KissMeData/052900/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	193600	64107312	969	969	969	969	258
3	20250324	193500	64107312	969	969	969	969	0
4	20250324	193400	64107312	969	969	969	969	0
5	20250324	193300	64107312	969	969	969	969	0
6	20250324	193200	64107312	969	969	969	969	0
7	20250324	193100	64107312	969	969	969	969	0
8	20250324	193000	64107312	969	969	969	969	0
9	20250324	192900	64107312	969	969	969	969	0
10	20250324	192800	64107312	969	969	969	969	0
11	20250324	192700	64107312	969	969	969	969	0
12	20250324	192600	64107312	969	969	969	969	0
13	20250324	192500	64107312	969	969	969	969	0
14	20250324	192400	64107312	969	969	969	969	0
15	20250324	192300	64107312	969	969	969	969	0
16	20250324	192200	64107312	969	969	969	969	0
17	20250324	192100	64107312	969	969	969	969	0
18	20250324	192000	64107312	969	969	969	969	0
19	20250324	191900	64107312	969	969	969	969	0
20	20250324	191800	64107312	969	969	969	969	0
21	20250324	191700	64107312	969	969	969	969	0
22	20250324	191600	64107312	969	969	969	969	0
23	20250324	191500	64107312	969	969	969	969	0
24	20250324	191400	64107312	969	969	969	969	0
25	20250324	191300	64107312	969	969	969	969	0
26	20250324	191200	64107312	969	969	969	969	0
27	20250324	191100	64107312	969	969	969	969	0
28	20250324	191000	64107312	969	969	969	969	0
29	20250324	190900	64107312	969	969	969	969	0
30	20250324	190800	64107312	969	969	969	969	0
31	20250324	190700	64107312	969	969	969	969	0
32	20250324	190600	64107312	969	969	969	969	258
33	20250324	190500	64107312	969	969	969	969	0
34	20250324	190400	64107312	969	969	969	969	0
35	20250324	190300	64107312	969	969	969	969	0
36	20250324	190200	64107312	969	969	969	969	0
37	20250324	190100	64107312	969	969	969	969	0
38	20250324	190000	64107312	969	969	969	969	0
39	20250324	185900	64107312	969	969	969	969	0
40	20250324	185800	64107312	969	969	969	969	0
41	20250324	185700	64107312	969	969	969	969	0
42	20250324	185600	64107312	969	969	969	969	0
43	20250324	185500	64107312	969	969	969	969	0
44	20250324	185400	64107312	969	969	969	969	0
45	20250324	185300	64107312	969	969	969	969	0
46	20250324	185200	64107312	969	969	969	969	0
47	20250324	185100	64107312	969	969	969	969	0
48	20250324	185000	64107312	969	969	969	969	0
49	20250324	184900	64107312	969	969	969	969	0
50	20250324	184800	64107312	969	969	969	969	0
51	20250324	184700	64107312	969	969	969	969	0
52	20250324	184600	64107312	969	969	969	969	0
53	20250324	184500	64107312	969	969	969	969	0
54	20250324	184400	64107312	969	969	969	969	0
55	20250324	184300	64107312	969	969	969	969	0
56	20250324	184200	64107312	969	969	969	969	0
57	20250324	184100	64107312	969	969	969	969	0
58	20250324	184000	64107312	969	969	969	969	0
59	20250324	183900	64107312	969	969	969	969	0
60	20250324	183800	64107312	969	969	969	969	0
61	20250324	183700	64107312	969	969	969	969	0
62	20250324	183600	64107312	969	969	969	969	258
63	20250324	183500	64107312	969	969	969	969	0
64	20250324	183400	64107312	969	969	969	969	0
65	20250324	183300	64107312	969	969	969	969	0
66	20250324	183200	64107312	969	969	969	969	0
67	20250324	183100	64107312	969	969	969	969	0
68	20250324	183000	64107312	969	969	969	969	0
69	20250324	182900	64107312	969	969	969	969	0
70	20250324	182800	64107312	969	969	969	969	0
71	20250324	182700	64107312	969	969	969	969	0
72	20250324	182600	64107312	969	969	969	969	0
73	20250324	182500	64107312	969	969	969	969	0
74	20250324	182400	64107312	969	969	969	969	0
75	20250324	182300	64107312	969	969	969	969	0
76	20250324	182200	64107312	969	969	969	969	0
77	20250324	182100	64107312	969	969	969	969	0
78	20250324	182000	64107312	969	969	969	969	0
79	20250324	181900	64107312	969	969	969	969	0
80	20250324	181800	64107312	969	969	969	969	0
81	20250324	181700	64107312	969	969	969	969	0
82	20250324	181600	64107312	969	969	969	969	0
83	20250324	181500	64107312	969	969	969	969	0
84	20250324	181400	64107312	969	969	969	969	0
85	20250324	181300	64107312	969	969	969	969	0
86	20250324	181200	64107312	969	969	969	969	0
87	20250324	181100	64107312	969	969	969	969	0
88	20250324	181000	64107312	969	969	969	969	0
89	20250324	180900	64107312	969	969	969	969	0
90	20250324	180800	64107312	969	969	969	969	0
91	20250324	180700	64107312	969	969	969	969	0
92	20250324	180600	64107312	969	969	969	969	258
93	20250324	180500	64107312	969	969	969	969	0
94	20250324	180400	64107312	969	969	969	969	0
95	20250324	180300	64107312	969	969	969	969	0
96	20250324	180200	64107312	969	969	969	969	0
97	20250324	180100	64107312	969	969	969	969	0
98	20250324	180000	64107312	969	969	969	969	0
99	20250324	175900	64107312	969	969	969	969	0
100	20250324	175800	64107312	969	969	969	969	0
101	20250324	175700	64107312	969	969	969	969	0
102	20250324	175600	64107312	969	969	969	969	0
103	20250324	175500	64107312	969	969	969	969	0
104	20250324	175400	64107312	969	969	969	969	0
105	20250324	175300	64107312	969	969	969	969	0
106	20250324	175200	64107312	969	969	969	969	0
107	20250324	175100	64107312	969	969	969	969	0
108	20250324	175000	64107312	969	969	969	969	0
109	20250324	174900	64107312	969	969	969	969	0
110	20250324	174800	64107312	969	969	969	969	0
111	20250324	174700	64107312	969	969	969	969	0
112	20250324	174600	64107312	969	969	969	969	0
113	20250324	174500	64107312	969	969	969	969	0
114	20250324	174400	64107312	969	969	969	969	0
115	20250324	174300	64107312	969	969	969	969	0
116	20250324	174200	64107312	969	969	969	969	0
117	20250324	174100	64107312	969	969	969	969	0
118	20250324	174000	64107312	969	969	969	969	0
119	20250324	173900	64107312	969	969	969	969	0
120	20250324	173800	64107312	969	969	969	969	0
121	20250324	173700	64107312	969	969	969	969	0
122	20250324	173600	64107312	969	969	969	969	258
123	20250324	173500	64107312	969	969	969	969	0
124	20250324	173400	64107312	969	969	969	969	0
125	20250324	173300	64107312	969	969	969	969	0
126	20250324	173200	64107312	969	969	969	969	0
127	20250324	173100	64107312	969	969	969	969	0
128	20250324	173000	64107312	969	969	969	969	0
129	20250324	172900	64107312	969	969	969	969	0
130	20250324	172800	64107312	969	969	969	969	0
131	20250324	172700	64107312	969	969	969	969	0
132	20250324	172600	64107312	969	969	969	969	0
133	20250324	172500	64107312	969	969	969	969	0
134	20250324	172400	64107312	969	969	969	969	0
135	20250324	172300	64107312	969	969	969	969	0
136	20250324	172200	64107312	969	969	969	969	0
137	20250324	172100	64107312	969	969	969	969	0
138	20250324	172000	64107312	969	969	969	969	0
139	20250324	171900	64107312	969	969	969	969	0
140	20250324	171800	64107312	969	969	969	969	0
141	20250324	171700	64107312	969	969	969	969	0
142	20250324	171600	64107312	969	969	969	969	0
143	20250324	171500	64107312	969	969	969	969	0
144	20250324	171400	64107312	969	969	969	969	0
145	20250324	171300	64107312	969	969	969	969	0
146	20250324	171200	64107312	969	969	969	969	0
147	20250324	171100	64107312	969	969	969	969	0
148	20250324	171000	64107312	969	969	969	969	0
149	20250324	170900	64107312	969	969	969	969	0
150	20250324	170800	64107312	969	969	969	969	0
151	20250324	170700	64107312	969	969	969	969	0
152	20250324	170600	64107312	969	969	969	969	258
153	20250324	170500	64107312	969	969	969	969	0
154	20250324	170400	64107312	969	969	969	969	0
155	20250324	170300	64107312	969	969	969	969	0
156	20250324	170200	64107312	969	969	969	969	0
157	20250324	170100	64107312	969	969	969	969	0
158	20250324	170000	64107312	969	969	969	969	0
159	20250324	165900	64107312	969	969	969	969	0
160	20250324	165800	64107312	969	969	969	969	0
161	20250324	165700	64107312	969	969	969	969	0
162	20250324	165600	64107312	969	969	969	969	0
163	20250324	165500	64107312	969	969	969	969	0
164	20250324	165400	64107312	969	969	969	969	0
165	20250324	165300	64107312	969	969	969	969	0
166	20250324	165200	64107312	969	969	969	969	0
167	20250324	165100	64107312	969	969	969	969	0
168	20250324	165000	64107312	969	969	969	969	0
169	20250324	164900	64107312	969	969	969	969	0
170	20250324	164800	64107312	969	969	969	969	0
171	20250324	164700	64107312	969	969	969	969	0
172	20250324	164600	64107312	969	969	969	969	0
173	20250324	164500	64107312	969	969	969	969	0
174	20250324	164400	64107312	969	969	969	969	0
175	20250324	164300	64107312	969	969	969	969	0
176	20250324	164200	64107312	969	969	969	969	0
177	20250324	164100	64107312	969	969	969	969	0
178	20250324	164000	64107312	969	969	969	969	0
179	20250324	163900	64107312	969	969	969	969	0
180	20250324	163800	64107312	969	969	969	969	0
181	20250324	163700	64107312	969	969	969	969	0
182	20250324	163600	64107312	969	969	969	969	258
183	20250324	163500	64107312	969	969	969	969	0
184	20250324	163400	64107312	969	969	969	969	0
185	20250324	163300	64107312	969	969	969	969	0
186	20250324	163200	64107312	969	969	969	969	0
187	20250324	163100	64107312	969	969	969	969	0
188	20250324	163000	64107312	969	969	969	969	0
189	20250324	162900	64107312	969	969	969	969	0
190	20250324	162800	64107312	969	969	969	969	0
191	20250324	162700	64107312	969	969	969	969	0
192	20250324	162600	64107312	969	969	969	969	0
193	20250324	162500	64107312	969	969	969	969	0
194	20250324	162400	64107312	969	969	969	969	0
195	20250324	162300	64107312	969	969	969	969	0
196	20250324	162200	64107312	969	969	969	969	0
197	20250324	162100	64107312	969	969	969	969	0
198	20250324	162000	64107312	969	969	969	969	0
199	20250324	161900	64107312	969	969	969	969	0
200	20250324	161800	64107312	969	969	969	969	0
201	20250324	161700	64107312	969	969	969	969	0
202	20250324	161600	64107312	969	969	969	969	0
203	20250324	161500	64107312	969	969	969	969	0
204	20250324	161400	64107312	969	969	969	969	0
205	20250324	161300	64107312	969	969	969	969	0
206	20250324	161200	64107312	969	969	969	969	0
207	20250324	161100	64107312	969	969	969	969	0
208	20250324	161000	64107312	969	969	969	969	0
209	20250324	160900	64107312	969	969	969	969	0
210	20250324	160800	64107312	969	969	969	969	0
211	20250324	160700	64107312	969	969	969	969	0
212	20250324	160600	64107312	969	969	969	969	258
213	20250324	160500	64107312	969	969	969	969	0
214	20250324	160400	64107312	969	969	969	969	0
215	20250324	160300	64107312	969	969	969	969	0
216	20250324	160200	64107312	969	969	969	969	0
217	20250324	160100	64107312	969	969	969	969	0
218	20250324	160000	64107312	969	969	969	969	0
219	20250324	155900	64107312	969	969	969	969	0
220	20250324	155800	64107312	969	969	969	969	0
221	20250324	155700	64107312	969	969	969	969	0
222	20250324	155600	64107312	969	969	969	969	0
223	20250324	155500	64107312	969	969	969	969	0
224	20250324	155400	64107312	969	969	969	969	0
225	20250324	155300	64107312	969	969	969	969	0
226	20250324	155200	64107312	969	969	969	969	0
227	20250324	155100	64107312	969	969	969	969	0
228	20250324	155000	64107312	969	969	969	969	0
229	20250324	154900	64107312	969	969	969	969	0
230	20250324	154800	64107312	969	969	969	969	0
231	20250324	154700	64107312	969	969	969	969	0
232	20250324	154600	64107312	969	969	969	969	0
233	20250324	154500	64107312	969	969	969	969	0
234	20250324	154400	64107312	969	969	969	969	0
235	20250324	154300	64107312	969	969	969	969	0
236	20250324	154200	64107312	969	969	969	969	0
237	20250324	154100	64107312	969	969	969	969	0
238	20250324	154000	64107312	969	969	969	969	0
239	20250324	153900	64107312	969	969	969	969	0
240	20250324	153800	64107312	969	969	969	969	0
241	20250324	153700	64107312	969	969	969	969	0
242	20250324	153600	64107312	969	969	969	969	258
243	20250324	153500	64107312	969	969	969	969	0
244	20250324	153400	64107312	969	969	969	969	0
245	20250324	153300	64107312	969	969	969	969	0
246	20250324	153200	64107312	969	969	969	969	0
247	20250324	153100	64107312	969	969	969	969	0
248	20250324	153000	64107312	969	969	969	969	258
249	20250324	152900	63857310	965	965	965	965	0
250	20250324	152800	63857310	965	965	965	965	0
251	20250324	152700	63857310	965	965	965	965	0
252	20250324	152600	63857310	965	965	965	965	0
253	20250324	152500	63857310	965	965	965	965	0
254	20250324	152400	63857310	965	965	965	965	0
255	20250324	152300	63857310	965	965	965	965	0
256	20250324	152200	63857310	965	965	965	965	0
257	20250324	152100	63857310	965	965	965	965	0
258	20250324	152000	63857310	965	965	965	965	0
259	20250324	151900	63857310	965	965	965	965	0
260	20250324	151800	63857310	965	965	965	965	0
261	20250324	151700	63857310	965	965	965	965	0
262	20250324	151600	63857310	965	965	965	965	1
263	20250324	151500	63856345	964	963	964	963	14
264	20250324	151400	63842862	964	964	964	964	11
265	20250324	151300	63832258	961	963	963	961	1056
266	20250324	151200	62815442	963	963	963	963	2
267	20250324	151100	62813516	962	962	962	962	0
268	20250324	151000	62813516	962	962	962	962	0
269	20250324	150900	62813516	962	962	962	962	2
270	20250324	150800	62811592	964	964	964	964	0
271	20250324	150700	62811592	964	964	964	964	0
272	20250324	150600	62811592	964	964	964	964	122
273	20250324	150500	62693984	964	964	964	964	0
274	20250324	150400	62693984	964	964	964	964	0
275	20250324	150300	62693984	964	964	964	964	0
276	20250324	150200	62693984	964	961	964	961	2
277	20250324	150100	62692059	960	960	960	960	0
278	20250324	150000	62692059	960	959	960	959	118
279	20250324	145900	62578827	958	958	958	958	0
280	20250324	145800	62578827	958	958	958	958	0
281	20250324	145700	62578827	958	958	958	958	0
282	20250324	145600	62578827	958	958	958	958	8
283	20250324	145500	62571163	958	958	958	958	8
284	20250324	145400	62563499	958	958	958	958	0
285	20250324	145300	62563499	958	958	958	958	0
286	20250324	145200	62563499	958	958	958	958	0
287	20250324	145100	62563499	958	958	958	958	0
288	20250324	145000	62563499	958	958	958	958	1
289	20250324	144900	62562541	957	957	957	957	1226
290	20250324	144800	61389259	958	958	958	958	121
291	20250324	144700	61273341	959	958	959	958	1436
292	20250324	144600	59897598	959	959	959	959	156
293	20250324	144500	59747994	960	960	960	960	0
294	20250324	144400	59747994	960	961	961	960	21
295	20250324	144300	59727833	962	962	962	962	5
296	20250324	144200	59723023	958	959	960	958	3000
297	20250324	144100	56848046	962	962	962	962	9
298	20250324	144000	56839388	963	963	963	963	8
299	20250324	143900	56831684	963	963	963	963	100
300	20250324	143800	56735384	964	964	964	964	100
301	20250324	143700	56638984	964	961	964	961	31
302	20250324	143600	56609190	965	965	965	965	0
303	20250324	143500	56609190	965	965	965	965	1
304	20250324	143400	56608225	959	965	965	959	6834
305	20250324	143300	50038269	967	967	967	967	0
306	20250324	143200	50038269	967	967	967	967	0
307	20250324	143100	50038269	967	967	967	967	1
308	20250324	143000	50037302	967	967	967	967	1
309	20250324	142900	50036335	966	966	966	966	0
310	20250324	142800	50036335	966	965	966	965	1972
311	20250324	142700	48133282	964	965	965	964	1394
312	20250324	142600	46789328	965	965	965	965	9
313	20250324	142500	46780643	966	966	966	966	0
314	20250324	142400	46780643	966	966	966	966	0
315	20250324	142300	46780643	966	966	966	966	0
316	20250324	142200	46780643	966	966	966	966	0
317	20250324	142100	46780643	966	966	966	965	37
318	20250324	142000	46744928	966	966	966	966	0
319	20250324	141900	46744928	966	966	966	966	0
320	20250324	141800	46744928	966	966	966	966	0
321	20250324	141700	46744928	966	966	966	966	3
322	20250324	141600	46742030	966	966	966	966	0
323	20250324	141500	46742030	966	966	966	966	0
324	20250324	141400	46742030	966	966	966	966	0
325	20250324	141300	46742030	966	966	966	966	0
326	20250324	141200	46742030	966	966	966	966	0
327	20250324	141100	46742030	966	966	966	966	0
328	20250324	141000	46742030	966	966	966	966	0
329	20250324	140900	46742030	966	966	966	966	105
330	20250324	140800	46640600	965	965	965	965	0
331	20250324	140700	46640600	965	965	965	965	11
332	20250324	140600	46629985	965	965	965	965	0
333	20250324	140500	46629985	965	965	965	965	0
334	20250324	140400	46629985	965	966	966	965	413
335	20250324	140300	46231231	965	965	965	965	0
336	20250324	140200	46231231	965	965	965	965	9
337	20250324	140100	46222546	965	965	965	965	0
338	20250324	140000	46222546	965	965	965	965	0
339	20250324	135900	46222546	965	965	965	965	0
340	20250324	135800	46222546	965	965	965	965	0
341	20250324	135700	46222546	965	965	965	965	0
342	20250324	135600	46222546	965	965	965	965	8
343	20250324	135500	46214826	965	965	965	965	100
344	20250324	135400	46118326	965	965	965	965	0
345	20250324	135300	46118326	965	965	965	965	0
346	20250324	135200	46118326	965	965	965	965	8
347	20250324	135100	46110606	966	966	966	966	6
348	20250324	135000	46104810	965	965	965	965	0
349	20250324	134900	46104810	965	965	965	965	0
350	20250324	134800	46104810	965	965	965	965	0
351	20250324	134700	46104810	965	965	965	965	486
352	20250324	134600	45635820	965	965	965	965	9
353	20250324	134500	45627135	965	965	965	965	0
354	20250324	134400	45627135	965	965	965	965	209
355	20250324	134300	45425450	965	965	965	965	0
356	20250324	134200	45425450	965	965	965	965	0
357	20250324	134100	45425450	965	965	965	965	0
358	20250324	134000	45425450	965	965	965	965	0
359	20250324	133900	45425450	965	965	965	965	0
360	20250324	133800	45425450	965	965	965	965	18
361	20250324	133700	45408080	966	966	966	966	0
362	20250324	133600	45408080	966	966	966	966	0
363	20250324	133500	45408080	966	966	966	966	1929
364	20250324	133400	43544666	966	966	966	966	0
365	20250324	133300	43544666	966	966	966	966	0
366	20250324	133200	43544666	966	966	966	966	0
367	20250324	133100	43544666	966	966	966	966	0
368	20250324	133000	43544666	966	966	966	966	0
369	20250324	132900	43544666	966	966	966	966	0
370	20250324	132800	43544666	966	966	966	966	0
371	20250324	132700	43544666	966	966	966	966	9
372	20250324	132600	43535972	966	966	966	966	0
373	20250324	132500	43535972	966	966	966	966	0
374	20250324	132400	43535972	966	966	966	966	0
375	20250324	132300	43535972	966	966	966	966	9
376	20250324	132200	43527278	966	966	966	966	0
377	20250324	132100	43527278	966	966	966	966	0
378	20250324	132000	43527278	966	966	966	966	0
379	20250324	131900	43527278	966	966	966	966	0
380	20250324	131800	43527278	966	966	966	966	0
381	20250324	131700	43527278	966	966	966	966	0
382	20250324	131600	43527278	966	966	966	966	9
383	20250324	131500	43518584	967	967	967	967	0
384	20250324	131400	43518584	967	967	967	967	18
385	20250324	131300	43501178	967	967	967	967	0
386	20250324	131200	43501178	967	967	967	967	30
387	20250324	131100	43472168	968	968	968	968	0
388	20250324	131000	43472168	968	968	968	968	150
389	20250324	130900	43326968	968	968	968	968	0
390	20250324	130800	43326968	968	968	968	968	0
391	20250324	130700	43326968	968	968	968	968	1
392	20250324	130600	43326000	968	968	968	968	0
393	20250324	130500	43326000	968	968	968	968	0
394	20250324	130400	43326000	968	968	968	968	0
395	20250324	130300	43326000	968	968	968	968	0
396	20250324	130200	43326000	968	968	968	968	0
397	20250324	130100	43326000	968	968	968	968	0
398	20250324	130000	43326000	968	968	968	968	0
399	20250324	125900	43326000	968	968	968	968	0
400	20250324	125800	43326000	968	968	968	968	0
401	20250324	125700	43326000	968	968	968	968	200
402	20250324	125600	43132400	968	968	968	968	0
403	20250324	125500	43132400	968	968	968	968	0
404	20250324	125400	43132400	968	968	968	968	0
405	20250324	125300	43132400	968	968	968	968	0
406	20250324	125200	43132400	968	968	968	968	0
407	20250324	125100	43132400	968	968	968	968	1
408	20250324	125000	43131432	967	967	967	967	0
409	20250324	124900	43131432	967	967	967	967	343
410	20250324	124800	42799751	967	967	967	967	0
411	20250324	124700	42799751	967	967	967	967	0
412	20250324	124600	42799751	967	967	967	967	0
413	20250324	124500	42799751	967	967	967	967	0
414	20250324	124400	42799751	967	967	967	967	0
415	20250324	124300	42799751	967	967	967	967	0
416	20250324	124200	42799751	967	967	967	967	0
417	20250324	124100	42799751	967	967	967	967	9
418	20250324	124000	42791048	968	968	968	968	1
419	20250324	123900	42790080	967	967	967	967	0
420	20250324	123800	42790080	967	967	967	967	0
421	20250324	123700	42790080	967	967	967	967	9
422	20250324	123600	42781377	967	967	967	967	0
423	20250324	123500	42781377	967	967	967	967	0
424	20250324	123400	42781377	967	967	967	967	0
425	20250324	123300	42781377	967	967	967	967	0
426	20250324	123200	42781377	967	967	967	967	0
427	20250324	123100	42781377	967	967	967	967	524
428	20250324	123000	42274669	967	967	967	967	0
429	20250324	122900	42274669	967	967	967	967	0
430	20250324	122800	42274669	967	967	967	967	0
431	20250324	122700	42274669	967	967	967	967	0
432	20250324	122600	42274669	967	967	967	967	18
433	20250324	122500	42257263	967	967	967	967	0
434	20250324	122400	42257263	967	967	967	967	0
435	20250324	122300	42257263	967	967	967	967	0
436	20250324	122200	42257263	967	967	967	967	0
437	20250324	122100	42257263	967	967	967	967	0
438	20250324	122000	42257263	967	967	967	967	0
439	20250324	121900	42257263	967	967	967	967	0
440	20250324	121800	42257263	967	967	967	967	0
441	20250324	121700	42257263	967	967	967	967	0
442	20250324	121600	42257263	967	967	967	967	9
443	20250324	121500	42248560	967	967	967	967	0
444	20250324	121400	42248560	967	967	967	967	0
445	20250324	121300	42248560	967	967	967	967	0
446	20250324	121200	42248560	967	967	967	967	11
447	20250324	121100	42237923	970	970	970	970	0
448	20250324	121000	42237923	970	970	970	970	0
449	20250324	120900	42237923	970	970	970	970	0
450	20250324	120800	42237923	970	970	970	970	0
451	20250324	120700	42237923	970	970	970	970	0
452	20250324	120600	42237923	970	970	970	970	0
453	20250324	120500	42237923	970	970	970	970	0
454	20250324	120400	42237923	970	970	970	970	1
455	20250324	120300	42236953	969	969	969	969	1
456	20250324	120200	42235984	967	968	968	967	500
457	20250324	120100	41752076	969	969	969	969	12
458	20250324	120000	41740448	970	970	970	970	0
459	20250324	115900	41740448	970	970	970	970	0
460	20250324	115800	41740448	970	970	970	970	0
461	20250324	115700	41740448	970	970	970	970	0
462	20250324	115600	41740448	970	970	970	970	0
463	20250324	115500	41740448	970	970	970	970	0
464	20250324	115400	41740448	970	970	970	970	0
465	20250324	115300	41740448	970	970	970	970	0
466	20250324	115200	41740448	970	970	970	970	0
467	20250324	115100	41740448	970	970	970	970	1
468	20250324	115000	41739478	970	970	970	970	0
469	20250324	114900	41739478	970	970	970	970	0
470	20250324	114800	41739478	970	970	970	970	0
471	20250324	114700	41739478	970	970	970	970	0
472	20250324	114600	41739478	970	970	970	970	0
473	20250324	114500	41739478	970	970	970	970	0
474	20250324	114400	41739478	970	970	970	970	0
475	20250324	114300	41739478	970	970	970	970	0
476	20250324	114200	41739478	970	970	970	970	0
477	20250324	114100	41739478	970	970	970	970	0
478	20250324	114000	41739478	970	970	970	970	0
479	20250324	113900	41739478	970	970	970	970	0
480	20250324	113800	41739478	970	970	970	970	0
481	20250324	113700	41739478	970	970	970	970	0
482	20250324	113600	41739478	970	970	970	970	0
483	20250324	113500	41739478	970	970	970	970	0
484	20250324	113400	41739478	970	971	971	970	113
485	20250324	113300	41629864	972	972	972	972	0
486	20250324	113200	41629864	972	972	972	972	0
487	20250324	113100	41629864	972	972	972	972	1
488	20250324	113000	41628892	973	973	973	973	1
489	20250324	112900	41627919	972	973	973	972	4
490	20250324	112800	41624029	974	974	974	974	0
491	20250324	112700	41624029	974	973	974	973	14
492	20250324	112600	41610405	973	973	973	973	0
493	20250324	112500	41610405	973	973	973	973	0
494	20250324	112400	41610405	973	973	973	973	0
495	20250324	112300	41610405	973	973	973	973	0
496	20250324	112200	41610405	973	973	973	973	0
497	20250324	112100	41610405	973	973	973	973	2
498	20250324	112000	41608459	971	971	971	971	0
499	20250324	111900	41608459	971	972	972	971	6
500	20250324	111800	41602631	972	972	972	972	1
501	20250324	111700	41601659	974	974	974	974	0
502	20250324	111600	41601659	974	974	974	974	0
503	20250324	111500	41601659	974	974	974	974	0
504	20250324	111400	41601659	974	974	974	974	0
505	20250324	111300	41601659	974	974	974	974	0
506	20250324	111200	41601659	974	974	974	974	0
507	20250324	111100	41601659	974	974	974	974	0
508	20250324	111000	41601659	974	974	974	974	0
509	20250324	110900	41601659	974	974	974	974	1
510	20250324	110800	41600685	972	974	974	971	1035
511	20250324	110700	40595691	972	973	973	972	2
512	20250324	110600	40593746	974	974	974	974	0
513	20250324	110500	40593746	974	974	974	974	0
514	20250324	110400	40593746	974	974	974	974	0
515	20250324	110300	40593746	974	974	974	974	1
516	20250324	110200	40592772	974	974	974	974	0
517	20250324	110100	40592772	974	971	974	971	1033
518	20250324	110000	39589720	974	974	974	974	0
519	20250324	105900	39589720	974	974	974	974	0
520	20250324	105800	39589720	974	974	974	974	0
521	20250324	105700	39589720	974	974	974	974	0
522	20250324	105600	39589720	974	974	974	974	0
523	20250324	105500	39589720	974	974	974	974	3
524	20250324	105400	39586798	971	974	974	971	689
525	20250324	105300	38917758	973	973	973	973	9
526	20250324	105200	38909001	974	974	974	974	0
527	20250324	105100	38909001	974	974	974	974	515
528	20250324	105000	38407391	975	975	975	975	1
529	20250324	104900	38406416	974	974	974	974	18
530	20250324	104800	38388884	974	974	974	974	0
531	20250324	104700	38388884	974	974	974	974	0
532	20250324	104600	38388884	974	974	974	974	0
533	20250324	104500	38388884	974	974	974	974	0
534	20250324	104400	38388884	974	974	974	974	0
535	20250324	104300	38388884	974	974	974	974	0
536	20250324	104200	38388884	974	974	974	974	0
537	20250324	104100	38388884	974	975	975	974	1035
538	20250324	104000	37379760	980	980	980	980	0
539	20250324	103900	37379760	980	980	980	980	0
540	20250324	103800	37379760	980	980	980	980	0
541	20250324	103700	37379760	980	980	980	976	2062
542	20250324	103600	35367204	980	980	980	980	0
543	20250324	103500	35367204	980	980	980	980	0
544	20250324	103400	35367204	980	980	980	980	0
545	20250324	103300	35367204	980	980	980	980	0
546	20250324	103200	35367204	980	980	980	980	0
547	20250324	103100	35367204	980	980	980	980	0
548	20250324	103000	35367204	980	980	980	980	0
549	20250324	102900	35367204	980	980	980	980	0
550	20250324	102800	35367204	980	980	980	980	0
551	20250324	102700	35367204	980	980	980	980	0
552	20250324	102600	35367204	980	980	980	980	0
553	20250324	102500	35367204	980	980	980	980	6
554	20250324	102400	35361324	980	977	980	977	251
555	20250324	102300	35115551	977	972	977	972	206
556	20250324	102200	34915066	971	971	971	971	1004
557	20250324	102100	33940182	971	971	971	971	0
558	20250324	102000	33940182	971	971	971	971	0
559	20250324	101900	33940182	971	970	971	970	10
560	20250324	101800	33930479	970	970	970	970	0
561	20250324	101700	33930479	970	970	970	970	0
562	20250324	101600	33930479	970	970	970	970	1
563	20250324	101500	33929509	969	968	969	968	3018
564	20250324	101400	31008078	968	968	968	968	0
565	20250324	101300	31008078	968	968	968	968	20
566	20250324	101200	30988718	968	968	968	968	0
567	20250324	101100	30988718	968	968	968	968	0
568	20250324	101000	30988718	968	968	968	968	1
569	20250324	100900	30987750	968	968	968	968	0
570	20250324	100800	30987750	968	968	968	968	0
571	20250324	100700	30987750	968	968	968	968	10
572	20250324	100600	30978070	968	967	968	966	149
573	20250324	100500	30834112	967	967	967	967	0
574	20250324	100400	30834112	967	967	967	967	0
575	20250324	100300	30834112	967	967	967	967	0
576	20250324	100200	30834112	967	967	967	967	0
577	20250324	100100	30834112	967	967	967	967	0
578	20250324	100000	30834112	967	967	967	967	0
579	20250324	095900	30834112	967	967	967	967	0
580	20250324	095800	30834112	967	967	967	967	0
581	20250324	095700	30834112	967	967	967	967	0
582	20250324	095600	30834112	967	967	967	967	0
583	20250324	095500	30834112	967	967	967	967	1
584	20250324	095400	30833145	964	964	964	964	1377
585	20250324	095300	29505717	964	964	964	964	0
586	20250324	095200	29505717	964	964	964	964	0
587	20250324	095100	29505717	964	964	964	964	0
588	20250324	095000	29505717	964	964	964	964	10
589	20250324	094900	29496077	963	963	963	963	0
590	20250324	094800	29496077	963	963	963	963	1
591	20250324	094700	29495114	963	963	963	963	1
592	20250324	094600	29494151	962	963	963	962	10
593	20250324	094500	29484530	961	961	961	961	0
594	20250324	094400	29484530	961	961	961	961	882
595	20250324	094300	28636928	960	960	960	960	1000
596	20250324	094200	27676928	963	963	963	963	716
597	20250324	094100	26987420	964	964	964	964	1
598	20250324	094000	26986456	960	963	963	960	1509
599	20250324	093900	25536427	964	965	965	964	5037
600	20250324	093800	20679722	968	967	968	967	755
601	20250324	093700	19948981	965	965	965	965	1000
602	20250324	093600	18983981	965	963	965	963	105
603	20250324	093500	18882859	962	962	962	962	0
604	20250324	093400	18882859	962	961	962	961	2135
605	20250324	093300	16830124	961	964	965	961	2104
606	20250324	093200	14807863	962	967	967	962	868
607	20250324	093100	13972766	965	966	966	962	2011
608	20250324	093000	12034831	963	963	967	962	4890
609	20250324	092900	7316084	966	966	966	966	5
610	20250324	092800	7311254	962	964	964	962	1000
611	20250324	092700	6349236	962	962	962	962	0
612	20250324	092600	6349236	962	965	965	962	1000
613	20250324	092500	5387089	966	966	966	966	2
614	20250324	092400	5385157	968	968	968	968	18
615	20250324	092300	5367733	967	967	967	967	0
616	20250324	092200	5367733	967	967	967	967	0
617	20250324	092100	5367733	967	967	967	967	0
618	20250324	092000	5367733	967	969	969	967	228
619	20250324	091900	5146803	969	969	969	969	0
620	20250324	091800	5146803	969	969	969	969	0
621	20250324	091700	5146803	969	969	969	969	1
622	20250324	091600	5145834	971	971	971	971	0
623	20250324	091500	5145834	971	971	971	971	14
624	20250324	091400	5132240	971	971	971	967	1047
625	20250324	091300	4119751	971	968	971	968	8
626	20250324	091200	4111993	971	971	971	970	11
627	20250324	091100	4101313	969	969	969	969	1
628	20250324	091000	4100344	971	971	971	971	0
629	20250324	090900	4100344	971	971	971	971	0
630	20250324	090800	4100344	971	971	971	971	10
631	20250324	090700	4090634	971	971	971	971	10
632	20250324	090600	4080924	971	971	971	971	0
633	20250324	090500	4080924	971	970	971	970	26
634	20250324	090400	4055689	965	972	972	965	3
635	20250324	090300	4052780	965	965	965	965	0
636	20250324	090200	4052780	965	968	968	965	1549
637	20250324	090100	2556430	969	972	972	969	607
638	20250324	090000	1966433	973	973	973	973	2021