906	906	0
195	20250321	155600	42007231	906	906	906	906	0
196	20250321	155500	42007231	906	906	906	906	0
197	20250321	155400	42007231	906	906	906	906	0
198	20250321	155300	42007231	906	906	906	906	0
199	20250321	155200	42007231	906	906	906	906	0
200	20250321	155100	42007231	906	906	906	906	0
201	20250321	155000	42007231	906	906	906	906	0
202	20250321	154900	42007231	906	906	906	906	0
203	20250321	154800	42007231	906	906	906	906	0
204	20250321	154700	42007231	906	906	906	906	0
205	20250321	154600	42007231	906	906	906	906	0
206	20250321	154500	42007231	906	906	906	906	0
207	20250321	154400	42007231	906	906	906	906	0
208	20250321	154300	42007231	906	906	906	906	0
209	20250321	154200	42007231	906	906	906	906	0
210	20250321	154100	42007231	906	906	906	906	0
211	20250321	154000	42007231	906	906	906	906	0
212	20250321	153900	42007231	906	906	906	906	817
213	20250321	153800	42007231	906	906	906	906	0
214	20250321	153700	42007231	906	906	906	906	0
215	20250321	153600	42007231	906	906	906	906	0
216	20250321	153500	42007231	906	906	906	906	0
217	20250321	153400	42007231	906	906	906	906	0
218	20250321	153300	42007231	906	906	906	906	0
219	20250321	153200	42007231	906	906	906	906	0
220	20250321	153100	42007231	906	906	906	906	0
221	20250321	153000	42007231	906	906	906	906	817
222	20250321	152900	41267029	903	903	903	903	0
223	20250321	152800	41267029	903	903	903	903	0
224	20250321	152700	41267029	903	903	903	903	0
225	20250321	152600	41267029	903	903	903	903	0
226	20250321	152500	41267029	903	903	903	903	0
227	20250321	152400	41267029	903	903	903	903	0
228	20250321	152300	41267029	903	903	903	903	0
229	20250321	152200	41267029	903	903	903	903	0
230	20250321	152100	41267029	903	903	903	903	0
231	20250321	152000	41267029	903	903	903	903	0
232	20250321	151900	41267029	903	903	903	903	0
233	20250321	151800	41267029	903	903	903	903	95
234	20250321	151700	41181244	906	906	906	906	0
235	20250321	151600	41181244	906	906	906	906	0
236	20250321	151500	41181244	906	903	906	903	168
237	20250321	151400	41029051	904	904	904	904	0
238	20250321	151300	41029051	904	904	904	904	0
239	20250321	151200	41029051	904	904	904	904	0
240	20250321	151100	41029051	904	903	904	903	2091
241	20250321	151000	39140597	902	902	902	902	121
242	20250321	150900	39031455	902	902	902	902	0
243	20250321	150800	39031455	902	902	902	902	0
244	20250321	150700	39031455	902	902	902	902	0
245	20250321	150600	39031455	902	902	902	902	0
246	20250321	150500	39031455	902	902	902	902	0
247	20250321	150400	39031455	902	902	902	902	3
248	20250321	150300	39028749	901	901	901	901	0
249	20250321	150200	39028749	901	901	901	901	0
250	20250321	150100	39028749	901	901	901	901	0
251	20250321	150000	39028749	901	901	901	901	1884
252	20250321	145900	37331265	902	902	902	902	0
253	20250321	145800	37331265	902	902	902	902	0
254	20250321	145700	37331265	902	902	902	902	0
255	20250321	145600	37331265	902	902	902	902	0
256	20250321	145500	37331265	902	902	902	902	0
257	20250321	145400	37331265	902	902	902	902	0
258	20250321	145300	37331265	902	902	902	902	0
259	20250321	145200	37331265	902	902	902	902	0
260	20250321	145100	37331265	902	902	902	902	0
261	20250321	145000	37331265	902	902	902	902	0
262	20250321	144900	37331265	902	902	902	902	174
263	20250321	144800	37174317	902	902	902	902	865
264	20250321	144700	36394087	903	903	903	903	0
265	20250321	144600	36394087	903	903	903	903	0
266	20250321	144500	36394087	903	903	903	903	0
267	20250321	144400	36394087	903	903	903	903	0
268	20250321	144300	36394087	903	903	903	903	0
269	20250321	144200	36394087	903	903	903	903	354
270	20250321	144100	36074425	903	903	903	903	646
271	20250321	144000	35491087	903	903	903	903	0
272	20250321	143900	35491087	903	903	903	903	0
273	20250321	143800	35491087	903	903	903	903	0
274	20250321	143700	35491087	903	903	903	903	26
275	20250321	143600	35467609	903	903	903	903	0
276	20250321	143500	35467609	903	903	903	903	0
277	20250321	143400	35467609	903	903	903	903	500
278	20250321	143300	35016109	905	905	905	905	0
279	20250321	143200	35016109	905	905	905	905	0
280	20250321	143100	35016109	905	905	905	905	0
281	20250321	143000	35016109	905	905	905	905	0
282	20250321	142900	35016109	905	905	905	905	11
283	20250321	142800	35006154	905	905	905	905	0
284	20250321	142700	35006154	905	905	905	905	0
285	20250321	142600	35006154	905	905	905	905	1
286	20250321	142500	35005249	904	904	904	904	0
287	20250321	142400	35005249	904	904	904	904	0
288	20250321	142300	35005249	904	904	904	904	1001
289	20250321	142200	34100345	906	906	906	906	0
290	20250321	142100	34100345	906	906	906	906	0
291	20250321	142000	34100345	906	906	906	906	0
292	20250321	141900	34100345	906	906	906	906	0
293	20250321	141800	34100345	906	906	906	906	0
294	20250321	141700	34100345	906	906	906	906	0
295	20250321	141600	34100345	906	906	906	906	15
296	20250321	141500	34086755	905	905	905	905	0
297	20250321	141400	34086755	905	905	905	905	0
298	20250321	141300	34086755	905	905	905	905	0
299	20250321	141200	34086755	905	905	905	905	0
300	20250321	141100	34086755	905	905	905	905	0
301	20250321	141000	34086755	905	905	905	905	0
302	20250321	140900	34086755	905	905	905	905	0
303	20250321	140800	34086755	905	905	905	905	2015
304	20250321	140700	32263180	905	905	905	905	0
305	20250321	140600	32263180	905	905	905	905	0
306	20250321	140500	32263180	905	905	905	905	0
307	20250321	140400	32263180	905	905	905	905	0
308	20250321	140300	32263180	905	905	905	905	0
309	20250321	140200	32263180	905	905	905	905	0
310	20250321	140100	32263180	905	905	905	905	0
311	20250321	140000	32263180	905	905	905	905	0
312	20250321	135900	32263180	905	905	905	905	0
313	20250321	135800	32263180	905	905	905	905	0
314	20250321	135700	32263180	905	905	905	905	0
315	20250321	135600	32263180	905	905	905	905	0
316	20250321	135500	32263180	905	905	905	905	0
317	20250321	135400	32263180	905	905	905	905	0
318	20250321	135300	32263180	905	905	905	905	0
319	20250321	135200	32263180	905	905	905	905	1
320	20250321	135100	32262275	904	904	904	904	0
321	20250321	135000	32262275	904	904	904	904	0
322	20250321	134900	32262275	904	904	904	904	1
323	20250321	134800	32261371	906	906	906	906	0
324	20250321	134700	32261371	906	906	906	906	0
325	20250321	134600	32261371	906	906	906	906	0
326	20250321	134500	32261371	906	906	906	906	0
327	20250321	134400	32261371	906	906	906	906	0
328	20250321	134300	32261371	906	906	906	906	0
329	20250321	134200	32261371	906	906	906	906	0
330	20250321	134100	32261371	906	906	906	906	0
331	20250321	134000	32261371	906	906	906	906	0
332	20250321	133900	32261371	906	906	906	906	0
333	20250321	133800	32261371	906	906	906	906	100
334	20250321	133700	32170771	906	906	906	906	0
335	20250321	133600	32170771	906	906	906	906	0
336	20250321	133500	32170771	906	906	906	906	0
337	20250321	133400	32170771	906	906	906	906	0
338	20250321	133300	32170771	906	906	906	906	0
339	20250321	133200	32170771	906	906	906	906	0
340	20250321	133100	32170771	906	906	906	906	0
341	20250321	133000	32170771	906	906	906	906	0
342	20250321	132900	32170771	906	906	906	906	1
343	20250321	132800	32169865	904	904	904	904	0
344	20250321	132700	32169865	904	904	904	904	1107
345	20250321	132600	31169137	902	902	902	902	0
346	20250321	132500	31169137	902	902	902	902	0
347	20250321	132400	31169137	902	904	904	902	991
348	20250321	132300	30274323	907	907	907	907	0
349	20250321	132200	30274323	907	907	907	907	0
350	20250321	132100	30274323	907	907	907	907	0
351	20250321	132000	30274323	907	907	907	907	0
352	20250321	131900	30274323	907	907	907	907	0
353	20250321	131800	30274323	907	907	907	907	0
354	20250321	131700	30274323	907	907	907	907	0
355	20250321	131600	30274323	907	907	907	907	0
356	20250321	131500	30274323	907	907	907	907	0
357	20250321	131400	30274323	907	907	907	907	0
358	20250321	131300	30274323	907	907	907	907	0
359	20250321	131200	30274323	907	907	907	907	0
360	20250321	131100	30274323	907	907	907	907	0
361	20250321	131000	30274323	907	907	907	907	0
362	20250321	130900	30274323	907	907	907	907	0
363	20250321	130800	30274323	907	907	907	907	0
364	20250321	130700	30274323	907	907	907	907	0
365	20250321	130600	30274323	907	907	907	907	0
366	20250321	130500	30274323	907	907	907	907	0
367	20250321	130400	30274323	907	907	907	907	0
368	20250321	130300	30274323	907	907	907	907	0
369	20250321	130200	30274323	907	907	907	907	0
370	20250321	130100	30274323	907	907	907	907	0
371	20250321	130000	30274323	907	907	907	907	0
372	20250321	125900	30274323	907	907	907	907	0
373	20250321	125800	30274323	907	907	907	907	0
374	20250321	125700	30274323	907	907	907	907	0
375	20250321	125600	30274323	907	907	907	907	0
376	20250321	125500	30274323	907	907	907	907	0
377	20250321	125400	30274323	907	907	907	907	0
378	20250321	125300	30274323	907	907	907	907	0
379	20250321	125200	30274323	907	907	907	907	0
380	20250321	125100	30274323	907	907	907	907	0
381	20250321	125000	30274323	907	907	907	907	0
382	20250321	124900	30274323	907	907	907	907	0
383	20250321	124800	30274323	907	907	907	907	1
384	20250321	124700	30273416	906	906	906	906	0
385	20250321	124600	30273416	906	906	906	906	0
386	20250321	124500	30273416	906	906	906	906	0
387	20250321	124400	30273416	906	906	906	906	1018
388	20250321	124300	29351108	906	906	906	906	0
389	20250321	124200	29351108	906	906	906	906	0
390	20250321	124100	29351108	906	906	906	906	0
391	20250321	124000	29351108	906	906	906	906	0
392	20250321	123900	29351108	906	906	906	906	0
393	20250321	123800	29351108	906	906	906	906	0
394	20250321	123700	29351108	906	906	906	906	0
395	20250321	123600	29351108	906	906	906	906	0
396	20250321	123500	29351108	906	906	906	906	0
397	20250321	123400	29351108	906	906	906	906	0
398	20250321	123300	29351108	906	906	906	906	0
399	20250321	123200	29351108	906	906	906	906	0
400	20250321	123100	29351108	906	906	906	906	0
401	20250321	123000	29351108	906	906	906	906	0
402	20250321	122900	29351108	906	906	906	906	0
403	20250321	122800	29351108	906	906	906	906	0
404	20250321	122700	29351108	906	906	906	906	0
405	20250321	122600	29351108	906	906	906	906	0
406	20250321	122500	29351108	906	906	906	906	0
407	20250321	122400	29351108	906	906	906	906	0
408	20250321	122300	29351108	906	906	906	906	0
409	20250321	122200	29351108	906	906	906	906	0
410	20250321	122100	29351108	906	906	906	906	824
411	20250321	122000	28604564	906	906	906	906	0
412	20250321	121900	28604564	906	904	906	902	1619
413	20250321	121800	27143593	906	906	906	906	0
414	20250321	121700	27143593	906	906	906	906	11
415	20250321	121600	27133627	906	906	906	906	0
416	20250321	121500	27133627	906	906	906	906	1
417	20250321	121400	27132721	905	905	905	905	137
418	20250321	121300	27008736	905	905	905	905	0
419	20250321	121200	27008736	905	905	905	905	0
420	20250321	121100	27008736	905	905	905	905	0
421	20250321	121000	27008736	905	905	905	905	0
422	20250321	120900	27008736	905	905	905	905	0
423	20250321	120800	27008736	905	905	905	905	0
424	20250321	120700	27008736	905	905	905	905	0
425	20250321	120600	27008736	905	905	905	905	0
426	20250321	120500	27008736	905	905	905	905	0
427	20250321	120400	27008736	905	905	905	905	0
428	20250321	120300	27008736	905	905	905	905	0
429	20250321	120200	27008736	905	905	905	905	0
430	20250321	120100	27008736	905	905	905	905	0
431	20250321	120000	27008736	905	905	905	905	0
432	20250321	115900	27008736	905	905	905	905	0
433	20250321	115800	27008736	905	905	905	905	257
434	20250321	115700	26776151	905	905	905	905	0
435	20250321	115600	26776151	905	908	908	905	16
436	20250321	115500	26761640	908	908	908	908	10
437	20250321	115400	26752560	908	908	908	908	0
438	20250321	115300	26752560	908	908	908	908	0
439	20250321	115200	26752560	908	908	908	908	1
440	20250321	115100	26751652	906	906	906	906	0
441	20250321	115000	26751652	906	906	906	906	0
442	20250321	114900	26751652	906	906	906	906	0
443	20250321	114800	26751652	906	906	906	906	0
444	20250321	114700	26751652	906	906	906	906	16
445	20250321	114600	26737156	908	908	908	908	88
446	20250321	114500	26657252	906	906	906	906	0
447	20250321	114400	26657252	906	906	906	906	1385
448	20250321	114300	25402442	907	907	907	907	0
449	20250321	114200	25402442	907	907	907	907	19
450	20250321	114100	25385209	908	908	908	908	0
451	20250321	114000	25385209	908	908	908	908	0
452	20250321	113900	25385209	908	908	908	908	0
453	20250321	113800	25385209	908	908	908	908	0
454	20250321	113700	25385209	908	908	908	908	0
455	20250321	113600	25385209	908	908	908	908	0
456	20250321	113500	25385209	908	908	908	908	0
457	20250321	113400	25385209	908	908	908	908	0
458	20250321	113300	25385209	908	908	908	908	0
459	20250321	113200	25385209	908	907	908	907	2127
460	20250321	113100	23454893	908	908	908	908	0
461	20250321	113000	23454893	908	908	908	908	0
462	20250321	112900	23454893	908	908	908	908	0
463	20250321	112800	23454893	908	908	908	908	0
464	20250321	112700	23454893	908	908	908	908	0
465	20250321	112600	23454893	908	908	908	908	0
466	20250321	112500	23454893	908	908	908	908	0
467	20250321	112400	23454893	908	908	908	908	0
468	20250321	112300	23454893	908	908	908	908	1
469	20250321	112200	23453985	908	908	908	908	0
470	20250321	112100	23453985	908	908	908	908	0
471	20250321	112000	23453985	908	908	908	908	0
472	20250321	111900	23453985	908	908	908	908	0
473	20250321	111800	23453985	908	908	908	908	0
474	20250321	111700	23453985	908	908	908	908	0
475	20250321	111600	23453985	908	908	908	908	0
476	20250321	111500	23453985	908	908	908	908	0
477	20250321	111400	23453985	908	908	908	908	0
478	20250321	111300	23453985	908	908	908	908	0
479	20250321	111200	23453985	908	908	908	908	0
480	20250321	111100	23453985	908	908	908	908	0
481	20250321	111000	23453985	908	908	908	908	0
482	20250321	110900	23453985	908	908	908	908	0
483	20250321	110800	23453985	908	908	908	908	0
484	20250321	110700	23453985	908	908	908	908	0
485	20250321	110600	23453985	908	908	908	908	0
486	20250321	110500	23453985	908	908	908	908	0
487	20250321	110400	23453985	908	908	908	908	0
488	20250321	110300	23453985	908	908	908	908	28
489	20250321	110200	23428561	908	908	908	908	0
490	20250321	110100	23428561	908	908	908	908	1
491	20250321	110000	23427653	901	901	901	901	0
492	20250321	105900	23427653	901	910	910	901	2003
493	20250321	105800	21616800	906	906	906	906	1
494	20250321	105700	21615894	907	907	907	907	0
495	20250321	105600	21615894	907	907	907	907	1103
496	20250321	105500	20615473	914	914	914	914	0
497	20250321	105400	20615473	914	914	914	914	0
498	20250321	105300	20615473	914	914	914	914	0
499	20250321	105200	20615473	914	914	914	914	0
500	20250321	105100	20615473	914	914	914	914	0
501	20250321	105000	20615473	914	914	914	914	0
502	20250321	104900	20615473	914	914	914	914	0
503	20250321	104800	20615473	914	914	914	914	0
504	20250321	104700	20615473	914	914	914	914	0
505	20250321	104600	20615473	914	904	914	904	1884
506	20250321	104500	18911553	904	904	904	904	0
507	20250321	104400	18911553	904	904	904	904	0
508	20250321	104300	18911553	904	904	904	904	0
509	20250321	104200	18911553	904	904	904	904	0
510	20250321	104100	18911553	904	904	904	904	0
511	20250321	104000	18911553	904	903	904	901	745
512	20250321	103900	18240102	904	904	904	904	0
513	20250321	103800	18240102	904	904	904	904	0
514	20250321	103700	18240102	904	904	904	904	0
515	20250321	103600	18240102	904	904	904	904	0
516	20250321	103500	18240102	904	904	904	904	0
517	20250321	103400	18240102	904	904	904	904	55
518	20250321	103300	18190382	905	905	905	905	1
519	20250321	103200	18189477	904	904	904	904	0
520	20250321	103100	18189477	904	904	904	904	1256
521	20250321	103000	17054053	905	905	905	905	0
522	20250321	102900	17054053	905	905	905	905	0
523	20250321	102800	17054053	905	905	905	905	0
524	20250321	102700	17054053	905	905	905	905	0
525	20250321	102600	17054053	905	904	905	904	744
526	20250321	102500	16381476	904	904	904	904	0
527	20250321	102400	16381476	904	904	904	904	0
528	20250321	102300	16381476	904	904	904	904	1
529	20250321	102200	16380572	902	902	902	902	0
530	20250321	102100	16380572	902	902	902	902	0
531	20250321	102000	16380572	902	902	902	902	146
532	20250321	101900	16248880	902	902	902	902	20
533	20250321	101800	16230840	902	902	902	902	0
534	20250321	101700	16230840	902	902	902	902	0
535	20250321	101600	16230840	902	902	902	902	4
536	20250321	101500	16227232	903	903	903	903	0
537	20250321	101400	16227232	903	903	903	903	0
538	20250321	101300	16227232	903	903	903	903	0
539	20250321	101200	16227232	903	903	903	903	0
540	20250321	101100	16227232	903	903	903	903	1
541	20250321	101000	16226329	903	903	903	903	1
542	20250321	100900	16225426	902	902	902	902	200
543	20250321	100800	16045026	902	902	902	902	344
544	20250321	100700	15734738	903	903	903	903	0
545	20250321	100600	15734738	903	903	903	903	21
546	20250321	100500	15715775	905	905	905	905	0
547	20250321	100400	15715775	905	905	905	905	0
548	20250321	100300	15715775	905	905	905	905	0
549	20250321	100200	15715775	905	905	905	905	0
550	20250321	100100	15715775	905	905	905	905	0
551	20250321	100000	15715775	905	905	905	905	0
552	20250321	095900	15715775	905	905	905	905	0
553	20250321	095800	15715775	905	905	905	905	0
554	20250321	095700	15715775	905	905	905	905	0
555	20250321	095600	15715775	905	905	905	905	0
556	20250321	095500	15715775	905	905	905	905	0
557	20250321	095400	15715775	905	905	905	905	0
558	20250321	095300	15715775	905	905	905	905	0
559	20250321	095200	15715775	905	905	905	905	0
560	20250321	095100	15715775	905	905	905	905	5
561	20250321	095000	15711250	904	904	904	904	0
562	20250321	094900	15711250	904	904	904	904	0
563	20250321	094800	15711250	904	904	904	904	0
564	20250321	094700	15711250	904	904	904	904	0
565	20250321	094600	15711250	904	904	904	904	12
566	20250321	094500	15700402	904	904	904	904	0
567	20250321	094400	15700402	904	904	904	904	0
568	20250321	094300	15700402	904	904	904	904	0
569	20250321	094200	15700402	904	903	904	903	2
570	20250321	094100	15698595	902	902	902	902	252
571	20250321	094000	15471291	902	902	902	902	0
572	20250321	093900	15471291	902	902	902	902	0
573	20250321	093800	15471291	902	902	902	902	1
574	20250321	093700	15470389	902	902	902	902	0
575	20250321	093600	15470389	902	902	902	902	0
576	20250321	093500	15470389	902	902	902	902	0
577	20250321	093400	15470389	902	902	902	902	0
578	20250321	093300	15470389	902	902	902	902	0
579	20250321	093200	15470389	902	902	902	902	0
580	20250321	093100	15470389	902	902	902	902	0
581	20250321	093000	15470389	902	902	902	902	0
582	20250321	092900	15470389	902	902	902	902	0
583	20250321	092800	15470389	902	902	902	902	0
584	20250321	092700	15470389	902	902	902	902	0
585	20250321	092600	15470389	902	902	902	902	0
586	20250321	092500	15470389	902	902	902	902	111
587	20250321	092400	15370267	902	902	902	902	0
588	20250321	092300	15370267	902	902	902	902	999
589	20250321	092200	14469169	904	904	904	904	0
590	20250321	092100	14469169	904	904	904	904	0
591	20250321	092000	14469169	904	902	904	902	216
592	20250321	091900	14274005	901	901	901	901	0
593	20250321	091800	14274005	901	901	901	901	0
594	20250321	091700	14274005	901	902	902	901	4075
595	20250321	091600	10601061	905	905	905	905	7
596	20250321	091500	10594726	905	905	905	905	0
597	20250321	091400	10594726	905	905	905	905	0
598	20250321	091300	10594726	905	905	905	905	0
599	20250321	091200	10594726	905	905	905	905	0
600	20250321	091100	10594726	905	905	905	905	1
601	20250321	091000	10593821	901	901	901	901	0
602	20250321	090900	10593821	901	901	901	901	0
603	20250321	090800	10593821	901	903	903	901	2797
604	20250321	090700	8071393	902	902	902	902	0
605	20250321	090600	8071393	902	902	902	902	0
606	20250321	090500	8071393	902	903	903	902	5
607	20250321	090400	8066881	902	904	904	902	3600
608	20250321	090300	4815818	937	937	937	937	50
609	20250321	090200	4768968	939	939	939	939	192
610	20250321	090100	4588680	945	945	945	945	1
611	20250321	090000	4587735	901	917	917	901	5003