KissMeData/328380/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	211800	50606109	911	911	911	911	1152
3	20250324	211700	50606109	911	911	911	911	0
4	20250324	211600	50606109	911	911	911	911	0
5	20250324	211500	50606109	911	911	911	911	0
6	20250324	211400	50606109	911	911	911	911	0
7	20250324	211300	50606109	911	911	911	911	0
8	20250324	211200	50606109	911	911	911	911	0
9	20250324	211100	50606109	911	911	911	911	0
10	20250324	211000	50606109	911	911	911	911	0
11	20250324	210900	50606109	911	911	911	911	0
12	20250324	210800	50606109	911	911	911	911	0
13	20250324	210700	50606109	911	911	911	911	0
14	20250324	210600	50606109	911	911	911	911	0
15	20250324	210500	50606109	911	911	911	911	0
16	20250324	210400	50606109	911	911	911	911	0
17	20250324	210300	50606109	911	911	911	911	0
18	20250324	210200	50606109	911	911	911	911	0
19	20250324	210100	50606109	911	911	911	911	0
20	20250324	210000	50606109	911	911	911	911	0
21	20250324	205900	50606109	911	911	911	911	0
22	20250324	205800	50606109	911	911	911	911	0
23	20250324	205700	50606109	911	911	911	911	0
24	20250324	205600	50606109	911	911	911	911	0
25	20250324	205500	50606109	911	911	911	911	0
26	20250324	205400	50606109	911	911	911	911	0
27	20250324	205300	50606109	911	911	911	911	0
28	20250324	205200	50606109	911	911	911	911	0
29	20250324	205100	50606109	911	911	911	911	0
30	20250324	205000	50606109	911	911	911	911	0
31	20250324	204900	50606109	911	911	911	911	0
32	20250324	204800	50606109	911	911	911	911	1152
33	20250324	204700	50606109	911	911	911	911	0
34	20250324	204600	50606109	911	911	911	911	0
35	20250324	204500	50606109	911	911	911	911	0
36	20250324	204400	50606109	911	911	911	911	0
37	20250324	204300	50606109	911	911	911	911	0
38	20250324	204200	50606109	911	911	911	911	0
39	20250324	204100	50606109	911	911	911	911	0
40	20250324	204000	50606109	911	911	911	911	0
41	20250324	203900	50606109	911	911	911	911	0
42	20250324	203800	50606109	911	911	911	911	0
43	20250324	203700	50606109	911	911	911	911	0
44	20250324	203600	50606109	911	911	911	911	0
45	20250324	203500	50606109	911	911	911	911	0
46	20250324	203400	50606109	911	911	911	911	0
47	20250324	203300	50606109	911	911	911	911	0
48	20250324	203200	50606109	911	911	911	911	0
49	20250324	203100	50606109	911	911	911	911	0
50	20250324	203000	50606109	911	911	911	911	0
51	20250324	202900	50606109	911	911	911	911	0
52	20250324	202800	50606109	911	911	911	911	0
53	20250324	202700	50606109	911	911	911	911	0
54	20250324	202600	50606109	911	911	911	911	0
55	20250324	202500	50606109	911	911	911	911	0
56	20250324	202400	50606109	911	911	911	911	0
57	20250324	202300	50606109	911	911	911	911	0
58	20250324	202200	50606109	911	911	911	911	0
59	20250324	202100	50606109	911	911	911	911	0
60	20250324	202000	50606109	911	911	911	911	0
61	20250324	201900	50606109	911	911	911	911	0
62	20250324	201800	50606109	911	911	911	911	1152
63	20250324	201700	50606109	911	911	911	911	0
64	20250324	201600	50606109	911	911	911	911	0
65	20250324	201500	50606109	911	911	911	911	0
66	20250324	201400	50606109	911	911	911	911	0
67	20250324	201300	50606109	911	911	911	911	0
68	20250324	201200	50606109	911	911	911	911	0
69	20250324	201100	50606109	911	911	911	911	0
70	20250324	201000	50606109	911	911	911	911	0
71	20250324	200900	50606109	911	911	911	911	0
72	20250324	200800	50606109	911	911	911	911	0
73	20250324	200700	50606109	911	911	911	911	0
74	20250324	200600	50606109	911	911	911	911	0
75	20250324	200500	50606109	911	911	911	911	0
76	20250324	200400	50606109	911	911	911	911	0
77	20250324	200300	50606109	911	911	911	911	0
78	20250324	200200	50606109	911	911	911	911	0
79	20250324	200100	50606109	911	911	911	911	0
80	20250324	200000	50606109	911	911	911	911	0
81	20250324	195900	50606109	911	911	911	911	0
82	20250324	195800	50606109	911	911	911	911	0
83	20250324	195700	50606109	911	911	911	911	0
84	20250324	195600	50606109	911	911	911	911	0
85	20250324	195500	50606109	911	911	911	911	0
86	20250324	195400	50606109	911	911	911	911	0
87	20250324	195300	50606109	911	911	911	911	0
88	20250324	195200	50606109	911	911	911	911	0
89	20250324	195100	50606109	911	911	911	911	0
90	20250324	195000	50606109	911	911	911	911	0
91	20250324	194900	50606109	911	911	911	911	0
92	20250324	194800	50606109	911	911	911	911	1152
93	20250324	194700	50606109	911	911	911	911	0
94	20250324	194600	50606109	911	911	911	911	0
95	20250324	194500	50606109	911	911	911	911	0
96	20250324	194400	50606109	911	911	911	911	0
97	20250324	194300	50606109	911	911	911	911	0
98	20250324	194200	50606109	911	911	911	911	0
99	20250324	194100	50606109	911	911	911	911	0
100	20250324	194000	50606109	911	911	911	911	0
101	20250324	193900	50606109	911	911	911	911	0
102	20250324	193800	50606109	911	911	911	911	0
103	20250324	193700	50606109	911	911	911	911	0
104	20250324	193600	50606109	911	911	911	911	0
105	20250324	193500	50606109	911	911	911	911	0
106	20250324	193400	50606109	911	911	911	911	0
107	20250324	193300	50606109	911	911	911	911	0
108	20250324	193200	50606109	911	911	911	911	0
109	20250324	193100	50606109	911	911	911	911	0
110	20250324	193000	50606109	911	911	911	911	0
111	20250324	192900	50606109	911	911	911	911	0
112	20250324	192800	50606109	911	911	911	911	0
113	20250324	192700	50606109	911	911	911	911	0
114	20250324	192600	50606109	911	911	911	911	0
115	20250324	192500	50606109	911	911	911	911	0
116	20250324	192400	50606109	911	911	911	911	0
117	20250324	192300	50606109	911	911	911	911	0
118	20250324	192200	50606109	911	911	911	911	0
119	20250324	192100	50606109	911	911	911	911	0
120	20250324	192000	50606109	911	911	911	911	0
121	20250324	191900	50606109	911	911	911	911	0
122	20250324	191800	50606109	911	911	911	911	1152
123	20250324	191700	50606109	911	911	911	911	0
124	20250324	191600	50606109	911	911	911	911	0
125	20250324	191500	50606109	911	911	911	911	0
126	20250324	191400	50606109	911	911	911	911	0
127	20250324	191300	50606109	911	911	911	911	0
128	20250324	191200	50606109	911	911	911	911	0
129	20250324	191100	50606109	911	911	911	911	0
130	20250324	191000	50606109	911	911	911	911	0
131	20250324	190900	50606109	911	911	911	911	0
132	20250324	190800	50606109	911	911	911	911	0
133	20250324	190700	50606109	911	911	911	911	0
134	20250324	190600	50606109	911	911	911	911	0
135	20250324	190500	50606109	911	911	911	911	0
136	20250324	190400	50606109	911	911	911	911	0
137	20250324	190300	50606109	911	911	911	911	0
138	20250324	190200	50606109	911	911	911	911	0
139	20250324	190100	50606109	911	911	911	911	0
140	20250324	190000	50606109	911	911	911	911	0
141	20250324	185900	50606109	911	911	911	911	0
142	20250324	185800	50606109	911	911	911	911	0
143	20250324	185700	50606109	911	911	911	911	0
144	20250324	185600	50606109	911	911	911	911	0
145	20250324	185500	50606109	911	911	911	911	0
146	20250324	185400	50606109	911	911	911	911	0
147	20250324	185300	50606109	911	911	911	911	0
148	20250324	185200	50606109	911	911	911	911	0
149	20250324	185100	50606109	911	911	911	911	0
150	20250324	185000	50606109	911	911	911	911	0
151	20250324	184900	50606109	911	911	911	911	0
152	20250324	184800	50606109	911	911	911	911	1152
153	20250324	184700	50606109	911	911	911	911	0
154	20250324	184600	50606109	911	911	911	911	0
155	20250324	184500	50606109	911	911	911	911	0
156	20250324	184400	50606109	911	911	911	911	0
157	20250324	184300	50606109	911	911	911	911	0
158	20250324	184200	50606109	911	911	911	911	0
159	20250324	184100	50606109	911	911	911	911	0
160	20250324	184000	50606109	911	911	911	911	0
161	20250324	183900	50606109	911	911	911	911	0
162	20250324	183800	50606109	911	911	911	911	0
163	20250324	183700	50606109	911	911	911	911	0
164	20250324	183600	50606109	911	911	911	911	0
165	20250324	183500	50606109	911	911	911	911	0
166	20250324	183400	50606109	911	911	911	911	0
167	20250324	183300	50606109	911	911	911	911	0
168	20250324	183200	50606109	911	911	911	911	0
169	20250324	183100	50606109	911	911	911	911	0
170	20250324	183000	50606109	911	911	911	911	0
171	20250324	182900	50606109	911	911	911	911	0
172	20250324	182800	50606109	911	911	911	911	0
173	20250324	182700	50606109	911	911	911	911	0
174	20250324	182600	50606109	911	911	911	911	0
175	20250324	182500	50606109	911	911	911	911	0
176	20250324	182400	50606109	911	911	911	911	0
177	20250324	182300	50606109	911	911	911	911	0
178	20250324	182200	50606109	911	911	911	911	0
179	20250324	182100	50606109	911	911	911	911	0
180	20250324	182000	50606109	911	911	911	911	0
181	20250324	181900	50606109	911	911	911	911	0
182	20250324	181800	50606109	911	911	911	911	1152
183	20250324	181700	50606109	911	911	911	911	0
184	20250324	181600	50606109	911	911	911	911	0
185	20250324	181500	50606109	911	911	911	911	0
186	20250324	181400	50606109	911	911	911	911	0
187	20250324	181300	50606109	911	911	911	911	0
188	20250324	181200	50606109	911	911	911	911	0
189	20250324	181100	50606109	911	911	911	911	0
190	20250324	181000	50606109	911	911	911	911	0
191	20250324	180900	50606109	911	911	911	911	0
192	20250324	180800	50606109	911	911	911	911	0
193	20250324	180700	50606109	911	911	911	911	0
194	20250324	180600	50606109	911	911	911	911	0
195	20250324	180500	50606109	911	911	911	911	0
196	20250324	180400	50606109	911	911	911	911	0
197	20250324	180300	50606109	911	911	911	911	0
198	20250324	180200	50606109	911	911	911	911	0
199	20250324	180100	50606109	911	911	911	911	0
200	20250324	180000	50606109	911	911	911	911	0
201	20250324	175900	50606109	911	911	911	911	0
202	20250324	175800	50606109	911	911	911	911	0
203	20250324	175700	50606109	911	911	911	911	0
204	20250324	175600	50606109	911	911	911	911	0
205	20250324	175500	50606109	911	911	911	911	0
206	20250324	175400	50606109	911	911	911	911	0
207	20250324	175300	50606109	911	911	911	911	0
208	20250324	175200	50606109	911	911	911	911	0
209	20250324	175100	50606109	911	911	911	911	0
210	20250324	175000	50606109	911	911	911	911	0
211	20250324	174900	50606109	911	911	911	911	0
212	20250324	174800	50606109	911	911	911	911	1152
213	20250324	174700	50606109	911	911	911	911	0
214	20250324	174600	50606109	911	911	911	911	0
215	20250324	174500	50606109	911	911	911	911	0
216	20250324	174400	50606109	911	911	911	911	0
217	20250324	174300	50606109	911	911	911	911	0
218	20250324	174200	50606109	911	911	911	911	0
219	20250324	174100	50606109	911	911	911	911	0
220	20250324	174000	50606109	911	911	911	911	0
221	20250324	173900	50606109	911	911	911	911	0
222	20250324	173800	50606109	911	911	911	911	0
223	20250324	173700	50606109	911	911	911	911	0
224	20250324	173600	50606109	911	911	911	911	0
225	20250324	173500	50606109	911	911	911	911	0
226	20250324	173400	50606109	911	911	911	911	0
227	20250324	173300	50606109	911	911	911	911	0
228	20250324	173200	50606109	911	911	911	911	0
229	20250324	173100	50606109	911	911	911	911	0
230	20250324	173000	50606109	911	911	911	911	0
231	20250324	172900	50606109	911	911	911	911	0
232	20250324	172800	50606109	911	911	911	911	0
233	20250324	172700	50606109	911	911	911	911	0
234	20250324	172600	50606109	911	911	911	911	0
235	20250324	172500	50606109	911	911	911	911	0
236	20250324	172400	50606109	911	911	911	911	0
237	20250324	172300	50606109	911	911	911	911	0
238	20250324	172200	50606109	911	911	911	911	0
239	20250324	172100	50606109	911	911	911	911	0
240	20250324	172000	50606109	911	911	911	911	0
241	20250324	171900	50606109	911	911	911	911	0
242	20250324	171800	50606109	911	911	911	911	1152
243	20250324	171700	50606109	911	911	911	911	0
244	20250324	171600	50606109	911	911	911	911	0
245	20250324	171500	50606109	911	911	911	911	0
246	20250324	171400	50606109	911	911	911	911	0
247	20250324	171300	50606109	911	911	911	911	0
248	20250324	171200	50606109	911	911	911	911	0
249	20250324	171100	50606109	911	911	911	911	0
250	20250324	171000	50606109	911	911	911	911	0
251	20250324	170900	50606109	911	911	911	911	0
252	20250324	170800	50606109	911	911	911	911	0
253	20250324	170700	50606109	911	911	911	911	0
254	20250324	170600	50606109	911	911	911	911	0
255	20250324	170500	50606109	911	911	911	911	0
256	20250324	170400	50606109	911	911	911	911	0
257	20250324	170300	50606109	911	911	911	911	0
258	20250324	170200	50606109	911	911	911	911	0
259	20250324	170100	50606109	911	911	911	911	0
260	20250324	170000	50606109	911	911	911	911	0
261	20250324	165900	50606109	911	911	911	911	0
262	20250324	165800	50606109	911	911	911	911	0
263	20250324	165700	50606109	911	911	911	911	0
264	20250324	165600	50606109	911	911	911	911	0
265	20250324	165500	50606109	911	911	911	911	0
266	20250324	165400	50606109	911	911	911	911	0
267	20250324	165300	50606109	911	911	911	911	0
268	20250324	165200	50606109	911	911	911	911	0
269	20250324	165100	50606109	911	911	911	911	0
270	20250324	165000	50606109	911	911	911	911	0
271	20250324	164900	50606109	911	911	911	911	0
272	20250324	164800	50606109	911	911	911	911	1152
273	20250324	164700	50606109	911	911	911	911	0
274	20250324	164600	50606109	911	911	911	911	0
275	20250324	164500	50606109	911	911	911	911	0
276	20250324	164400	50606109	911	911	911	911	0
277	20250324	164300	50606109	911	911	911	911	0
278	20250324	164200	50606109	911	911	911	911	0
279	20250324	164100	50606109	911	911	911	911	0
280	20250324	164000	50606109	911	911	911	911	0
281	20250324	163900	50606109	911	911	911	911	0
282	20250324	163800	50606109	911	911	911	911	0
283	20250324	163700	50606109	911	911	911	911	0
284	20250324	163600	50606109	911	911	911	911	0
285	20250324	163500	50606109	911	911	911	911	0
286	20250324	163400	50606109	911	911	911	911	0
287	20250324	163300	50606109	911	911	911	911	0
288	20250324	163200	50606109	911	911	911	911	0
289	20250324	163100	50606109	911	911	911	911	0
290	20250324	163000	50606109	911	911	911	911	0
291	20250324	162900	50606109	911	911	911	911	0
292	20250324	162800	50606109	911	911	911	911	0
293	20250324	162700	50606109	911	911	911	911	0
294	20250324	162600	50606109	911	911	911	911	0
295	20250324	162500	50606109	911	911	911	911	0
296	20250324	162400	50606109	911	911	911	911	0
297	20250324	162300	50606109	911	911	911	911	0
298	20250324	162200	50606109	911	911	911	911	0
299	20250324	162100	50606109	911	911	911	911	0
300	20250324	162000	50606109	911	911	911	911	0
301	20250324	161900	50606109	911	911	911	911	0
302	20250324	161800	50606109	911	911	911	911	1152
303	20250324	161700	50606109	911	911	911	911	0
304	20250324	161600	50606109	911	911	911	911	0
305	20250324	161500	50606109	911	911	911	911	0
306	20250324	161400	50606109	911	911	911	911	0
307	20250324	161300	50606109	911	911	911	911	0
308	20250324	161200	50606109	911	911	911	911	0
309	20250324	161100	50606109	911	911	911	911	0
310	20250324	161000	50606109	911	911	911	911	0
311	20250324	160900	50606109	911	911	911	911	0
312	20250324	160800	50606109	911	911	911	911	0
313	20250324	160700	50606109	911	911	911	911	0
314	20250324	160600	50606109	911	911	911	911	0
315	20250324	160500	50606109	911	911	911	911	0
316	20250324	160400	50606109	911	911	911	911	0
317	20250324	160300	50606109	911	911	911	911	0
318	20250324	160200	50606109	911	911	911	911	0
319	20250324	160100	50606109	911	911	911	911	0
320	20250324	160000	50606109	911	911	911	911	0
321	20250324	155900	50606109	911	911	911	911	0
322	20250324	155800	50606109	911	911	911	911	0
323	20250324	155700	50606109	911	911	911	911	0
324	20250324	155600	50606109	911	911	911	911	0
325	20250324	155500	50606109	911	911	911	911	0
326	20250324	155400	50606109	911	911	911	911	0
327	20250324	155300	50606109	911	911	911	911	0
328	20250324	155200	50606109	911	911	911	911	0
329	20250324	155100	50606109	911	911	911	911	0
330	20250324	155000	50606109	911	911	911	911	0
331	20250324	154900	50606109	911	911	911	911	0
332	20250324	154800	50606109	911	911	911	911	1152
333	20250324	154700	50606109	911	911	911	911	0
334	20250324	154600	50606109	911	911	911	911	0
335	20250324	154500	50606109	911	911	911	911	0
336	20250324	154400	50606109	911	911	911	911	0
337	20250324	154300	50606109	911	911	911	911	0
338	20250324	154200	50606109	911	911	911	911	0
339	20250324	154100	50606109	911	911	911	911	0
340	20250324	154000	50606109	911	911	911	911	0
341	20250324	153900	50606109	911	911	911	911	0
342	20250324	153800	50606109	911	911	911	911	0
343	20250324	153700	50606109	911	911	911	911	0
344	20250324	153600	50606109	911	911	911	911	0
345	20250324	153500	50606109	911	911	911	911	0
346	20250324	153400	50606109	911	911	911	911	0
347	20250324	153300	50606109	911	911	911	911	0
348	20250324	153200	50606109	911	911	911	911	0
349	20250324	153100	50606109	911	911	911	911	0
350	20250324	153000	50606109	911	911	911	911	1152
351	20250324	152900	49556637	903	903	903	903	0
352	20250324	152800	49556637	903	903	903	903	0
353	20250324	152700	49556637	903	903	903	903	0
354	20250324	152600	49556637	903	903	903	903	0
355	20250324	152500	49556637	903	903	903	903	0
356	20250324	152400	49556637	903	903	903	903	0
357	20250324	152300	49556637	903	903	903	903	0
358	20250324	152200	49556637	903	903	903	903	0
359	20250324	152100	49556637	903	903	903	903	0
360	20250324	152000	49556637	903	903	903	903	0
361	20250324	151900	49556637	903	903	903	903	139
362	20250324	151800	49431120	903	903	903	903	0
363	20250324	151700	49431120	903	904	904	903	600
364	20250324	151600	48889162	904	904	904	904	0
365	20250324	151500	48889162	904	904	904	904	10
366	20250324	151400	48880122	904	904	904	904	0
367	20250324	151300	48880122	904	904	904	904	1
368	20250324	151200	48879218	904	904	904	904	50
369	20250324	151100	48834018	904	904	904	904	0
370	20250324	151000	48834018	904	904	904	904	0
371	20250324	150900	48834018	904	904	904	903	106
372	20250324	150800	48738236	908	908	908	908	0
373	20250324	150700	48738236	908	908	908	908	1
374	20250324	150600	48737328	904	904	904	904	0
375	20250324	150500	48737328	904	904	904	904	0
376	20250324	150400	48737328	904	904	904	904	0
377	20250324	150300	48737328	904	904	904	904	0
378	20250324	150200	48737328	904	904	904	904	0
379	20250324	150100	48737328	904	904	904	904	0
380	20250324	150000	48737328	904	904	904	904	0
381	20250324	145900	48737328	904	904	904	904	0
382	20250324	145800	48737328	904	904	904	904	0
383	20250324	145700	48737328	904	904	904	904	0
384	20250324	145600	48737328	904	904	904	904	0
385	20250324	145500	48737328	904	904	904	904	0
386	20250324	145400	48737328	904	904	904	904	0
387	20250324	145300	48737328	904	904	904	904	0
388	20250324	145200	48737328	904	904	904	904	0
389	20250324	145100	48737328	904	904	904	904	0
390	20250324	145000	48737328	904	904	904	904	0
391	20250324	144900	48737328	904	904	904	904	3141
392	20250324	144800	45897864	908	908	908	908	0
393	20250324	144700	45897864	908	908	908	908	0
394	20250324	144600	45897864	908	908	908	908	0
395	20250324	144500	45897864	908	908	908	908	11
396	20250324	144400	45887876	904	904	904	904	2
397	20250324	144300	45886068	908	908	908	908	0
398	20250324	144200	45886068	908	908	908	908	0
399	20250324	144100	45886068	908	908	908	908	0
400	20250324	144000	45886068	908	908	908	908	0
401	20250324	143900	45886068	908	908	908	908	0
402	20250324	143800	45886068	908	908	908	908	11
403	20250324	143700	45876080	904	904	904	904	0
404	20250324	143600	45876080	904	905	905	904	30
405	20250324	143500	45848959	908	908	908	908	0
406	20250324	143400	45848959	908	908	908	908	11
407	20250324	143300	45838971	905	905	905	905	0
408	20250324	143200	45838971	905	905	905	905	0
409	20250324	143100	45838971	905	908	908	905	3216
410	20250324	143000	42927300	908	908	908	908	0
411	20250324	142900	42927300	908	908	908	908	0
412	20250324	142800	42927300	908	908	908	908	0
413	20250324	142700	42927300	908	908	908	908	10
414	20250324	142600	42918220	906	906	906	906	0
415	20250324	142500	42918220	906	906	906	906	0
416	20250324	142400	42918220	906	906	906	906	0
417	20250324	142300	42918220	906	906	906	906	0
418	20250324	142200	42918220	906	906	906	906	111
419	20250324	142100	42817654	905	905	905	905	0
420	20250324	142000	42817654	905	905	905	905	550
421	20250324	141900	42319904	905	905	905	905	0
422	20250324	141800	42319904	905	905	905	905	1
423	20250324	141700	42318999	906	906	906	906	2001
424	20250324	141600	40506093	908	908	908	908	0
425	20250324	141500	40506093	908	908	908	908	0
426	20250324	141400	40506093	908	908	908	908	0
427	20250324	141300	40506093	908	908	908	908	0
428	20250324	141200	40506093	908	908	908	908	0
429	20250324	141100	40506093	908	908	908	908	0
430	20250324	141000	40506093	908	908	908	908	0
431	20250324	140900	40506093	908	908	908	908	1
432	20250324	140800	40505185	909	909	909	909	0
433	20250324	140700	40505185	909	909	909	909	0
434	20250324	140600	40505185	909	909	909	909	0
435	20250324	140500	40505185	909	909	909	909	0
436	20250324	140400	40505185	909	909	909	909	0
437	20250324	140300	40505185	909	909	909	909	0
438	20250324	140200	40505185	909	909	909	909	0
439	20250324	140100	40505185	909	909	909	909	0
440	20250324	140000	40505185	909	909	909	909	0
441	20250324	135900	40505185	909	909	909	909	1
442	20250324	135800	40504276	906	906	906	906	0
443	20250324	135700	40504276	906	906	906	906	0
444	20250324	135600	40504276	906	906	906	906	0
445	20250324	135500	40504276	906	906	906	906	0
446	20250324	135400	40504276	906	906	906	906	0
447	20250324	135300	40504276	906	906	906	906	0
448	20250324	135200	40504276	906	906	906	906	0
449	20250324	135100	40504276	906	906	906	906	28
450	20250324	135000	40478908	906	906	906	906	0
451	20250324	134900	40478908	906	906	906	906	0
452	20250324	134800	40478908	906	906	906	906	8
453	20250324	134700	40471660	905	905	905	905	0
454	20250324	134600	40471660	905	905	905	905	0
455	20250324	134500	40471660	905	905	905	905	0
456	20250324	134400	40471660	905	905	905	905	5
457	20250324	134300	40467135	905	905	905	905	0
458	20250324	134200	40467135	905	905	905	905	0
459	20250324	134100	40467135	905	905	905	905	0
460	20250324	134000	40467135	905	905	905	905	0
461	20250324	133900	40467135	905	905	905	905	0
462	20250324	133800	40467135	905	905	905	905	0
463	20250324	133700	40467135	905	905	905	905	0
464	20250324	133600	40467135	905	905	905	905	0
465	20250324	133500	40467135	905	905	905	905	3
466	20250324	133400	40464420	905	905	905	905	200
467	20250324	133300	40283420	905	905	905	905	0
468	20250324	133200	40283420	905	905	905	905	0
469	20250324	133100	40283420	905	905	905	905	0
470	20250324	133000	40283420	905	905	905	905	0
471	20250324	132900	40283420	905	905	905	905	55
472	20250324	132800	40233645	905	905	905	905	0
473	20250324	132700	40233645	905	905	905	905	939
474	20250324	132600	39383850	905	905	905	905	0
475	20250324	132500	39383850	905	905	905	905	0
476	20250324	132400	39383850	905	905	905	905	0
477	20250324	132300	39383850	905	905	905	905	0
478	20250324	132200	39383850	905	905	905	905	0
479	20250324	132100	39383850	905	905	905	905	0
480	20250324	132000	39383850	905	905	905	905	0
481	20250324	131900	39383850	905	905	905	905	1
482	20250324	131800	39382945	904	904	904	904	0
483	20250324	131700	39382945	904	904	904	904	0
484	20250324	131600	39382945	904	904	904	904	0
485	20250324	131500	39382945	904	904	904	904	0
486	20250324	131400	39382945	904	904	904	904	0
487	20250324	131300	39382945	904	904	904	904	25
488	20250324	131200	39360345	905	905	905	905	0
489	20250324	131100	39360345	905	905	905	905	896
490	20250324	131000	38549465	906	906	906	906	0
491	20250324	130900	38549465	906	906	906	906	2
492	20250324	130800	38547653	906	906	906	906	0
493	20250324	130700	38547653	906	906	906	906	0
494	20250324	130600	38547653	906	906	906	906	0
495	20250324	130500	38547653	906	906	906	906	0
496	20250324	130400	38547653	906	906	906	906	9
497	20250324	130300	38539499	906	906	906	906	0
498	20250324	130200	38539499	906	906	906	906	0
499	20250324	130100	38539499	906	906	906	906	0
500	20250324	130000	38539499	906	906	906	906	0
501	20250324	125900	38539499	906	906	906	906	2
502	20250324	125800	38537687	906	906	906	906	0
503	20250324	125700	38537687	906	906	906	906	0
504	20250324	125600	38537687	906	906	906	906	0
505	20250324	125500	38537687	906	906	906	906	0
506	20250324	125400	38537687	906	906	906	906	0
507	20250324	125300	38537687	906	906	906	906	0
508	20250324	125200	38537687	906	906	906	906	0
509	20250324	125100	38537687	906	905	906	905	610
510	20250324	125000	37985627	906	906	906	906	0
511	20250324	124900	37985627	906	906	906	906	0
512	20250324	124800	37985627	906	906	906	906	0
513	20250324	124700	37985627	906	906	906	906	0
514	20250324	124600	37985627	906	906	906	906	10
515	20250324	124500	37976567	905	905	905	905	0
516	20250324	124400	37976567	905	905	905	905	200
517	20250324	124300	37795567	905	905	905	905	0
518	20250324	124200	37795567	905	905	905	905	0
519	20250324	124100	37795567	905	905	905	905	0
520	20250324	124000	37795567	905	905	905	905	0
521	20250324	123900	37795567	905	905	905	905	0
522	20250324	123800	37795567	905	905	905	905	2
523	20250324	123700	37793757	906	906	906	906	27
524	20250324	123600	37769295	906	906	906	906	0
525	20250324	123500	37769295	906	906	906	906	0
526	20250324	123400	37769295	906	906	906	906	5
527	20250324	123300	37764765	905	905	905	905	0
528	20250324	123200	37764765	905	905	905	905	0
529	20250324	123100	37764765	905	905	905	905	0
530	20250324	123000	37764765	905	905	905	905	0
531	20250324	122900	37764765	905	905	905	905	0
532	20250324	122800	37764765	905	905	905	905	0
533	20250324	122700	37764765	905	905	905	905	0
534	20250324	122600	37764765	905	905	905	905	502
535	20250324	122500	37310455	906	906	906	906	195
536	20250324	122400	37133785	905	905	905	905	0
537	20250324	122300	37133785	905	905	905	905	0
538	20250324	122200	37133785	905	905	905	905	0
539	20250324	122100	37133785	905	905	905	905	0
540	20250324	122000	37133785	905	905	905	905	0
541	20250324	121900	37133785	905	905	905	905	0
542	20250324	121800	37133785	905	905	905	905	0
543	20250324	121700	37133785	905	905	905	905	0
544	20250324	121600	37133785	905	905	905	905	988
545	20250324	121500	36239645	904	904	904	904	0
546	20250324	121400	36239645	904	904	904	904	200
547	20250324	121300	36058845	904	904	904	904	0
548	20250324	121200	36058845	904	904	904	904	0
549	20250324	121100	36058845	904	904	904	904	0
550	20250324	121000	36058845	904	904	904	904	0
551	20250324	120900	36058845	904	905	905	904	36
552	20250324	120800	36026267	905	905	905	905	0
553	20250324	120700	36026267	905	905	905	905	0
554	20250324	120600	36026267	905	905	905	905	0
555	20250324	120500	36026267	905	905	905	905	0
556	20250324	120400	36026267	905	905	905	905	0
557	20250324	120300	36026267	905	905	905	905	0
558	20250324	120200	36026267	905	905	905	905	0
559	20250324	120100	36026267	905	905	905	905	10
560	20250324	120000	36017217	904	904	904	904	0
561	20250324	115900	36017217	904	904	904	904	0
562	20250324	115800	36017217	904	904	904	904	0
563	20250324	115700	36017217	904	904	904	904	0
564	20250324	115600	36017217	904	904	904	904	399
565	20250324	115500	35656521	905	905	905	905	0
566	20250324	115400	35656521	905	905	905	905	3
567	20250324	115300	35653806	904	904	904	904	4
568	20250324	115200	35650190	904	905	905	904	397
569	20250324	115100	35291300	904	904	904	904	0
570	20250324	115000	35291300	904	904	904	904	0
571	20250324	114900	35291300	904	904	904	904	0
572	20250324	114800	35291300	904	905	905	904	397
573	20250324	114700	34932210	905	905	905	905	241
574	20250324	114600	34714105	905	905	905	905	0
575	20250324	114500	34714105	905	905	905	905	0
576	20250324	114400	34714105	905	905	905	905	632
577	20250324	114300	34142145	906	906	906	906	0
578	20250324	114200	34142145	906	906	906	906	0
579	20250324	114100	34142145	906	906	906	906	0
580	20250324	114000	34142145	906	905	906	905	400
581	20250324	113900	33780142	905	905	905	905	0
582	20250324	113800	33780142	905	905	905	905	0
583	20250324	113700	33780142	905	905	905	905	0
584	20250324	113600	33780142	905	905	905	905	399
585	20250324	113500	33419047	905	905	905	905	0
586	20250324	113400	33419047	905	905	905	905	0
587	20250324	113300	33419047	905	905	905	905	0
588	20250324	113200	33419047	905	905	905	905	397
589	20250324	113100	33059762	908	908	908	908	0
590	20250324	113000	33059762	908	908	908	908	1
591	20250324	112900	33058854	905	905	905	905	0
592	20250324	112800	33058854	905	907	907	905	397
593	20250324	112700	32699549	908	908	908	908	0
594	20250324	112600	32699549	908	908	908	908	10
595	20250324	112500	32690469	907	907	907	907	0
596	20250324	112400	32690469	907	905	907	905	588
597	20250324	112300	32158097	906	906	906	906	0
598	20250324	112200	32158097	906	906	906	906	0
599	20250324	112100	32158097	906	906	906	906	0
600	20250324	112000	32158097	906	905	906	905	447
601	20250324	111900	31753512	905	905	905	905	0
602	20250324	111800	31753512	905	905	905	905	0
603	20250324	111700	31753512	905	905	905	905	53
604	20250324	111600	31705547	905	905	905	905	0
605	20250324	111500	31705547	905	905	905	905	1203
606	20250324	111400	30616832	905	905	905	905	0
607	20250324	111300	30616832	905	905	905	905	0
608	20250324	111200	30616832	905	906	906	905	461
609	20250324	111100	30199415	906	906	906	906	0
610	20250324	111000	30199415	906	906	906	906	0
611	20250324	110900	30199415	906	906	906	906	0
612	20250324	110800	30199415	906	906	906	906	0
613	20250324	110700	30199415	906	907	907	906	458
614	20250324	110600	29784026	908	908	908	908	0
615	20250324	110500	29784026	908	908	908	908	200
616	20250324	110400	29602426	908	908	908	908	246
617	20250324	110300	29379058	907	907	907	907	458
618	20250324	110200	28963652	907	907	907	907	0
619	20250324	110100	28963652	907	907	907	907	0
620	20250324	110000	28963652	907	907	907	907	0
621	20250324	105900	28963652	907	907	907	907	458
622	20250324	105800	28548246	907	907	907	907	0
623	20250324	105700	28548246	907	907	907	907	0
624	20250324	105600	28548246	907	907	907	907	0
625	20250324	105500	28548246	907	907	907	907	458
626	20250324	105400	28132840	907	907	907	907	0
627	20250324	105300	28132840	907	907	907	907	0
628	20250324	105200	28132840	907	907	907	907	0
629	20250324	105100	28132840	907	907	907	907	0
630	20250324	105000	28132840	907	907	907	907	0
631	20250324	104900	28132840	907	907	907	907	0
632	20250324	104800	28132840	907	907	907	907	0
633	20250324	104700	28132840	907	907	907	907	340
634	20250324	104600	27824460	907	908	908	907	203
635	20250324	104500	27640243	908	908	908	908	0
636	20250324	104400	27640243	908	909	909	908	952
637	20250324	104300	26775779	907	908	908	907	339
638	20250324	104200	26468282	914	914	914	914	0
639	20250324	104100	26468282	914	914	914	914	0
640	20250324	104000	26468282	914	914	914	914	0
641	20250324	103900	26468282	914	914	914	914	0
642	20250324	103800	26468282	914	914	914	914	100
643	20250324	103700	26376882	914	914	914	914	3
644	20250324	103600	26374140	915	915	915	915	0
645	20250324	103500	26374140	915	915	915	915	0
646	20250324	103400	26374140	915	915	915	915	0
647	20250324	103300	26374140	915	914	915	914	11
648	20250324	103200	26364076	910	910	910	910	0
649	20250324	103100	26364076	910	910	910	910	88
650	20250324	103000	26283996	910	910	910	910	0
651	20250324	102900	26283996	910	910	910	910	1
652	20250324	102800	26283086	907	907	907	907	0
653	20250324	102700	26283086	907	907	907	907	0
654	20250324	102600	26283086	907	907	907	907	0
655	20250324	102500	26283086	907	906	907	906	391
656	20250324	102400	25928662	907	907	907	907	0
657	20250324	102300	25928662	907	907	907	907	0
658	20250324	102200	25928662	907	907	907	907	1
659	20250324	102100	25927755	907	907	907	907	0
660	20250324	102000	25927755	907	907	907	907	1
661	20250324	101900	25926848	902	902	902	902	0
662	20250324	101800	25926848	902	902	902	902	0
663	20250324	101700	25926848	902	903	903	902	406
664	20250324	101600	25560626	902	904	904	902	56
665	20250324	101500	25510081	904	904	904	904	0
666	20250324	101400	25510081	904	903	904	902	985
667	20250324	101300	24620443	907	907	907	907	1
668	20250324	101200	24619536	902	902	902	902	0
669	20250324	101100	24619536	902	903	903	902	406
670	20250324	101000	24252956	909	909	909	909	1
671	20250324	100900	24252047	909	909	909	909	0
672	20250324	100800	24252047	909	903	909	903	407
673	20250324	100700	23884520	909	909	909	909	1
674	20250324	100600	23883611	903	903	903	903	0
675	20250324	100500	23883611	903	906	906	903	406
676	20250324	100400	23516579	910	910	910	910	0
677	20250324	100300	23516579	910	910	910	910	1
678	20250324	100200	23515669	906	907	907	906	406
679	20250324	100100	23147730	907	907	907	907	0
680	20250324	100000	23147730	907	907	907	907	0
681	20250324	095900	23147730	907	908	908	907	537
682	20250324	095800	22660171	907	907	907	907	0
683	20250324	095700	22660171	907	907	907	907	0
684	20250324	095600	22660171	907	907	907	907	0
685	20250324	095500	22660171	907	908	908	907	22
686	20250324	095400	22640216	910	910	910	910	0
687	20250324	095300	22640216	910	910	910	910	5
688	20250324	095200	22635666	910	910	910	910	0
689	20250324	095100	22635666	910	910	910	910	6
690	20250324	095000	22630206	910	910	910	910	0
691	20250324	094900	22630206	910	910	910	910	2
692	20250324	094800	22628386	910	910	910	910	0
693	20250324	094700	22628386	910	910	910	910	0
694	20250324	094600	22628386	910	910	910	910	0
695	20250324	094500	22628386	910	910	910	910	4
696	20250324	094400	22624746	911	911	911	911	0
697	20250324	094300	22624746	911	911	911	911	0
698	20250324	094200	22624746	911	911	911	911	0
699	20250324	094100	22624746	911	911	911	911	0
700	20250324	094000	22624746	911	911	911	911	1
701	20250324	093900	22623835	906	906	906	906	2
702	20250324	093800	22622023	910	910	910	910	66
703	20250324	093700	22561963	910	910	910	910	0
704	20250324	093600	22561963	910	910	910	910	55
705	20250324	093500	22511913	910	910	910	910	0
706	20250324	093400	22511913	910	910	910	910	0
707	20250324	093300	22511913	910	910	910	910	0
708	20250324	093200	22511913	910	910	910	910	0
709	20250324	093100	22511913	910	910	910	910	0
710	20250324	093000	22511913	910	915	915	910	172
711	20250324	092900	22354538	910	910	910	910	0
712	20250324	092800	22354538	910	910	910	910	9
713	20250324	092700	22346348	910	911	911	910	991
714	20250324	092600	21444016	910	902	910	902	11531
715	20250324	092500	11016150	902	902	902	902	602
716	20250324	092400	10473146	902	902	902	902	0
717	20250324	092300	10473146	902	900	902	900	3
718	20250324	092200	10470442	902	901	902	901	3011
719	20250324	092100	7757373	901	901	901	901	0
720	20250324	092000	7757373	901	901	901	901	0
721	20250324	091900	7757373	901	901	901	901	0
722	20250324	091800	7757373	901	901	901	901	0
723	20250324	091700	7757373	901	901	901	901	0
724	20250324	091600	7757373	901	901	901	901	1
725	20250324	091500	7756472	901	900	901	900	303
726	20250324	091400	7483749	899	899	899	899	0
727	20250324	091300	7483749	899	900	901	899	2378
728	20250324	091200	5343673	900	900	900	900	126
729	20250324	091100	5230273	901	902	902	901	3177
730	20250324	091000	2366147	902	903	903	902	105
731	20250324	090900	2271382	903	903	903	903	348
732	20250324	090800	1957138	903	903	903	903	260
733	20250324	090700	1722358	902	902	902	902	0
734	20250324	090600	1722358	902	903	903	902	7
735	20250324	090500	1716039	903	903	903	903	31
736	20250324	090400	1688046	903	903	903	903	417
737	20250324	090300	1311495	903	903	903	903	0
738	20250324	090200	1311495	903	903	903	903	1265
739	20250324	090100	169200	900	900	900	900	0
740	20250324	090000	169200	900	900	900	900	188