KissMeData/074430/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	195400	136179007	913	913	913	913	3995
3	20250321	195300	136179007	913	913	913	913	0
4	20250321	195200	136179007	913	913	913	913	0
5	20250321	195100	136179007	913	913	913	913	0
6	20250321	195000	136179007	913	913	913	913	0
7	20250321	194900	136179007	913	913	913	913	0
8	20250321	194800	136179007	913	913	913	913	0
9	20250321	194700	136179007	913	913	913	913	0
10	20250321	194600	136179007	913	913	913	913	0
11	20250321	194500	136179007	913	913	913	913	0
12	20250321	194400	136179007	913	913	913	913	0
13	20250321	194300	136179007	913	913	913	913	0
14	20250321	194200	136179007	913	913	913	913	0
15	20250321	194100	136179007	913	913	913	913	0
16	20250321	194000	136179007	913	913	913	913	0
17	20250321	193900	136179007	913	913	913	913	0
18	20250321	193800	136179007	913	913	913	913	0
19	20250321	193700	136179007	913	913	913	913	0
20	20250321	193600	136179007	913	913	913	913	0
21	20250321	193500	136179007	913	913	913	913	0
22	20250321	193400	136179007	913	913	913	913	0
23	20250321	193300	136179007	913	913	913	913	0
24	20250321	193200	136179007	913	913	913	913	0
25	20250321	193100	136179007	913	913	913	913	0
26	20250321	193000	136179007	913	913	913	913	0
27	20250321	192900	136179007	913	913	913	913	0
28	20250321	192800	136179007	913	913	913	913	0
29	20250321	192700	136179007	913	913	913	913	0
30	20250321	192600	136179007	913	913	913	913	0
31	20250321	192500	136179007	913	913	913	913	0
32	20250321	192400	136179007	913	913	913	913	3995
33	20250321	192300	136179007	913	913	913	913	0
34	20250321	192200	136179007	913	913	913	913	0
35	20250321	192100	136179007	913	913	913	913	0
36	20250321	192000	136179007	913	913	913	913	0
37	20250321	191900	136179007	913	913	913	913	0
38	20250321	191800	136179007	913	913	913	913	0
39	20250321	191700	136179007	913	913	913	913	0
40	20250321	191600	136179007	913	913	913	913	0
41	20250321	191500	136179007	913	913	913	913	0
42	20250321	191400	136179007	913	913	913	913	0
43	20250321	191300	136179007	913	913	913	913	0
44	20250321	191200	136179007	913	913	913	913	0
45	20250321	191100	136179007	913	913	913	913	0
46	20250321	191000	136179007	913	913	913	913	0
47	20250321	190900	136179007	913	913	913	913	0
48	20250321	190800	136179007	913	913	913	913	0
49	20250321	190700	136179007	913	913	913	913	0
50	20250321	190600	136179007	913	913	913	913	0
51	20250321	190500	136179007	913	913	913	913	0
52	20250321	190400	136179007	913	913	913	913	0
53	20250321	190300	136179007	913	913	913	913	0
54	20250321	190200	136179007	913	913	913	913	0
55	20250321	190100	136179007	913	913	913	913	0
56	20250321	190000	136179007	913	913	913	913	0
57	20250321	185900	136179007	913	913	913	913	0
58	20250321	185800	136179007	913	913	913	913	0
59	20250321	185700	136179007	913	913	913	913	0
60	20250321	185600	136179007	913	913	913	913	0
61	20250321	185500	136179007	913	913	913	913	0
62	20250321	185400	136179007	913	913	913	913	3995
63	20250321	185300	136179007	913	913	913	913	0
64	20250321	185200	136179007	913	913	913	913	0
65	20250321	185100	136179007	913	913	913	913	0
66	20250321	185000	136179007	913	913	913	913	0
67	20250321	184900	136179007	913	913	913	913	0
68	20250321	184800	136179007	913	913	913	913	0
69	20250321	184700	136179007	913	913	913	913	0
70	20250321	184600	136179007	913	913	913	913	0
71	20250321	184500	136179007	913	913	913	913	0
72	20250321	184400	136179007	913	913	913	913	0
73	20250321	184300	136179007	913	913	913	913	0
74	20250321	184200	136179007	913	913	913	913	0
75	20250321	184100	136179007	913	913	913	913	0
76	20250321	184000	136179007	913	913	913	913	0
77	20250321	183900	136179007	913	913	913	913	0
78	20250321	183800	136179007	913	913	913	913	0
79	20250321	183700	136179007	913	913	913	913	0
80	20250321	183600	136179007	913	913	913	913	0
81	20250321	183500	136179007	913	913	913	913	0
82	20250321	183400	136179007	913	913	913	913	0
83	20250321	183300	136179007	913	913	913	913	0
84	20250321	183200	136179007	913	913	913	913	0
85	20250321	183100	136179007	913	913	913	913	0
86	20250321	183000	136179007	913	913	913	913	0
87	20250321	182900	136179007	913	913	913	913	0
88	20250321	182800	136179007	913	913	913	913	0
89	20250321	182700	136179007	913	913	913	913	0
90	20250321	182600	136179007	913	913	913	913	0
91	20250321	182500	136179007	913	913	913	913	0
92	20250321	182400	136179007	913	913	913	913	3995
93	20250321	182300	136179007	913	913	913	913	0
94	20250321	182200	136179007	913	913	913	913	0
95	20250321	182100	136179007	913	913	913	913	0
96	20250321	182000	136179007	913	913	913	913	0
97	20250321	181900	136179007	913	913	913	913	0
98	20250321	181800	136179007	913	913	913	913	0
99	20250321	181700	136179007	913	913	913	913	0
100	20250321	181600	136179007	913	913	913	913	0
101	20250321	181500	136179007	913	913	913	913	0
102	20250321	181400	136179007	913	913	913	913	0
103	20250321	181300	136179007	913	913	913	913	0
104	20250321	181200	136179007	913	913	913	913	0
105	20250321	181100	136179007	913	913	913	913	0
106	20250321	181000	136179007	913	913	913	913	0
107	20250321	180900	136179007	913	913	913	913	0
108	20250321	180800	136179007	913	913	913	913	0
109	20250321	180700	136179007	913	913	913	913	0
110	20250321	180600	136179007	913	913	913	913	0
111	20250321	180500	136179007	913	913	913	913	0
112	20250321	180400	136179007	913	913	913	913	0
113	20250321	180300	136179007	913	913	913	913	0
114	20250321	180200	136179007	913	913	913	913	0
115	20250321	180100	136179007	913	913	913	913	0
116	20250321	180000	136179007	913	913	913	913	0
117	20250321	175900	136179007	913	913	913	913	0
118	20250321	175800	136179007	913	913	913	913	0
119	20250321	175700	136179007	913	913	913	913	0
120	20250321	175600	136179007	913	913	913	913	0
121	20250321	175500	136179007	913	913	913	913	0
122	20250321	175400	136179007	913	913	913	913	3995
123	20250321	175300	136179007	913	913	913	913	0
124	20250321	175200	136179007	913	913	913	913	0
125	20250321	175100	136179007	913	913	913	913	0
126	20250321	175000	136179007	913	913	913	913	0
127	20250321	174900	136179007	913	913	913	913	0
128	20250321	174800	136179007	913	913	913	913	0
129	20250321	174700	136179007	913	913	913	913	0
130	20250321	174600	136179007	913	913	913	913	0
131	20250321	174500	136179007	913	913	913	913	0
132	20250321	174400	136179007	913	913	913	913	0
133	20250321	174300	136179007	913	913	913	913	0
134	20250321	174200	136179007	913	913	913	913	0
135	20250321	174100	136179007	913	913	913	913	0
136	20250321	174000	136179007	913	913	913	913	0
137	20250321	173900	136179007	913	913	913	913	0
138	20250321	173800	136179007	913	913	913	913	0
139	20250321	173700	136179007	913	913	913	913	0
140	20250321	173600	136179007	913	913	913	913	0
141	20250321	173500	136179007	913	913	913	913	0
142	20250321	173400	136179007	913	913	913	913	0
143	20250321	173300	136179007	913	913	913	913	0
144	20250321	173200	136179007	913	913	913	913	0
145	20250321	173100	136179007	913	913	913	913	0
146	20250321	173000	136179007	913	913	913	913	0
147	20250321	172900	136179007	913	913	913	913	0
148	20250321	172800	136179007	913	913	913	913	0
149	20250321	172700	136179007	913	913	913	913	0
150	20250321	172600	136179007	913	913	913	913	0
151	20250321	172500	136179007	913	913	913	913	0
152	20250321	172400	136179007	913	913	913	913	3995
153	20250321	172300	136179007	913	913	913	913	0
154	20250321	172200	136179007	913	913	913	913	0
155	20250321	172100	136179007	913	913	913	913	0
156	20250321	172000	136179007	913	913	913	913	0
157	20250321	171900	136179007	913	913	913	913	0
158	20250321	171800	136179007	913	913	913	913	0
159	20250321	171700	136179007	913	913	913	913	0
160	20250321	171600	136179007	913	913	913	913	0
161	20250321	171500	136179007	913	913	913	913	0
162	20250321	171400	136179007	913	913	913	913	0
163	20250321	171300	136179007	913	913	913	913	0
164	20250321	171200	136179007	913	913	913	913	0
165	20250321	171100	136179007	913	913	913	913	0
166	20250321	171000	136179007	913	913	913	913	0
167	20250321	170900	136179007	913	913	913	913	0
168	20250321	170800	136179007	913	913	913	913	0
169	20250321	170700	136179007	913	913	913	913	0
170	20250321	170600	136179007	913	913	913	913	0
171	20250321	170500	136179007	913	913	913	913	0
172	20250321	170400	136179007	913	913	913	913	0
173	20250321	170300	136179007	913	913	913	913	0
174	20250321	170200	136179007	913	913	913	913	0
175	20250321	170100	136179007	913	913	913	913	0
176	20250321	170000	136179007	913	913	913	913	0
177	20250321	165900	136179007	913	913	913	913	0
178	20250321	165800	136179007	913	913	913	913	0
179	20250321	165700	136179007	913	913	913	913	0
180	20250321	165600	136179007	913	913	913	913	0
181	20250321	165500	136179007	913	913	913	913	0
182	20250321	165400	136179007	913	913	913	913	3995
183	20250321	165300	136179007	913	913	913	913	0
184	20250321	165200	136179007	913	913	913	913	0
185	20250321	165100	136179007	913	913	913	913	0
186	20250321	165000	136179007	913	913	913	913	0
187	20250321	164900	136179007	913	913	913	913	0
188	20250321	164800	136179007	913	913	913	913	0
189	20250321	164700	136179007	913	913	913	913	0
190	20250321	164600	136179007	913	913	913	913	0
191	20250321	164500	136179007	913	913	913	913	0
192	20250321	164400	136179007	913	913	913	913	0
193	20250321	164300	136179007	913	913	913	913	0
194	20250321	164200	136179007	913	913	913	913	0
195	20250321	164100	136179007	913	913	913	913	0
196	20250321	164000	136179007	913	913	913	913	0
197	20250321	163900	136179007	913	913	913	913	0
198	20250321	163800	136179007	913	913	913	913	0
199	20250321	163700	136179007	913	913	913	913	0
200	20250321	163600	136179007	913	913	913	913	0
201	20250321	163500	136179007	913	913	913	913	0
202	20250321	163400	136179007	913	913	913	913	0
203	20250321	163300	136179007	913	913	913	913	0
204	20250321	163200	136179007	913	913	913	913	0
205	20250321	163100	136179007	913	913	913	913	0
206	20250321	163000	136179007	913	913	913	913	0
207	20250321	162900	136179007	913	913	913	913	0
208	20250321	162800	136179007	913	913	913	913	0
209	20250321	162700	136179007	913	913	913	913	0
210	20250321	162600	136179007	913	913	913	913	0
211	20250321	162500	136179007	913	913	913	913	0
212	20250321	162400	136179007	913	913	913	913	3995
213	20250321	162300	136179007	913	913	913	913	0
214	20250321	162200	136179007	913	913	913	913	0
215	20250321	162100	136179007	913	913	913	913	0
216	20250321	162000	136179007	913	913	913	913	0
217	20250321	161900	136179007	913	913	913	913	0
218	20250321	161800	136179007	913	913	913	913	0
219	20250321	161700	136179007	913	913	913	913	0
220	20250321	161600	136179007	913	913	913	913	0
221	20250321	161500	136179007	913	913	913	913	0
222	20250321	161400	136179007	913	913	913	913	0
223	20250321	161300	136179007	913	913	913	913	0
224	20250321	161200	136179007	913	913	913	913	0
225	20250321	161100	136179007	913	913	913	913	0
226	20250321	161000	136179007	913	913	913	913	0
227	20250321	160900	136179007	913	913	913	913	0
228	20250321	160800	136179007	913	913	913	913	0
229	20250321	160700	136179007	913	913	913	913	0
230	20250321	160600	136179007	913	913	913	913	0
231	20250321	160500	136179007	913	913	913	913	0
232	20250321	160400	136179007	913	913	913	913	0
233	20250321	160300	136179007	913	913	913	913	0
234	20250321	160200	136179007	913	913	913	913	0
235	20250321	160100	136179007	913	913	913	913	0
236	20250321	160000	136179007	913	913	913	913	0
237	20250321	155900	136179007	913	913	913	913	0
238	20250321	155800	136179007	913	913	913	913	0
239	20250321	155700	136179007	913	913	913	913	0
240	20250321	155600	136179007	913	913	913	913	0
241	20250321	155500	136179007	913	913	913	913	0
242	20250321	155400	136179007	913	913	913	913	3995
243	20250321	155300	136179007	913	913	913	913	0
244	20250321	155200	136179007	913	913	913	913	0
245	20250321	155100	136179007	913	913	913	913	0
246	20250321	155000	136179007	913	913	913	913	0
247	20250321	154900	136179007	913	913	913	913	0
248	20250321	154800	136179007	913	913	913	913	0
249	20250321	154700	136179007	913	913	913	913	0
250	20250321	154600	136179007	913	913	913	913	0
251	20250321	154500	136179007	913	913	913	913	0
252	20250321	154400	136179007	913	913	913	913	0
253	20250321	154300	136179007	913	913	913	913	0
254	20250321	154200	136179007	913	913	913	913	0
255	20250321	154100	136179007	913	913	913	913	0
256	20250321	154000	136179007	913	913	913	913	0
257	20250321	153900	136179007	913	913	913	913	0
258	20250321	153800	136179007	913	913	913	913	0
259	20250321	153700	136179007	913	913	913	913	0
260	20250321	153600	136179007	913	913	913	913	0
261	20250321	153500	136179007	913	913	913	913	0
262	20250321	153400	136179007	913	913	913	913	0
263	20250321	153300	136179007	913	913	913	913	0
264	20250321	153200	136179007	913	913	913	913	0
265	20250321	153100	136179007	913	913	913	913	0
266	20250321	153000	136179007	913	913	913	913	3995
267	20250321	152900	132531572	911	911	911	911	0
268	20250321	152800	132531572	911	911	911	911	0
269	20250321	152700	132531572	911	911	911	911	0
270	20250321	152600	132531572	911	911	911	911	0
271	20250321	152500	132531572	911	911	911	911	0
272	20250321	152400	132531572	911	911	911	911	0
273	20250321	152300	132531572	911	911	911	911	0
274	20250321	152200	132531572	911	911	911	911	0
275	20250321	152100	132531572	911	911	911	911	0
276	20250321	152000	132531572	911	911	911	911	0
277	20250321	151900	132531572	911	910	911	910	548
278	20250321	151800	132032891	910	908	910	908	2021
279	20250321	151700	130196231	908	908	908	908	0
280	20250321	151600	130196231	908	908	908	908	205
281	20250321	151500	130010091	910	910	910	910	0
282	20250321	151400	130010091	910	910	910	910	2
283	20250321	151300	130008271	910	909	910	909	1229
284	20250321	151200	128890881	909	909	909	909	524
285	20250321	151100	128414565	909	910	910	909	492
286	20250321	151000	127967045	910	908	910	908	1867
287	20250321	150900	126270089	910	910	910	910	21
288	20250321	150800	126250979	911	907	911	907	411
289	20250321	150700	125878198	907	911	911	907	7590
290	20250321	150600	118992644	914	914	914	910	12
291	20250321	150500	118981712	908	908	908	908	0
292	20250321	150400	118981712	908	908	908	908	94
293	20250321	150300	118896360	907	914	914	907	1637
294	20250321	150200	117410952	908	909	909	908	4000
295	20250321	150100	113778851	909	915	915	908	2010
296	20250321	150000	111951099	915	915	915	915	38
297	20250321	145900	111916329	915	915	915	915	0
298	20250321	145800	111916329	915	915	915	915	0
299	20250321	145700	111916329	915	915	915	915	2
300	20250321	145600	111914499	911	911	911	911	0
301	20250321	145500	111914499	911	911	911	911	0
302	20250321	145400	111914499	911	911	911	911	0
303	20250321	145300	111914499	911	911	911	911	0
304	20250321	145200	111914499	911	911	911	911	1000
305	20250321	145100	111003499	915	913	915	913	3000
306	20250321	145000	108258511	913	913	913	913	0
307	20250321	144900	108258511	913	913	913	913	0
308	20250321	144800	108258511	913	913	913	913	0
309	20250321	144700	108258511	913	913	913	913	0
310	20250321	144600	108258511	913	913	913	913	0
311	20250321	144500	108258511	913	913	913	913	1200
312	20250321	144400	107162911	913	913	913	913	0
313	20250321	144300	107162911	913	913	913	913	2
314	20250321	144200	107161085	910	911	911	910	147
315	20250321	144100	107027185	913	913	913	913	1
316	20250321	144000	107026272	910	910	910	910	0
317	20250321	143900	107026272	910	910	910	910	0
318	20250321	143800	107026272	910	910	910	910	0
319	20250321	143700	107026272	910	910	910	910	0
320	20250321	143600	107026272	910	910	910	910	0
321	20250321	143500	107026272	910	910	910	910	0
322	20250321	143400	107026272	910	910	910	910	0
323	20250321	143300	107026272	910	910	910	910	1000
324	20250321	143200	106116272	910	911	911	910	2100
325	20250321	143100	104204175	913	913	913	913	0
326	20250321	143000	104204175	913	913	913	913	0
327	20250321	142900	104204175	913	913	913	913	0
328	20250321	142800	104204175	913	913	913	913	0
329	20250321	142700	104204175	913	913	913	913	0
330	20250321	142600	104204175	913	913	913	913	5
331	20250321	142500	104199610	913	913	913	913	2
332	20250321	142400	104197784	907	907	907	907	0
333	20250321	142300	104197784	907	907	907	907	500
334	20250321	142200	103744284	907	910	910	907	5000
335	20250321	142100	99206556	908	908	908	908	0
336	20250321	142000	99206556	908	910	910	908	10001
337	20250321	141900	90122843	910	910	910	910	0
338	20250321	141800	90122843	910	910	910	910	2964
339	20250321	141700	87425603	910	910	910	910	0
340	20250321	141600	87425603	910	910	910	910	0
341	20250321	141500	87425603	910	911	911	910	5087
342	20250321	141400	82795336	910	912	912	910	10000
343	20250321	141300	73692581	911	911	911	911	0
344	20250321	141200	73692581	911	911	911	911	0
345	20250321	141100	73692581	911	911	911	911	0
346	20250321	141000	73692581	911	911	911	911	0
347	20250321	140900	73692581	911	912	912	911	2406
348	20250321	140800	71500546	912	912	912	912	0
349	20250321	140700	71500546	912	912	912	912	0
350	20250321	140600	71500546	912	912	912	912	0
351	20250321	140500	71500546	912	912	912	912	0
352	20250321	140400	71500546	912	913	913	912	2000
353	20250321	140300	69676011	920	920	920	920	0
354	20250321	140200	69676011	920	920	920	920	0
355	20250321	140100	69676011	920	920	920	920	0
356	20250321	140000	69676011	920	920	920	920	0
357	20250321	135900	69676011	920	919	920	919	199
358	20250321	135800	69493127	919	919	919	919	0
359	20250321	135700	69493127	919	919	919	919	0
360	20250321	135600	69493127	919	919	919	919	0
361	20250321	135500	69493127	919	919	919	919	0
362	20250321	135400	69493127	919	919	919	919	0
363	20250321	135300	69493127	919	919	919	919	8
364	20250321	135200	69485775	919	919	919	919	5
365	20250321	135100	69481180	919	919	919	919	0
366	20250321	135000	69481180	919	919	919	919	0
367	20250321	134900	69481180	919	919	919	919	0
368	20250321	134800	69481180	919	919	919	919	0
369	20250321	134700	69481180	919	919	919	919	0
370	20250321	134600	69481180	919	919	919	919	0
371	20250321	134500	69481180	919	919	919	919	0
372	20250321	134400	69481180	919	919	919	919	0
373	20250321	134300	69481180	919	919	919	919	0
374	20250321	134200	69481180	919	919	919	919	1
375	20250321	134100	69480261	919	919	919	919	1
376	20250321	134000	69479342	915	915	915	915	422
377	20250321	133900	69093212	911	912	912	911	2743
378	20250321	133800	66594289	912	912	912	912	0
379	20250321	133700	66594289	912	912	912	912	0
380	20250321	133600	66594289	912	913	913	912	1112
381	20250321	133500	65580044	915	915	915	915	0
382	20250321	133400	65580044	915	915	915	915	0
383	20250321	133300	65580044	915	915	915	915	2
384	20250321	133200	65578214	913	913	913	913	0
385	20250321	133100	65578214	913	913	913	913	0
386	20250321	133000	65578214	913	913	913	913	0
387	20250321	132900	65578214	913	913	913	913	0
388	20250321	132800	65578214	913	913	913	913	0
389	20250321	132700	65578214	913	913	913	913	0
390	20250321	132600	65578214	913	913	913	913	2000
391	20250321	132500	63752214	914	914	914	914	46
392	20250321	132400	63710170	915	915	915	915	76
393	20250321	132300	63640630	915	915	915	915	272
394	20250321	132200	63391750	915	915	915	915	700
395	20250321	132100	62751250	915	915	915	915	0
396	20250321	132000	62751250	915	915	915	915	0
397	20250321	131900	62751250	915	915	915	915	27
398	20250321	131800	62726545	915	915	915	915	0
399	20250321	131700	62726545	915	915	915	915	0
400	20250321	131600	62726545	915	915	915	915	0
401	20250321	131500	62726545	915	915	915	915	0
402	20250321	131400	62726545	915	915	915	915	1
403	20250321	131300	62725630	914	914	914	914	100
404	20250321	131200	62634230	920	920	920	920	0
405	20250321	131100	62634230	920	920	920	920	0
406	20250321	131000	62634230	920	920	920	920	0
407	20250321	130900	62634230	920	920	920	920	2
408	20250321	130800	62632390	920	920	920	920	3
409	20250321	130700	62629630	915	915	915	915	482
410	20250321	130600	62188600	915	915	915	915	0
411	20250321	130500	62188600	915	915	915	915	0
412	20250321	130400	62188600	915	915	915	915	0
413	20250321	130300	62188600	915	915	915	915	0
414	20250321	130200	62188600	915	915	915	915	0
415	20250321	130100	62188600	915	915	915	915	500
416	20250321	130000	61731100	915	915	915	915	0
417	20250321	125900	61731100	915	915	915	915	528
418	20250321	125800	61247980	915	915	915	915	0
419	20250321	125700	61247980	915	915	915	915	0
420	20250321	125600	61247980	915	915	915	915	23
421	20250321	125500	61226935	920	920	920	920	0
422	20250321	125400	61226935	920	920	920	920	0
423	20250321	125300	61226935	920	920	920	920	0
424	20250321	125200	61226935	920	920	920	920	0
425	20250321	125100	61226935	920	920	920	920	0
426	20250321	125000	61226935	920	920	920	920	0
427	20250321	124900	61226935	920	920	920	920	1
428	20250321	124800	61226015	915	915	915	915	1138
429	20250321	124700	60184745	913	913	913	913	550
430	20250321	124600	59682595	913	913	913	913	0
431	20250321	124500	59682595	913	913	913	913	0
432	20250321	124400	59682595	913	913	913	913	0
433	20250321	124300	59682595	913	914	914	913	2607
434	20250321	124200	57302396	913	913	913	913	0
435	20250321	124100	57302396	913	913	913	913	0
436	20250321	124000	57302396	913	913	913	913	96
437	20250321	123900	57214748	915	915	915	915	2
438	20250321	123800	57212918	915	915	915	915	2
439	20250321	123700	57211088	912	912	912	912	0
440	20250321	123600	57211088	912	912	912	912	0
441	20250321	123500	57211088	912	912	912	912	0
442	20250321	123400	57211088	912	912	912	912	0
443	20250321	123300	57211088	912	912	912	912	1584
444	20250321	123200	55766480	912	912	912	912	0
445	20250321	123100	55766480	912	912	912	912	0
446	20250321	123000	55766480	912	912	912	912	0
447	20250321	122900	55766480	912	912	912	912	0
448	20250321	122800	55766480	912	912	912	912	906
449	20250321	122700	54940208	913	913	913	913	2489
450	20250321	122600	52667751	913	913	913	913	0
451	20250321	122500	52667751	913	913	913	913	0
452	20250321	122400	52667751	913	913	913	913	0
453	20250321	122300	52667751	913	913	913	913	0
454	20250321	122200	52667751	913	914	914	913	11385
455	20250321	122100	42270913	915	915	915	915	0
456	20250321	122000	42270913	915	915	915	915	10
457	20250321	121900	42261763	915	915	915	915	0
458	20250321	121800	42261763	915	915	915	915	0
459	20250321	121700	42261763	915	915	915	915	0
460	20250321	121600	42261763	915	915	915	915	0
461	20250321	121500	42261763	915	915	915	915	1700
462	20250321	121400	40706263	915	915	915	915	0
463	20250321	121300	40706263	915	915	915	915	0
464	20250321	121200	40706263	915	915	915	915	599
465	20250321	121100	40158178	915	915	915	915	0
466	20250321	121000	40158178	915	915	915	915	0
467	20250321	120900	40158178	915	915	915	915	0
468	20250321	120800	40158178	915	915	915	915	0
469	20250321	120700	40158178	915	915	915	915	0
470	20250321	120600	40158178	915	915	915	915	0
471	20250321	120500	40158178	915	915	915	915	0
472	20250321	120400	40158178	915	915	915	915	101
473	20250321	120300	40065763	915	916	916	915	2000
474	20250321	120200	38235717	915	915	915	915	0
475	20250321	120100	38235717	915	915	915	915	0
476	20250321	120000	38235717	915	915	915	915	0
477	20250321	115900	38235717	915	915	915	915	0
478	20250321	115800	38235717	915	915	915	915	0
479	20250321	115700	38235717	915	915	915	915	0
480	20250321	115600	38235717	915	915	915	915	0
481	20250321	115500	38235717	915	915	915	915	0
482	20250321	115400	38235717	915	915	915	915	0
483	20250321	115300	38235717	915	915	915	915	0
484	20250321	115200	38235717	915	915	915	915	0
485	20250321	115100	38235717	915	915	915	915	0
486	20250321	115000	38235717	915	915	915	915	0
487	20250321	114900	38235717	915	915	915	915	0
488	20250321	114800	38235717	915	915	915	915	0
489	20250321	114700	38235717	915	915	915	915	0
490	20250321	114600	38235717	915	915	915	915	0
491	20250321	114500	38235717	915	915	915	915	0
492	20250321	114400	38235717	915	915	915	915	0
493	20250321	114300	38235717	915	915	915	915	0
494	20250321	114200	38235717	915	915	915	915	380
495	20250321	114100	37888017	915	916	916	915	1200
496	20250321	114000	36789897	919	919	919	919	0
497	20250321	113900	36789897	919	919	919	919	0
498	20250321	113800	36789897	919	919	919	919	10
499	20250321	113700	36780707	919	919	919	919	0
500	20250321	113600	36780707	919	919	919	919	0
501	20250321	113500	36780707	919	919	919	919	0
502	20250321	113400	36780707	919	919	919	919	0
503	20250321	113300	36780707	919	919	919	919	0
504	20250321	113200	36780707	919	919	919	919	0
505	20250321	113100	36780707	919	919	919	919	0
506	20250321	113000	36780707	919	919	919	919	0
507	20250321	112900	36780707	919	919	919	919	1
508	20250321	112800	36779788	919	919	919	919	0
509	20250321	112700	36779788	919	919	919	919	0
510	20250321	112600	36779788	919	919	919	919	1
511	20250321	112500	36778869	919	919	919	919	0
512	20250321	112400	36778869	919	919	919	919	0
513	20250321	112300	36778869	919	919	919	919	0
514	20250321	112200	36778869	919	919	919	919	0
515	20250321	112100	36778869	919	919	919	919	0
516	20250321	112000	36778869	919	919	919	919	0
517	20250321	111900	36778869	919	919	919	919	0
518	20250321	111800	36778869	919	919	919	919	0
519	20250321	111700	36778869	919	919	919	919	0
520	20250321	111600	36778869	919	919	919	919	0
521	20250321	111500	36778869	919	919	919	919	0
522	20250321	111400	36778869	919	919	919	919	0
523	20250321	111300	36778869	919	919	919	919	0
524	20250321	111200	36778869	919	919	919	919	0
525	20250321	111100	36778869	919	919	919	919	0
526	20250321	111000	36778869	919	915	919	915	2106
527	20250321	110900	34851159	919	919	919	919	100
528	20250321	110800	34759259	919	919	919	919	0
529	20250321	110700	34759259	919	919	919	919	100
530	20250321	110600	34667359	919	919	919	919	0
531	20250321	110500	34667359	919	919	919	919	0
532	20250321	110400	34667359	919	919	919	919	1
533	20250321	110300	34666440	915	915	915	915	0
534	20250321	110200	34666440	915	915	915	915	0
535	20250321	110100	34666440	915	915	915	915	0
536	20250321	110000	34666440	915	915	915	915	0
537	20250321	105900	34666440	915	915	915	915	1
538	20250321	105800	34665525	915	915	915	915	0
539	20250321	105700	34665525	915	915	915	915	1001
540	20250321	105600	33749610	915	915	915	915	2566
541	20250321	105500	31401720	915	915	915	915	0
542	20250321	105400	31401720	915	915	915	915	0
543	20250321	105300	31401720	915	915	915	915	432
544	20250321	105200	31006440	920	920	920	920	0
545	20250321	105100	31006440	920	916	920	915	4010
546	20250321	105000	27337208	916	916	916	916	0
547	20250321	104900	27337208	916	916	916	916	800
548	20250321	104800	26604408	915	915	915	915	0
549	20250321	104700	26604408	915	915	915	915	300
550	20250321	104600	26329908	920	920	920	920	0
551	20250321	104500	26329908	920	916	920	915	1189
552	20250321	104400	25241777	920	920	920	920	1
553	20250321	104300	25240857	916	916	916	916	21
554	20250321	104200	25221621	920	920	920	920	20
555	20250321	104100	25203221	920	920	920	920	15
556	20250321	104000	25189421	920	920	920	920	179
557	20250321	103900	25024741	920	920	920	920	37
558	20250321	103800	24990701	920	920	920	920	0
559	20250321	103700	24990701	920	920	920	920	0
560	20250321	103600	24990701	920	920	920	920	0
561	20250321	103500	24990701	920	920	920	920	0
562	20250321	103400	24990701	920	920	920	920	20
563	20250321	103300	24972301	923	923	923	923	0
564	20250321	103200	24972301	923	923	923	923	0
565	20250321	103100	24972301	923	923	923	923	0
566	20250321	103000	24972301	923	923	923	923	0
567	20250321	102900	24972301	923	923	923	923	0
568	20250321	102800	24972301	923	923	923	923	0
569	20250321	102700	24972301	923	923	923	923	0
570	20250321	102600	24972301	923	923	923	923	0
571	20250321	102500	24972301	923	923	923	923	0
572	20250321	102400	24972301	923	923	923	923	0
573	20250321	102300	24972301	923	923	923	923	0
574	20250321	102200	24972301	923	923	923	923	20
575	20250321	102100	24953841	920	920	920	920	0
576	20250321	102000	24953841	920	919	920	919	2012
577	20250321	101900	23102815	919	919	919	919	0
578	20250321	101800	23102815	919	919	919	919	0
579	20250321	101700	23102815	919	919	919	919	0
580	20250321	101600	23102815	919	919	919	919	1
581	20250321	101500	23101896	919	919	919	919	0
582	20250321	101400	23101896	919	919	919	919	0
583	20250321	101300	23101896	919	919	919	919	0
584	20250321	101200	23101896	919	919	919	919	0
585	20250321	101100	23101896	919	919	919	919	0
586	20250321	101000	23101896	919	919	919	919	0
587	20250321	100900	23101896	919	919	919	919	7
588	20250321	100800	23095463	919	919	919	919	0
589	20250321	100700	23095463	919	919	919	919	0
590	20250321	100600	23095463	919	919	919	919	1
591	20250321	100500	23094544	916	916	916	916	0
592	20250321	100400	23094544	916	916	916	916	0
593	20250321	100300	23094544	916	917	917	916	343
594	20250321	100200	22780349	918	918	918	918	98
595	20250321	100100	22690385	918	921	921	918	8219
596	20250321	100000	15127125	921	921	921	921	1
597	20250321	095900	15126204	926	926	926	926	0
598	20250321	095800	15126204	926	926	926	926	0
599	20250321	095700	15126204	926	926	926	926	0
600	20250321	095600	15126204	926	926	926	926	0
601	20250321	095500	15126204	926	926	926	926	550
602	20250321	095400	14616904	927	927	927	927	0
603	20250321	095300	14616904	927	927	927	927	0
604	20250321	095200	14616904	927	927	927	927	0
605	20250321	095100	14616904	927	927	927	927	0
606	20250321	095000	14616904	927	927	927	927	0
607	20250321	094900	14616904	927	927	927	927	0
608	20250321	094800	14616904	927	927	927	927	0
609	20250321	094700	14616904	927	927	927	927	0
610	20250321	094600	14616904	927	927	927	927	3
611	20250321	094500	14614123	927	927	927	927	1
612	20250321	094400	14613196	927	927	927	927	0
613	20250321	094300	14613196	927	926	927	926	1196
614	20250321	094200	13505600	920	920	920	920	0
615	20250321	094100	13505600	920	920	920	920	0
616	20250321	094000	13505600	920	922	922	920	5297
617	20250321	093900	8630759	921	921	921	921	0
618	20250321	093800	8630759	921	921	921	921	0
619	20250321	093700	8630759	921	926	927	921	104
620	20250321	093600	8534474	923	923	923	923	268
621	20250321	093500	8287110	923	923	923	923	1
622	20250321	093400	8286187	926	926	926	926	1
623	20250321	093300	8285261	926	926	926	926	0
624	20250321	093200	8285261	926	926	926	926	500
625	20250321	093100	7822261	926	926	926	926	0
626	20250321	093000	7822261	926	926	926	926	0
627	20250321	092900	7822261	926	926	926	926	0
628	20250321	092800	7822261	926	926	926	926	0
629	20250321	092700	7822261	926	926	926	926	0
630	20250321	092600	7822261	926	925	926	925	500
631	20250321	092500	7359661	921	921	921	921	0
632	20250321	092400	7359661	921	921	921	921	0
633	20250321	092300	7359661	921	921	921	921	0
634	20250321	092200	7359661	921	921	921	921	950
635	20250321	092100	6484711	926	926	926	926	0
636	20250321	092000	6484711	926	926	926	926	320
637	20250321	091900	6188391	926	926	926	926	0
638	20250321	091800	6188391	926	921	926	921	3033
639	20250321	091700	3394248	927	927	927	927	0
640	20250321	091600	3394248	927	927	927	927	0
641	20250321	091500	3394248	927	927	927	927	0
642	20250321	091400	3394248	927	927	927	927	0
643	20250321	091300	3394248	927	927	927	927	0
644	20250321	091200	3394248	927	927	927	927	0
645	20250321	091100	3394248	927	927	927	927	415
646	20250321	091000	3009543	927	922	927	922	12
647	20250321	090900	2998474	921	921	921	921	0
648	20250321	090800	2998474	921	921	921	921	0
649	20250321	090700	2998474	921	921	921	921	1000
650	20250321	090600	2077474	928	928	928	928	0
651	20250321	090500	2077474	928	928	928	928	86
652	20250321	090400	1997666	928	928	928	928	0
653	20250321	090300	1997666	928	928	928	928	2000
654	20250321	090200	141666	925	928	929	925	153
655	20250321	090100	0	926	926	926	926	0
656	20250321	090000	0	926	926	926	926	0