KissMeData/129890/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	202500	27474514	924	924	924	924	627
3	20250321	202400	27474514	924	924	924	924	0
4	20250321	202300	27474514	924	924	924	924	0
5	20250321	202200	27474514	924	924	924	924	0
6	20250321	202100	27474514	924	924	924	924	0
7	20250321	202000	27474514	924	924	924	924	0
8	20250321	201900	27474514	924	924	924	924	0
9	20250321	201800	27474514	924	924	924	924	0
10	20250321	201700	27474514	924	924	924	924	0
11	20250321	201600	27474514	924	924	924	924	0
12	20250321	201500	27474514	924	924	924	924	0
13	20250321	201400	27474514	924	924	924	924	0
14	20250321	201300	27474514	924	924	924	924	0
15	20250321	201200	27474514	924	924	924	924	0
16	20250321	201100	27474514	924	924	924	924	0
17	20250321	201000	27474514	924	924	924	924	0
18	20250321	200900	27474514	924	924	924	924	0
19	20250321	200800	27474514	924	924	924	924	0
20	20250321	200700	27474514	924	924	924	924	0
21	20250321	200600	27474514	924	924	924	924	0
22	20250321	200500	27474514	924	924	924	924	0
23	20250321	200400	27474514	924	924	924	924	0
24	20250321	200300	27474514	924	924	924	924	0
25	20250321	200200	27474514	924	924	924	924	0
26	20250321	200100	27474514	924	924	924	924	0
27	20250321	200000	27474514	924	924	924	924	0
28	20250321	195900	27474514	924	924	924	924	0
29	20250321	195800	27474514	924	924	924	924	0
30	20250321	195700	27474514	924	924	924	924	0
31	20250321	195600	27474514	924	924	924	924	0
32	20250321	195500	27474514	924	924	924	924	627
33	20250321	195400	27474514	924	924	924	924	0
34	20250321	195300	27474514	924	924	924	924	0
35	20250321	195200	27474514	924	924	924	924	0
36	20250321	195100	27474514	924	924	924	924	0
37	20250321	195000	27474514	924	924	924	924	0
38	20250321	194900	27474514	924	924	924	924	0
39	20250321	194800	27474514	924	924	924	924	0
40	20250321	194700	27474514	924	924	924	924	0
41	20250321	194600	27474514	924	924	924	924	0
42	20250321	194500	27474514	924	924	924	924	0
43	20250321	194400	27474514	924	924	924	924	0
44	20250321	194300	27474514	924	924	924	924	0
45	20250321	194200	27474514	924	924	924	924	0
46	20250321	194100	27474514	924	924	924	924	0
47	20250321	194000	27474514	924	924	924	924	0
48	20250321	193900	27474514	924	924	924	924	0
49	20250321	193800	27474514	924	924	924	924	0
50	20250321	193700	27474514	924	924	924	924	0
51	20250321	193600	27474514	924	924	924	924	0
52	20250321	193500	27474514	924	924	924	924	0
53	20250321	193400	27474514	924	924	924	924	0
54	20250321	193300	27474514	924	924	924	924	0
55	20250321	193200	27474514	924	924	924	924	0
56	20250321	193100	27474514	924	924	924	924	0
57	20250321	193000	27474514	924	924	924	924	0
58	20250321	192900	27474514	924	924	924	924	0
59	20250321	192800	27474514	924	924	924	924	0
60	20250321	192700	27474514	924	924	924	924	0
61	20250321	192600	27474514	924	924	924	924	0
62	20250321	192500	27474514	924	924	924	924	627
63	20250321	192400	27474514	924	924	924	924	0
64	20250321	192300	27474514	924	924	924	924	0
65	20250321	192200	27474514	924	924	924	924	0
66	20250321	192100	27474514	924	924	924	924	0
67	20250321	192000	27474514	924	924	924	924	0
68	20250321	191900	27474514	924	924	924	924	0
69	20250321	191800	27474514	924	924	924	924	0
70	20250321	191700	27474514	924	924	924	924	0
71	20250321	191600	27474514	924	924	924	924	0
72	20250321	191500	27474514	924	924	924	924	0
73	20250321	191400	27474514	924	924	924	924	0
74	20250321	191300	27474514	924	924	924	924	0
75	20250321	191200	27474514	924	924	924	924	0
76	20250321	191100	27474514	924	924	924	924	0
77	20250321	191000	27474514	924	924	924	924	0
78	20250321	190900	27474514	924	924	924	924	0
79	20250321	190800	27474514	924	924	924	924	0
80	20250321	190700	27474514	924	924	924	924	0
81	20250321	190600	27474514	924	924	924	924	0
82	20250321	190500	27474514	924	924	924	924	0
83	20250321	190400	27474514	924	924	924	924	0
84	20250321	190300	27474514	924	924	924	924	0
85	20250321	190200	27474514	924	924	924	924	0
86	20250321	190100	27474514	924	924	924	924	0
87	20250321	190000	27474514	924	924	924	924	0
88	20250321	185900	27474514	924	924	924	924	0
89	20250321	185800	27474514	924	924	924	924	0
90	20250321	185700	27474514	924	924	924	924	0
91	20250321	185600	27474514	924	924	924	924	0
92	20250321	185500	27474514	924	924	924	924	627
93	20250321	185400	27474514	924	924	924	924	0
94	20250321	185300	27474514	924	924	924	924	0
95	20250321	185200	27474514	924	924	924	924	0
96	20250321	185100	27474514	924	924	924	924	0
97	20250321	185000	27474514	924	924	924	924	0
98	20250321	184900	27474514	924	924	924	924	0
99	20250321	184800	27474514	924	924	924	924	0
100	20250321	184700	27474514	924	924	924	924	0
101	20250321	184600	27474514	924	924	924	924	0
102	20250321	184500	27474514	924	924	924	924	0
103	20250321	184400	27474514	924	924	924	924	0
104	20250321	184300	27474514	924	924	924	924	0
105	20250321	184200	27474514	924	924	924	924	0
106	20250321	184100	27474514	924	924	924	924	0
107	20250321	184000	27474514	924	924	924	924	0
108	20250321	183900	27474514	924	924	924	924	0
109	20250321	183800	27474514	924	924	924	924	0
110	20250321	183700	27474514	924	924	924	924	0
111	20250321	183600	27474514	924	924	924	924	0
112	20250321	183500	27474514	924	924	924	924	0
113	20250321	183400	27474514	924	924	924	924	0
114	20250321	183300	27474514	924	924	924	924	0
115	20250321	183200	27474514	924	924	924	924	0
116	20250321	183100	27474514	924	924	924	924	0
117	20250321	183000	27474514	924	924	924	924	0
118	20250321	182900	27474514	924	924	924	924	0
119	20250321	182800	27474514	924	924	924	924	0
120	20250321	182700	27474514	924	924	924	924	0
121	20250321	182600	27474514	924	924	924	924	0
122	20250321	182500	27474514	924	924	924	924	627
123	20250321	182400	27474514	924	924	924	924	0
124	20250321	182300	27474514	924	924	924	924	0
125	20250321	182200	27474514	924	924	924	924	0
126	20250321	182100	27474514	924	924	924	924	0
127	20250321	182000	27474514	924	924	924	924	0
128	20250321	181900	27474514	924	924	924	924	0
129	20250321	181800	27474514	924	924	924	924	0
130	20250321	181700	27474514	924	924	924	924	0
131	20250321	181600	27474514	924	924	924	924	0
132	20250321	181500	27474514	924	924	924	924	0
133	20250321	181400	27474514	924	924	924	924	0
134	20250321	181300	27474514	924	924	924	924	0
135	20250321	181200	27474514	924	924	924	924	0
136	20250321	181100	27474514	924	924	924	924	0
137	20250321	181000	27474514	924	924	924	924	0
138	20250321	180900	27474514	924	924	924	924	0
139	20250321	180800	27474514	924	924	924	924	0
140	20250321	180700	27474514	924	924	924	924	0
141	20250321	180600	27474514	924	924	924	924	0
142	20250321	180500	27474514	924	924	924	924	0
143	20250321	180400	27474514	924	924	924	924	0
144	20250321	180300	27474514	924	924	924	924	0
145	20250321	180200	27474514	924	924	924	924	0
146	20250321	180100	27474514	924	924	924	924	0
147	20250321	180000	27474514	924	924	924	924	0
148	20250321	175900	27474514	924	924	924	924	0
149	20250321	175800	27474514	924	924	924	924	0
150	20250321	175700	27474514	924	924	924	924	0
151	20250321	175600	27474514	924	924	924	924	0
152	20250321	175500	27474514	924	924	924	924	627
153	20250321	175400	27474514	924	924	924	924	0
154	20250321	175300	27474514	924	924	924	924	0
155	20250321	175200	27474514	924	924	924	924	0
156	20250321	175100	27474514	924	924	924	924	0
157	20250321	175000	27474514	924	924	924	924	0
158	20250321	174900	27474514	924	924	924	924	0
159	20250321	174800	27474514	924	924	924	924	0
160	20250321	174700	27474514	924	924	924	924	0
161	20250321	174600	27474514	924	924	924	924	0
162	20250321	174500	27474514	924	924	924	924	0
163	20250321	174400	27474514	924	924	924	924	0
164	20250321	174300	27474514	924	924	924	924	0
165	20250321	174200	27474514	924	924	924	924	0
166	20250321	174100	27474514	924	924	924	924	0
167	20250321	174000	27474514	924	924	924	924	0
168	20250321	173900	27474514	924	924	924	924	0
169	20250321	173800	27474514	924	924	924	924	0
170	20250321	173700	27474514	924	924	924	924	0
171	20250321	173600	27474514	924	924	924	924	0
172	20250321	173500	27474514	924	924	924	924	0
173	20250321	173400	27474514	924	924	924	924	0
174	20250321	173300	27474514	924	924	924	924	0
175	20250321	173200	27474514	924	924	924	924	0
176	20250321	173100	27474514	924	924	924	924	0
177	20250321	173000	27474514	924	924	924	924	0
178	20250321	172900	27474514	924	924	924	924	0
179	20250321	172800	27474514	924	924	924	924	0
180	20250321	172700	27474514	924	924	924	924	0
181	20250321	172600	27474514	924	924	924	924	0
182	20250321	172500	27474514	924	924	924	924	627
183	20250321	172400	27474514	924	924	924	924	0
184	20250321	172300	27474514	924	924	924	924	0
185	20250321	172200	27474514	924	924	924	924	0
186	20250321	172100	27474514	924	924	924	924	0
187	20250321	172000	27474514	924	924	924	924	0
188	20250321	171900	27474514	924	924	924	924	0
189	20250321	171800	27474514	924	924	924	924	0
190	20250321	171700	27474514	924	924	924	924	0
191	20250321	171600	27474514	924	924	924	924	0
192	20250321	171500	27474514	924	924	924	924	0
193	20250321	171400	27474514	924	924	924	924	0
194	20250321	171300	27474514	924	924	924	924	0
195	20250321	171200	27474514	924	924	924	924	0
196	20250321	171100	27474514	924	924	924	924	0
197	20250321	171000	27474514	924	924	924	924	0
198	20250321	170900	27474514	924	924	924	924	0
199	20250321	170800	27474514	924	924	924	924	0
200	20250321	170700	27474514	924	924	924	924	0
201	20250321	170600	27474514	924	924	924	924	0
202	20250321	170500	27474514	924	924	924	924	0
203	20250321	170400	27474514	924	924	924	924	0
204	20250321	170300	27474514	924	924	924	924	0
205	20250321	170200	27474514	924	924	924	924	0
206	20250321	170100	27474514	924	924	924	924	0
207	20250321	170000	27474514	924	924	924	924	0
208	20250321	165900	27474514	924	924	924	924	0
209	20250321	165800	27474514	924	924	924	924	0
210	20250321	165700	27474514	924	924	924	924	0
211	20250321	165600	27474514	924	924	924	924	0
212	20250321	165500	27474514	924	924	924	924	627
213	20250321	165400	27474514	924	924	924	924	0
214	20250321	165300	27474514	924	924	924	924	0
215	20250321	165200	27474514	924	924	924	924	0
216	20250321	165100	27474514	924	924	924	924	0
217	20250321	165000	27474514	924	924	924	924	0
218	20250321	164900	27474514	924	924	924	924	0
219	20250321	164800	27474514	924	924	924	924	0
220	20250321	164700	27474514	924	924	924	924	0
221	20250321	164600	27474514	924	924	924	924	0
222	20250321	164500	27474514	924	924	924	924	0
223	20250321	164400	27474514	924	924	924	924	0
224	20250321	164300	27474514	924	924	924	924	0
225	20250321	164200	27474514	924	924	924	924	0
226	20250321	164100	27474514	924	924	924	924	0
227	20250321	164000	27474514	924	924	924	924	0
228	20250321	163900	27474514	924	924	924	924	0
229	20250321	163800	27474514	924	924	924	924	0
230	20250321	163700	27474514	924	924	924	924	0
231	20250321	163600	27474514	924	924	924	924	0
232	20250321	163500	27474514	924	924	924	924	0
233	20250321	163400	27474514	924	924	924	924	0
234	20250321	163300	27474514	924	924	924	924	0
235	20250321	163200	27474514	924	924	924	924	0
236	20250321	163100	27474514	924	924	924	924	0
237	20250321	163000	27474514	924	924	924	924	0
238	20250321	162900	27474514	924	924	924	924	0
239	20250321	162800	27474514	924	924	924	924	0
240	20250321	162700	27474514	924	924	924	924	0
241	20250321	162600	27474514	924	924	924	924	0
242	20250321	162500	27474514	924	924	924	924	627
243	20250321	162400	27474514	924	924	924	924	0
244	20250321	162300	27474514	924	924	924	924	0
245	20250321	162200	27474514	924	924	924	924	0
246	20250321	162100	27474514	924	924	924	924	0
247	20250321	162000	27474514	924	924	924	924	0
248	20250321	161900	27474514	924	924	924	924	0
249	20250321	161800	27474514	924	924	924	924	0
250	20250321	161700	27474514	924	924	924	924	0
251	20250321	161600	27474514	924	924	924	924	0
252	20250321	161500	27474514	924	924	924	924	0
253	20250321	161400	27474514	924	924	924	924	0
254	20250321	161300	27474514	924	924	924	924	0
255	20250321	161200	27474514	924	924	924	924	0
256	20250321	161100	27474514	924	924	924	924	0
257	20250321	161000	27474514	924	924	924	924	0
258	20250321	160900	27474514	924	924	924	924	0
259	20250321	160800	27474514	924	924	924	924	0
260	20250321	160700	27474514	924	924	924	924	0
261	20250321	160600	27474514	924	924	924	924	0
262	20250321	160500	27474514	924	924	924	924	0
263	20250321	160400	27474514	924	924	924	924	0
264	20250321	160300	27474514	924	924	924	924	0
265	20250321	160200	27474514	924	924	924	924	0
266	20250321	160100	27474514	924	924	924	924	0
267	20250321	160000	27474514	924	924	924	924	0
268	20250321	155900	27474514	924	924	924	924	0
269	20250321	155800	27474514	924	924	924	924	0
270	20250321	155700	27474514	924	924	924	924	0
271	20250321	155600	27474514	924	924	924	924	0
272	20250321	155500	27474514	924	924	924	924	627
273	20250321	155400	27474514	924	924	924	924	0
274	20250321	155300	27474514	924	924	924	924	0
275	20250321	155200	27474514	924	924	924	924	0
276	20250321	155100	27474514	924	924	924	924	0
277	20250321	155000	27474514	924	924	924	924	0
278	20250321	154900	27474514	924	924	924	924	0
279	20250321	154800	27474514	924	924	924	924	0
280	20250321	154700	27474514	924	924	924	924	0
281	20250321	154600	27474514	924	924	924	924	0
282	20250321	154500	27474514	924	924	924	924	0
283	20250321	154400	27474514	924	924	924	924	0
284	20250321	154300	27474514	924	924	924	924	0
285	20250321	154200	27474514	924	924	924	924	0
286	20250321	154100	27474514	924	924	924	924	0
287	20250321	154000	27474514	924	924	924	924	0
288	20250321	153900	27474514	924	924	924	924	0
289	20250321	153800	27474514	924	924	924	924	0
290	20250321	153700	27474514	924	924	924	924	0
291	20250321	153600	27474514	924	924	924	924	0
292	20250321	153500	27474514	924	924	924	924	0
293	20250321	153400	27474514	924	924	924	924	0
294	20250321	153300	27474514	924	924	924	924	0
295	20250321	153200	27474514	924	924	924	924	0
296	20250321	153100	27474514	924	924	924	924	0
297	20250321	153000	27474514	924	924	924	924	627
298	20250321	152900	26895166	928	928	928	928	0
299	20250321	152800	26895166	928	928	928	928	0
300	20250321	152700	26895166	928	928	928	928	0
301	20250321	152600	26895166	928	928	928	928	0
302	20250321	152500	26895166	928	928	928	928	0
303	20250321	152400	26895166	928	928	928	928	0
304	20250321	152300	26895166	928	928	928	928	0
305	20250321	152200	26895166	928	928	928	928	0
306	20250321	152100	26895166	928	928	928	928	0
307	20250321	152000	26895166	928	928	928	928	0
308	20250321	151900	26895166	928	928	928	928	0
309	20250321	151800	26895166	928	928	928	928	4
310	20250321	151700	26891454	928	928	928	928	0
311	20250321	151600	26891454	928	928	928	928	0
312	20250321	151500	26891454	928	928	928	928	0
313	20250321	151400	26891454	928	928	928	928	0
314	20250321	151300	26891454	928	928	928	928	0
315	20250321	151200	26891454	928	928	928	928	0
316	20250321	151100	26891454	928	928	928	928	0
317	20250321	151000	26891454	928	928	928	928	0
318	20250321	150900	26891454	928	928	928	928	0
319	20250321	150800	26891454	928	928	928	928	0
320	20250321	150700	26891454	928	928	928	928	0
321	20250321	150600	26891454	928	928	928	928	0
322	20250321	150500	26891454	928	928	928	928	0
323	20250321	150400	26891454	928	928	928	928	7
324	20250321	150300	26884958	929	929	929	929	0
325	20250321	150200	26884958	929	929	929	929	16
326	20250321	150100	26870094	929	929	929	929	0
327	20250321	150000	26870094	929	929	929	929	0
328	20250321	145900	26870094	929	929	929	929	0
329	20250321	145800	26870094	929	929	929	929	0
330	20250321	145700	26870094	929	929	929	929	0
331	20250321	145600	26870094	929	929	929	929	0
332	20250321	145500	26870094	929	929	929	929	3
333	20250321	145400	26867307	929	929	929	929	0
334	20250321	145300	26867307	929	929	929	929	1
335	20250321	145200	26866378	927	927	927	927	0
336	20250321	145100	26866378	927	927	927	927	0
337	20250321	145000	26866378	927	927	927	927	0
338	20250321	144900	26866378	927	927	927	927	0
339	20250321	144800	26866378	927	927	927	927	0
340	20250321	144700	26866378	927	927	927	927	0
341	20250321	144600	26866378	927	927	927	927	0
342	20250321	144500	26866378	927	927	927	927	0
343	20250321	144400	26866378	927	927	927	927	0
344	20250321	144300	26866378	927	927	927	927	0
345	20250321	144200	26866378	927	927	927	927	1
346	20250321	144100	26865451	929	929	929	929	10
347	20250321	144000	26856161	927	929	930	927	26
348	20250321	143900	26831997	925	925	925	925	0
349	20250321	143800	26831997	925	925	925	925	0
350	20250321	143700	26831997	925	925	925	925	0
351	20250321	143600	26831997	925	925	925	925	0
352	20250321	143500	26831997	925	925	925	925	0
353	20250321	143400	26831997	925	925	925	925	0
354	20250321	143300	26831997	925	925	925	925	0
355	20250321	143200	26831997	925	925	925	925	0
356	20250321	143100	26831997	925	925	925	925	0
357	20250321	143000	26831997	925	925	925	925	0
358	20250321	142900	26831997	925	925	925	925	0
359	20250321	142800	26831997	925	925	925	925	0
360	20250321	142700	26831997	925	925	925	925	0
361	20250321	142600	26831997	925	929	929	925	11
362	20250321	142500	26821818	925	925	925	925	0
363	20250321	142400	26821818	925	925	925	925	0
364	20250321	142300	26821818	925	925	925	925	0
365	20250321	142200	26821818	925	929	929	925	31
366	20250321	142100	26793139	925	925	925	925	14
367	20250321	142000	26780189	925	925	925	925	486
368	20250321	141900	26330639	930	930	930	930	1
369	20250321	141800	26329709	925	925	925	925	7
370	20250321	141700	26323234	930	930	930	930	0
371	20250321	141600	26323234	930	930	930	930	0
372	20250321	141500	26323234	930	930	930	930	0
373	20250321	141400	26323234	930	930	930	930	0
374	20250321	141300	26323234	930	930	930	930	0
375	20250321	141200	26323234	930	930	930	930	0
376	20250321	141100	26323234	930	930	930	930	0
377	20250321	141000	26323234	930	930	930	930	0
378	20250321	140900	26323234	930	930	930	930	190
379	20250321	140800	26146534	930	930	930	930	0
380	20250321	140700	26146534	930	930	930	930	1
381	20250321	140600	26145604	922	928	928	922	1550
382	20250321	140500	24712845	929	929	929	929	0
383	20250321	140400	24712845	929	929	929	929	0
384	20250321	140300	24712845	929	929	929	929	0
385	20250321	140200	24712845	929	929	929	929	0
386	20250321	140100	24712845	929	929	929	929	0
387	20250321	140000	24712845	929	929	929	929	0
388	20250321	135900	24712845	929	929	929	929	0
389	20250321	135800	24712845	929	929	929	929	0
390	20250321	135700	24712845	929	929	929	929	0
391	20250321	135600	24712845	929	929	929	929	0
392	20250321	135500	24712845	929	929	929	929	0
393	20250321	135400	24712845	929	929	929	929	20
394	20250321	135300	24694265	929	929	929	929	0
395	20250321	135200	24694265	929	929	929	929	292
396	20250321	135100	24422997	929	929	929	929	0
397	20250321	135000	24422997	929	929	929	929	0
398	20250321	134900	24422997	929	929	929	929	1
399	20250321	134800	24422068	928	928	928	928	0
400	20250321	134700	24422068	928	928	928	928	1
401	20250321	134600	24421140	928	928	928	928	0
402	20250321	134500	24421140	928	928	928	928	0
403	20250321	134400	24421140	928	928	928	928	0
404	20250321	134300	24421140	928	929	929	928	4
405	20250321	134200	24417426	932	932	932	932	1
406	20250321	134100	24416494	930	930	930	930	0
407	20250321	134000	24416494	930	930	930	930	0
408	20250321	133900	24416494	930	930	930	930	0
409	20250321	133800	24416494	930	930	930	930	0
410	20250321	133700	24416494	930	930	930	930	0
411	20250321	133600	24416494	930	930	930	930	0
412	20250321	133500	24416494	930	930	930	930	0
413	20250321	133400	24416494	930	930	930	930	1
414	20250321	133300	24415564	930	930	930	930	0
415	20250321	133200	24415564	930	930	930	930	0
416	20250321	133100	24415564	930	930	930	930	0
417	20250321	133000	24415564	930	930	930	930	0
418	20250321	132900	24415564	930	930	930	930	1
419	20250321	132800	24414634	932	932	932	932	0
420	20250321	132700	24414634	932	932	932	932	0
421	20250321	132600	24414634	932	932	932	932	0
422	20250321	132500	24414634	932	932	932	932	0
423	20250321	132400	24414634	932	932	932	932	0
424	20250321	132300	24414634	932	932	932	932	0
425	20250321	132200	24414634	932	932	932	932	1
426	20250321	132100	24413702	932	932	932	932	0
427	20250321	132000	24413702	932	932	932	932	26
428	20250321	131900	24389470	927	927	927	927	0
429	20250321	131800	24389470	927	927	927	927	0
430	20250321	131700	24389470	927	927	927	927	0
431	20250321	131600	24389470	927	927	927	927	690
432	20250321	131500	23749840	933	933	933	933	0
433	20250321	131400	23749840	933	933	933	933	0
434	20250321	131300	23749840	933	933	933	933	0
435	20250321	131200	23749840	933	933	933	933	0
436	20250321	131100	23749840	933	933	933	933	0
437	20250321	131000	23749840	933	933	933	933	0
438	20250321	130900	23749840	933	933	933	933	0
439	20250321	130800	23749840	933	933	933	933	0
440	20250321	130700	23749840	933	933	933	933	0
441	20250321	130600	23749840	933	933	933	933	0
442	20250321	130500	23749840	933	933	933	933	0
443	20250321	130400	23749840	933	933	933	933	0
444	20250321	130300	23749840	933	933	933	933	0
445	20250321	130200	23749840	933	933	933	933	0
446	20250321	130100	23749840	933	933	933	933	0
447	20250321	130000	23749840	933	933	933	933	1
448	20250321	125900	23748907	927	932	932	927	61
449	20250321	125800	23692182	933	933	933	933	0
450	20250321	125700	23692182	933	933	933	933	0
451	20250321	125600	23692182	933	933	933	933	0
452	20250321	125500	23692182	933	933	933	933	0
453	20250321	125400	23692182	933	933	933	933	0
454	20250321	125300	23692182	933	933	933	933	0
455	20250321	125200	23692182	933	933	933	933	0
456	20250321	125100	23692182	933	933	933	933	0
457	20250321	125000	23692182	933	933	933	933	0
458	20250321	124900	23692182	933	933	933	933	0
459	20250321	124800	23692182	933	933	933	933	0
460	20250321	124700	23692182	933	933	933	933	0
461	20250321	124600	23692182	933	933	933	933	0
462	20250321	124500	23692182	933	933	933	933	0
463	20250321	124400	23692182	933	933	933	933	0
464	20250321	124300	23692182	933	933	933	933	0
465	20250321	124200	23692182	933	933	933	933	0
466	20250321	124100	23692182	933	933	933	933	0
467	20250321	124000	23692182	933	933	933	933	0
468	20250321	123900	23692182	933	933	933	933	0
469	20250321	123800	23692182	933	933	933	933	0
470	20250321	123700	23692182	933	933	933	933	0
471	20250321	123600	23692182	933	933	933	933	0
472	20250321	123500	23692182	933	933	933	933	0
473	20250321	123400	23692182	933	933	933	933	0
474	20250321	123300	23692182	933	933	933	933	0
475	20250321	123200	23692182	933	933	933	933	0
476	20250321	123100	23692182	933	933	933	933	0
477	20250321	123000	23692182	933	933	933	933	0
478	20250321	122900	23692182	933	933	933	933	1
479	20250321	122800	23691249	933	933	933	933	0
480	20250321	122700	23691249	933	933	933	933	0
481	20250321	122600	23691249	933	933	933	933	0
482	20250321	122500	23691249	933	933	933	933	0
483	20250321	122400	23691249	933	933	933	933	0
484	20250321	122300	23691249	933	933	933	933	0
485	20250321	122200	23691249	933	933	933	933	0
486	20250321	122100	23691249	933	932	933	932	2875
487	20250321	122000	21010547	931	931	931	931	0
488	20250321	121900	21010547	931	931	931	931	0
489	20250321	121800	21010547	931	931	931	931	2495
490	20250321	121700	18687702	931	931	931	931	27
491	20250321	121600	18662565	932	932	932	932	0
492	20250321	121500	18662565	932	932	932	932	0
493	20250321	121400	18662565	932	932	932	932	0
494	20250321	121300	18662565	932	932	932	932	0
495	20250321	121200	18662565	932	926	932	926	4128
496	20250321	121100	14826180	926	926	926	926	0
497	20250321	121000	14826180	926	926	926	926	0
498	20250321	120900	14826180	926	926	926	926	100
499	20250321	120800	14733580	926	926	926	926	0
500	20250321	120700	14733580	926	925	926	925	104
501	20250321	120600	14637326	925	925	925	925	50
502	20250321	120500	14591076	926	926	926	926	0
503	20250321	120400	14591076	926	926	926	926	0
504	20250321	120300	14591076	926	926	926	926	0
505	20250321	120200	14591076	926	926	926	926	0
506	20250321	120100	14591076	926	926	926	926	37
507	20250321	120000	14556814	926	926	926	926	0
508	20250321	115900	14556814	926	926	926	926	0
509	20250321	115800	14556814	926	926	926	926	10
510	20250321	115700	14547554	926	926	926	926	2
511	20250321	115600	14545702	925	925	925	925	0
512	20250321	115500	14545702	925	925	925	925	0
513	20250321	115400	14545702	925	925	925	925	0
514	20250321	115300	14545702	925	925	925	925	0
515	20250321	115200	14545702	925	925	925	925	0
516	20250321	115100	14545702	925	925	925	925	497
517	20250321	115000	14085977	925	925	925	925	0
518	20250321	114900	14085977	925	925	925	925	0
519	20250321	114800	14085977	925	925	925	925	1
520	20250321	114700	14085052	924	924	924	924	0
521	20250321	114600	14085052	924	924	924	924	0
522	20250321	114500	14085052	924	924	924	924	0
523	20250321	114400	14085052	924	924	924	924	0
524	20250321	114300	14085052	924	924	924	924	0
525	20250321	114200	14085052	924	924	924	924	0
526	20250321	114100	14085052	924	924	924	924	0
527	20250321	114000	14085052	924	924	924	924	0
528	20250321	113900	14085052	924	924	924	924	2
529	20250321	113800	14083204	924	924	924	924	0
530	20250321	113700	14083204	924	924	924	924	0
531	20250321	113600	14083204	924	924	924	924	0
532	20250321	113500	14083204	924	924	924	924	0
533	20250321	113400	14083204	924	924	924	924	0
534	20250321	113300	14083204	924	924	924	924	0
535	20250321	113200	14083204	924	924	924	924	0
536	20250321	113100	14083204	924	924	924	924	0
537	20250321	113000	14083204	924	924	924	924	0
538	20250321	112900	14083204	924	925	925	924	288
539	20250321	112800	13817090	925	925	925	925	0
540	20250321	112700	13817090	925	925	925	925	2
541	20250321	112600	13815240	925	925	925	925	0
542	20250321	112500	13815240	925	925	925	925	0
543	20250321	112400	13815240	925	925	925	925	2
544	20250321	112300	13813390	925	925	925	925	0
545	20250321	112200	13813390	925	926	926	925	214
546	20250321	112100	13615437	926	926	926	926	0
547	20250321	112000	13615437	926	926	926	926	0
548	20250321	111900	13615437	926	926	926	926	0
549	20250321	111800	13615437	926	926	926	926	0
550	20250321	111700	13615437	926	926	926	926	0
551	20250321	111600	13615437	926	926	926	926	57
552	20250321	111500	13562655	926	926	926	926	11
553	20250321	111400	13552469	926	926	926	926	0
554	20250321	111300	13552469	926	926	926	926	4
555	20250321	111200	13548765	925	925	925	925	0
556	20250321	111100	13548765	925	925	925	925	0
557	20250321	111000	13548765	925	925	925	925	66
558	20250321	110900	13487715	925	925	925	925	0
559	20250321	110800	13487715	925	925	925	925	0
560	20250321	110700	13487715	925	925	925	925	0
561	20250321	110600	13487715	925	925	925	925	69
562	20250321	110500	13423890	923	923	923	923	0
563	20250321	110400	13423890	923	923	923	923	0
564	20250321	110300	13423890	923	923	923	923	0
565	20250321	110200	13423890	923	923	923	923	0
566	20250321	110100	13423890	923	923	923	923	990
567	20250321	110000	12510120	923	923	923	923	0
568	20250321	105900	12510120	923	923	923	923	0
569	20250321	105800	12510120	923	923	923	923	10
570	20250321	105700	12500890	925	925	925	925	0
571	20250321	105600	12500890	925	925	925	925	0
572	20250321	105500	12500890	925	925	925	925	0
573	20250321	105400	12500890	925	925	925	925	0
574	20250321	105300	12500890	925	925	925	925	0
575	20250321	105200	12500890	925	925	925	925	0
576	20250321	105100	12500890	925	925	925	925	0
577	20250321	105000	12500890	925	925	925	925	0
578	20250321	104900	12500890	925	925	925	925	0
579	20250321	104800	12500890	925	925	925	925	0
580	20250321	104700	12500890	925	925	925	925	3
581	20250321	104600	12498115	925	925	925	925	0
582	20250321	104500	12498115	925	925	925	925	0
583	20250321	104400	12498115	925	925	925	925	0
584	20250321	104300	12498115	925	925	925	925	0
585	20250321	104200	12498115	925	925	925	925	0
586	20250321	104100	12498115	925	925	925	925	0
587	20250321	104000	12498115	925	925	925	925	0
588	20250321	103900	12498115	925	925	925	925	0
589	20250321	103800	12498115	925	925	925	925	0
590	20250321	103700	12498115	925	925	925	925	0
591	20250321	103600	12498115	925	925	925	925	0
592	20250321	103500	12498115	925	925	925	925	0
593	20250321	103400	12498115	925	925	925	925	0
594	20250321	103300	12498115	925	925	925	925	0
595	20250321	103200	12498115	925	925	925	925	0
596	20250321	103100	12498115	925	925	925	925	4
597	20250321	103000	12494415	925	925	925	925	0
598	20250321	102900	12494415	925	925	925	925	15
599	20250321	102800	12480540	925	925	925	925	0
600	20250321	102700	12480540	925	920	925	920	56
601	20250321	102600	12429015	919	919	919	919	39
602	20250321	102500	12393174	920	920	920	920	0
603	20250321	102400	12393174	920	920	920	920	350
604	20250321	102300	12071174	920	920	920	920	0
605	20250321	102200	12071174	920	921	921	920	200
606	20250321	102100	11887164	925	925	925	925	3
607	20250321	102000	11884389	925	925	925	925	0
608	20250321	101900	11884389	925	925	925	925	10
609	20250321	101800	11875139	925	925	925	925	0
610	20250321	101700	11875139	925	925	925	925	1
611	20250321	101600	11874214	920	920	920	920	1
612	20250321	101500	11873294	925	925	925	925	0
613	20250321	101400	11873294	925	925	925	925	0
614	20250321	101300	11873294	925	925	925	925	0
615	20250321	101200	11873294	925	925	925	925	0
616	20250321	101100	11873294	925	925	925	925	1
617	20250321	101000	11872369	925	925	925	925	0
618	20250321	100900	11872369	925	919	925	919	21
619	20250321	100800	11853064	919	919	919	919	30
620	20250321	100700	11825494	919	919	919	919	50
621	20250321	100600	11779544	925	925	925	925	0
622	20250321	100500	11779544	925	925	925	925	0
623	20250321	100400	11779544	925	925	925	925	1
624	20250321	100300	11778619	919	920	920	919	50
625	20250321	100200	11732664	921	921	921	921	0
626	20250321	100100	11732664	921	921	921	921	0
627	20250321	100000	11732664	921	921	921	921	300
628	20250321	095900	11456364	921	921	921	921	200
629	20250321	095800	11272164	921	921	921	921	34
630	20250321	095700	11240850	922	922	922	922	0
631	20250321	095600	11240850	922	922	922	922	0
632	20250321	095500	11240850	922	922	922	922	0
633	20250321	095400	11240850	922	922	922	922	0
634	20250321	095300	11240850	922	922	922	922	0
635	20250321	095200	11240850	922	922	922	922	15
636	20250321	095100	11227020	924	924	924	924	0
637	20250321	095000	11227020	924	924	924	924	0
638	20250321	094900	11227020	924	924	924	924	0
639	20250321	094800	11227020	924	924	924	924	1
640	20250321	094700	11226096	924	924	924	924	0
641	20250321	094600	11226096	924	924	924	924	4
642	20250321	094500	11222400	924	922	924	922	100
643	20250321	094400	11130196	922	922	922	922	3
644	20250321	094300	11127430	922	922	922	922	0
645	20250321	094200	11127430	922	922	922	922	0
646	20250321	094100	11127430	922	922	922	922	1
647	20250321	094000	11126508	925	925	925	925	0
648	20250321	093900	11126508	925	925	925	925	0
649	20250321	093800	11126508	925	925	925	925	0
650	20250321	093700	11126508	925	925	925	925	0
651	20250321	093600	11126508	925	925	925	925	279
652	20250321	093500	10868433	926	926	926	926	0
653	20250321	093400	10868433	926	926	926	926	0
654	20250321	093300	10868433	926	926	926	926	0
655	20250321	093200	10868433	926	925	926	925	1002
656	20250321	093100	9941582	926	922	927	922	235
657	20250321	093000	9724130	921	921	921	921	0
658	20250321	092900	9724130	921	919	921	918	859
659	20250321	092800	8935278	919	920	921	919	534
660	20250321	092700	8444016	921	921	921	921	766
661	20250321	092600	7738530	922	922	922	922	800
662	20250321	092500	7000930	927	927	927	927	0
663	20250321	092400	7000930	927	927	927	927	0
664	20250321	092300	7000930	927	927	927	927	0
665	20250321	092200	7000930	927	927	927	927	10
666	20250321	092100	6991660	929	929	929	929	0
667	20250321	092000	6991660	929	929	929	929	0
668	20250321	091900	6991660	929	928	929	928	176
669	20250321	091800	6828256	920	920	920	920	0
670	20250321	091700	6828256	920	921	921	920	659
671	20250321	091600	6221474	922	922	922	922	0
672	20250321	091500	6221474	922	922	922	922	0
673	20250321	091400	6221474	922	922	922	922	0
674	20250321	091300	6221474	922	922	922	922	1006
675	20250321	091200	5293942	923	925	925	923	356
676	20250321	091100	4965258	925	925	925	925	0
677	20250321	091000	4965258	925	925	925	925	500
678	20250321	090900	4502758	928	927	928	927	20
679	20250321	090800	4484203	925	925	925	925	0
680	20250321	090700	4484203	925	925	925	925	0
681	20250321	090600	4484203	925	925	925	925	16
682	20250321	090500	4469403	930	930	930	930	0
683	20250321	090400	4469403	930	930	930	930	0
684	20250321	090300	4469403	930	930	930	930	1000
685	20250321	090200	3539403	921	921	921	921	0
686	20250321	090100	3539403	921	921	921	921	0
687	20250321	090000	3539403	921	921	921	921	3843