KissMeData/049120/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	193200	4481903	997	997	997	997	11
3	20250324	193100	4481903	997	997	997	997	0
4	20250324	193000	4481903	997	997	997	997	0
5	20250324	192900	4481903	997	997	997	997	0
6	20250324	192800	4481903	997	997	997	997	0
7	20250324	192700	4481903	997	997	997	997	0
8	20250324	192600	4481903	997	997	997	997	0
9	20250324	192500	4481903	997	997	997	997	0
10	20250324	192400	4481903	997	997	997	997	0
11	20250324	192300	4481903	997	997	997	997	0
12	20250324	192200	4481903	997	997	997	997	0
13	20250324	192100	4481903	997	997	997	997	0
14	20250324	192000	4481903	997	997	997	997	0
15	20250324	191900	4481903	997	997	997	997	0
16	20250324	191800	4481903	997	997	997	997	0
17	20250324	191700	4481903	997	997	997	997	0
18	20250324	191600	4481903	997	997	997	997	0
19	20250324	191500	4481903	997	997	997	997	0
20	20250324	191400	4481903	997	997	997	997	0
21	20250324	191300	4481903	997	997	997	997	0
22	20250324	191200	4481903	997	997	997	997	0
23	20250324	191100	4481903	997	997	997	997	0
24	20250324	191000	4481903	997	997	997	997	0
25	20250324	190900	4481903	997	997	997	997	0
26	20250324	190800	4481903	997	997	997	997	0
27	20250324	190700	4481903	997	997	997	997	0
28	20250324	190600	4481903	997	997	997	997	0
29	20250324	190500	4481903	997	997	997	997	0
30	20250324	190400	4481903	997	997	997	997	0
31	20250324	190300	4481903	997	997	997	997	0
32	20250324	190200	4481903	997	997	997	997	11
33	20250324	190100	4481903	997	997	997	997	0
34	20250324	190000	4481903	997	997	997	997	0
35	20250324	185900	4481903	997	997	997	997	0
36	20250324	185800	4481903	997	997	997	997	0
37	20250324	185700	4481903	997	997	997	997	0
38	20250324	185600	4481903	997	997	997	997	0
39	20250324	185500	4481903	997	997	997	997	0
40	20250324	185400	4481903	997	997	997	997	0
41	20250324	185300	4481903	997	997	997	997	0
42	20250324	185200	4481903	997	997	997	997	0
43	20250324	185100	4481903	997	997	997	997	0
44	20250324	185000	4481903	997	997	997	997	0
45	20250324	184900	4481903	997	997	997	997	0
46	20250324	184800	4481903	997	997	997	997	0
47	20250324	184700	4481903	997	997	997	997	0
48	20250324	184600	4481903	997	997	997	997	0
49	20250324	184500	4481903	997	997	997	997	0
50	20250324	184400	4481903	997	997	997	997	0
51	20250324	184300	4481903	997	997	997	997	0
52	20250324	184200	4481903	997	997	997	997	0
53	20250324	184100	4481903	997	997	997	997	0
54	20250324	184000	4481903	997	997	997	997	0
55	20250324	183900	4481903	997	997	997	997	0
56	20250324	183800	4481903	997	997	997	997	0
57	20250324	183700	4481903	997	997	997	997	0
58	20250324	183600	4481903	997	997	997	997	0
59	20250324	183500	4481903	997	997	997	997	0
60	20250324	183400	4481903	997	997	997	997	0
61	20250324	183300	4481903	997	997	997	997	0
62	20250324	183200	4481903	997	997	997	997	11
63	20250324	183100	4481903	997	997	997	997	0
64	20250324	183000	4481903	997	997	997	997	0
65	20250324	182900	4481903	997	997	997	997	0
66	20250324	182800	4481903	997	997	997	997	0
67	20250324	182700	4481903	997	997	997	997	0
68	20250324	182600	4481903	997	997	997	997	0
69	20250324	182500	4481903	997	997	997	997	0
70	20250324	182400	4481903	997	997	997	997	0
71	20250324	182300	4481903	997	997	997	997	0
72	20250324	182200	4481903	997	997	997	997	0
73	20250324	182100	4481903	997	997	997	997	0
74	20250324	182000	4481903	997	997	997	997	0
75	20250324	181900	4481903	997	997	997	997	0
76	20250324	181800	4481903	997	997	997	997	0
77	20250324	181700	4481903	997	997	997	997	0
78	20250324	181600	4481903	997	997	997	997	0
79	20250324	181500	4481903	997	997	997	997	0
80	20250324	181400	4481903	997	997	997	997	0
81	20250324	181300	4481903	997	997	997	997	0
82	20250324	181200	4481903	997	997	997	997	0
83	20250324	181100	4481903	997	997	997	997	0
84	20250324	181000	4481903	997	997	997	997	0
85	20250324	180900	4481903	997	997	997	997	0
86	20250324	180800	4481903	997	997	997	997	0
87	20250324	180700	4481903	997	997	997	997	0
88	20250324	180600	4481903	997	997	997	997	0
89	20250324	180500	4481903	997	997	997	997	0
90	20250324	180400	4481903	997	997	997	997	0
91	20250324	180300	4481903	997	997	997	997	0
92	20250324	180200	4481903	997	997	997	997	11
93	20250324	180100	4481903	997	997	997	997	0
94	20250324	180000	4481903	997	997	997	997	0
95	20250324	175900	4481903	997	997	997	997	0
96	20250324	175800	4481903	997	997	997	997	0
97	20250324	175700	4481903	997	997	997	997	0
98	20250324	175600	4481903	997	997	997	997	0
99	20250324	175500	4481903	997	997	997	997	0
100	20250324	175400	4481903	997	997	997	997	0
101	20250324	175300	4481903	997	997	997	997	0
102	20250324	175200	4481903	997	997	997	997	0
103	20250324	175100	4481903	997	997	997	997	0
104	20250324	175000	4481903	997	997	997	997	0
105	20250324	174900	4481903	997	997	997	997	0
106	20250324	174800	4481903	997	997	997	997	0
107	20250324	174700	4481903	997	997	997	997	0
108	20250324	174600	4481903	997	997	997	997	0
109	20250324	174500	4481903	997	997	997	997	0
110	20250324	174400	4481903	997	997	997	997	0
111	20250324	174300	4481903	997	997	997	997	0
112	20250324	174200	4481903	997	997	997	997	0
113	20250324	174100	4481903	997	997	997	997	0
114	20250324	174000	4481903	997	997	997	997	0
115	20250324	173900	4481903	997	997	997	997	0
116	20250324	173800	4481903	997	997	997	997	0
117	20250324	173700	4481903	997	997	997	997	0
118	20250324	173600	4481903	997	997	997	997	0
119	20250324	173500	4481903	997	997	997	997	0
120	20250324	173400	4481903	997	997	997	997	0
121	20250324	173300	4481903	997	997	997	997	0
122	20250324	173200	4481903	997	997	997	997	11
123	20250324	173100	4481903	997	997	997	997	0
124	20250324	173000	4481903	997	997	997	997	0
125	20250324	172900	4481903	997	997	997	997	0
126	20250324	172800	4481903	997	997	997	997	0
127	20250324	172700	4481903	997	997	997	997	0
128	20250324	172600	4481903	997	997	997	997	0
129	20250324	172500	4481903	997	997	997	997	0
130	20250324	172400	4481903	997	997	997	997	0
131	20250324	172300	4481903	997	997	997	997	0
132	20250324	172200	4481903	997	997	997	997	0
133	20250324	172100	4481903	997	997	997	997	0
134	20250324	172000	4481903	997	997	997	997	0
135	20250324	171900	4481903	997	997	997	997	0
136	20250324	171800	4481903	997	997	997	997	0
137	20250324	171700	4481903	997	997	997	997	0
138	20250324	171600	4481903	997	997	997	997	0
139	20250324	171500	4481903	997	997	997	997	0
140	20250324	171400	4481903	997	997	997	997	0
141	20250324	171300	4481903	997	997	997	997	0
142	20250324	171200	4481903	997	997	997	997	0
143	20250324	171100	4481903	997	997	997	997	0
144	20250324	171000	4481903	997	997	997	997	0
145	20250324	170900	4481903	997	997	997	997	0
146	20250324	170800	4481903	997	997	997	997	0
147	20250324	170700	4481903	997	997	997	997	0
148	20250324	170600	4481903	997	997	997	997	0
149	20250324	170500	4481903	997	997	997	997	0
150	20250324	170400	4481903	997	997	997	997	0
151	20250324	170300	4481903	997	997	997	997	0
152	20250324	170200	4481903	997	997	997	997	11
153	20250324	170100	4481903	997	997	997	997	0
154	20250324	170000	4481903	997	997	997	997	0
155	20250324	165900	4481903	997	997	997	997	0
156	20250324	165800	4481903	997	997	997	997	0
157	20250324	165700	4481903	997	997	997	997	0
158	20250324	165600	4481903	997	997	997	997	0
159	20250324	165500	4481903	997	997	997	997	0
160	20250324	165400	4481903	997	997	997	997	0
161	20250324	165300	4481903	997	997	997	997	0
162	20250324	165200	4481903	997	997	997	997	0
163	20250324	165100	4481903	997	997	997	997	0
164	20250324	165000	4481903	997	997	997	997	0
165	20250324	164900	4481903	997	997	997	997	0
166	20250324	164800	4481903	997	997	997	997	0
167	20250324	164700	4481903	997	997	997	997	0
168	20250324	164600	4481903	997	997	997	997	0
169	20250324	164500	4481903	997	997	997	997	0
170	20250324	164400	4481903	997	997	997	997	0
171	20250324	164300	4481903	997	997	997	997	0
172	20250324	164200	4481903	997	997	997	997	0
173	20250324	164100	4481903	997	997	997	997	0
174	20250324	164000	4481903	997	997	997	997	0
175	20250324	163900	4481903	997	997	997	997	0
176	20250324	163800	4481903	997	997	997	997	0
177	20250324	163700	4481903	997	997	997	997	0
178	20250324	163600	4481903	997	997	997	997	0
179	20250324	163500	4481903	997	997	997	997	0
180	20250324	163400	4481903	997	997	997	997	0
181	20250324	163300	4481903	997	997	997	997	0
182	20250324	163200	4481903	997	997	997	997	11
183	20250324	163100	4481903	997	997	997	997	0
184	20250324	163000	4481903	997	997	997	997	0
185	20250324	162900	4481903	997	997	997	997	0
186	20250324	162800	4481903	997	997	997	997	0
187	20250324	162700	4481903	997	997	997	997	0
188	20250324	162600	4481903	997	997	997	997	0
189	20250324	162500	4481903	997	997	997	997	0
190	20250324	162400	4481903	997	997	997	997	0
191	20250324	162300	4481903	997	997	997	997	0
192	20250324	162200	4481903	997	997	997	997	0
193	20250324	162100	4481903	997	997	997	997	0
194	20250324	162000	4481903	997	997	997	997	0
195	20250324	161900	4481903	997	997	997	997	0
196	20250324	161800	4481903	997	997	997	997	0
197	20250324	161700	4481903	997	997	997	997	0
198	20250324	161600	4481903	997	997	997	997	0
199	20250324	161500	4481903	997	997	997	997	0
200	20250324	161400	4481903	997	997	997	997	0
201	20250324	161300	4481903	997	997	997	997	0
202	20250324	161200	4481903	997	997	997	997	0
203	20250324	161100	4481903	997	997	997	997	0
204	20250324	161000	4481903	997	997	997	997	0
205	20250324	160900	4481903	997	997	997	997	0
206	20250324	160800	4481903	997	997	997	997	0
207	20250324	160700	4481903	997	997	997	997	0
208	20250324	160600	4481903	997	997	997	997	0
209	20250324	160500	4481903	997	997	997	997	0
210	20250324	160400	4481903	997	997	997	997	0
211	20250324	160300	4481903	997	997	997	997	0
212	20250324	160200	4481903	997	997	997	997	11
213	20250324	160100	4481903	997	997	997	997	0
214	20250324	160000	4481903	997	997	997	997	0
215	20250324	155900	4481903	997	997	997	997	0
216	20250324	155800	4481903	997	997	997	997	0
217	20250324	155700	4481903	997	997	997	997	0
218	20250324	155600	4481903	997	997	997	997	0
219	20250324	155500	4481903	997	997	997	997	0
220	20250324	155400	4481903	997	997	997	997	0
221	20250324	155300	4481903	997	997	997	997	0
222	20250324	155200	4481903	997	997	997	997	0
223	20250324	155100	4481903	997	997	997	997	0
224	20250324	155000	4481903	997	997	997	997	0
225	20250324	154900	4481903	997	997	997	997	0
226	20250324	154800	4481903	997	997	997	997	0
227	20250324	154700	4481903	997	997	997	997	0
228	20250324	154600	4481903	997	997	997	997	0
229	20250324	154500	4481903	997	997	997	997	0
230	20250324	154400	4481903	997	997	997	997	0
231	20250324	154300	4481903	997	997	997	997	0
232	20250324	154200	4481903	997	997	997	997	0
233	20250324	154100	4481903	997	997	997	997	0
234	20250324	154000	4481903	997	997	997	997	0
235	20250324	153900	4481903	997	997	997	997	0
236	20250324	153800	4481903	997	997	997	997	0
237	20250324	153700	4481903	997	997	997	997	0
238	20250324	153600	4481903	997	997	997	997	0
239	20250324	153500	4481903	997	997	997	997	0
240	20250324	153400	4481903	997	997	997	997	0
241	20250324	153300	4481903	997	997	997	997	0
242	20250324	153200	4481903	997	997	997	997	11
243	20250324	153100	4481903	997	997	997	997	0
244	20250324	153000	4481903	997	997	997	997	11
245	20250324	152900	4470936	993	993	993	993	0
246	20250324	152800	4470936	993	993	993	993	0
247	20250324	152700	4470936	993	993	993	993	0
248	20250324	152600	4470936	993	993	993	993	0
249	20250324	152500	4470936	993	993	993	993	0
250	20250324	152400	4470936	993	993	993	993	0
251	20250324	152300	4470936	993	993	993	993	0
252	20250324	152200	4470936	993	993	993	993	0
253	20250324	152100	4470936	993	993	993	993	0
254	20250324	152000	4470936	993	993	993	993	0
255	20250324	151900	4470936	993	993	993	993	0
256	20250324	151800	4470936	993	993	993	993	0
257	20250324	151700	4470936	993	993	993	993	0
258	20250324	151600	4470936	993	993	993	993	0
259	20250324	151500	4470936	993	993	993	993	0
260	20250324	151400	4470936	993	993	993	993	0
261	20250324	151300	4470936	993	993	993	993	0
262	20250324	151200	4470936	993	993	993	993	0
263	20250324	151100	4470936	993	993	993	993	0
264	20250324	151000	4470936	993	993	993	993	0
265	20250324	150900	4470936	993	993	993	993	0
266	20250324	150800	4470936	993	993	993	993	0
267	20250324	150700	4470936	993	993	993	993	1
268	20250324	150600	4469943	992	992	992	992	0
269	20250324	150500	4469943	992	992	992	992	0
270	20250324	150400	4469943	992	992	992	992	0
271	20250324	150300	4469943	992	992	992	992	0
272	20250324	150200	4469943	992	992	992	992	0
273	20250324	150100	4469943	992	992	992	992	0
274	20250324	150000	4469943	992	992	992	992	0
275	20250324	145900	4469943	992	992	992	992	0
276	20250324	145800	4469943	992	992	992	992	0
277	20250324	145700	4469943	992	992	992	992	0
278	20250324	145600	4469943	992	992	992	992	0
279	20250324	145500	4469943	992	992	992	992	0
280	20250324	145400	4469943	992	992	992	992	0
281	20250324	145300	4469943	992	992	992	992	0
282	20250324	145200	4469943	992	992	992	992	0
283	20250324	145100	4469943	992	992	992	992	0
284	20250324	145000	4469943	992	992	992	992	0
285	20250324	144900	4469943	992	992	992	992	0
286	20250324	144800	4469943	992	992	992	992	0
287	20250324	144700	4469943	992	992	992	992	0
288	20250324	144600	4469943	992	992	992	992	0
289	20250324	144500	4469943	992	992	992	992	0
290	20250324	144400	4469943	992	992	992	992	0
291	20250324	144300	4469943	992	992	992	992	0
292	20250324	144200	4469943	992	992	992	992	0
293	20250324	144100	4469943	992	992	992	992	0
294	20250324	144000	4469943	992	992	992	992	0
295	20250324	143900	4469943	992	993	993	992	1000
296	20250324	143800	3477833	992	992	992	992	0
297	20250324	143700	3477833	992	992	992	992	0
298	20250324	143600	3477833	992	992	992	992	0
299	20250324	143500	3477833	992	992	992	992	0
300	20250324	143400	3477833	992	992	992	992	0
301	20250324	143300	3477833	992	992	992	992	0
302	20250324	143200	3477833	992	992	992	992	0
303	20250324	143100	3477833	992	992	992	992	0
304	20250324	143000	3477833	992	992	992	992	0
305	20250324	142900	3477833	992	992	992	992	0
306	20250324	142800	3477833	992	992	992	992	0
307	20250324	142700	3477833	992	992	992	992	0
308	20250324	142600	3477833	992	992	992	992	0
309	20250324	142500	3477833	992	992	992	992	0
310	20250324	142400	3477833	992	992	992	992	0
311	20250324	142300	3477833	992	992	992	992	0
312	20250324	142200	3477833	992	992	992	992	0
313	20250324	142100	3477833	992	992	992	992	0
314	20250324	142000	3477833	992	992	992	992	0
315	20250324	141900	3477833	992	992	992	992	0
316	20250324	141800	3477833	992	992	992	992	0
317	20250324	141700	3477833	992	992	992	992	0
318	20250324	141600	3477833	992	992	992	992	0
319	20250324	141500	3477833	992	992	992	992	0
320	20250324	141400	3477833	992	992	992	992	0
321	20250324	141300	3477833	992	992	992	992	0
322	20250324	141200	3477833	992	992	992	992	0
323	20250324	141100	3477833	992	992	992	992	0
324	20250324	141000	3477833	992	992	992	992	0
325	20250324	140900	3477833	992	992	992	992	0
326	20250324	140800	3477833	992	992	992	992	0
327	20250324	140700	3477833	992	992	992	992	0
328	20250324	140600	3477833	992	992	992	992	0
329	20250324	140500	3477833	992	992	992	992	0
330	20250324	140400	3477833	992	992	992	992	0
331	20250324	140300	3477833	992	992	992	992	0
332	20250324	140200	3477833	992	992	992	992	0
333	20250324	140100	3477833	992	992	992	992	0
334	20250324	140000	3477833	992	992	992	992	0
335	20250324	135900	3477833	992	992	992	992	0
336	20250324	135800	3477833	992	992	992	992	0
337	20250324	135700	3477833	992	992	992	992	0
338	20250324	135600	3477833	992	992	992	992	0
339	20250324	135500	3477833	992	992	992	992	0
340	20250324	135400	3477833	992	992	992	992	0
341	20250324	135300	3477833	992	992	992	992	0
342	20250324	135200	3477833	992	992	992	992	0
343	20250324	135100	3477833	992	992	992	992	0
344	20250324	135000	3477833	992	992	992	992	0
345	20250324	134900	3477833	992	992	992	992	0
346	20250324	134800	3477833	992	992	992	992	0
347	20250324	134700	3477833	992	992	992	992	0
348	20250324	134600	3477833	992	992	992	992	0
349	20250324	134500	3477833	992	992	992	992	0
350	20250324	134400	3477833	992	992	992	992	140
351	20250324	134300	3338953	992	992	992	992	0
352	20250324	134200	3338953	992	992	992	992	0
353	20250324	134100	3338953	992	995	995	992	511
354	20250324	134000	2831073	997	997	997	997	0
355	20250324	133900	2831073	997	997	997	997	0
356	20250324	133800	2831073	997	997	997	997	0
357	20250324	133700	2831073	997	997	997	997	0
358	20250324	133600	2831073	997	997	997	997	0
359	20250324	133500	2831073	997	997	997	997	0
360	20250324	133400	2831073	997	997	997	997	0
361	20250324	133300	2831073	997	997	997	997	0
362	20250324	133200	2831073	997	997	997	997	0
363	20250324	133100	2831073	997	997	997	997	0
364	20250324	133000	2831073	997	997	997	997	1
365	20250324	132900	2830076	997	997	997	997	0
366	20250324	132800	2830076	997	997	997	997	0
367	20250324	132700	2830076	997	997	997	997	0
368	20250324	132600	2830076	997	997	997	997	0
369	20250324	132500	2830076	997	997	997	997	0
370	20250324	132400	2830076	997	997	997	997	0
371	20250324	132300	2830076	997	997	997	997	0
372	20250324	132200	2830076	997	997	997	997	0
373	20250324	132100	2830076	997	997	997	997	0
374	20250324	132000	2830076	997	997	997	997	0
375	20250324	131900	2830076	997	997	997	997	0
376	20250324	131800	2830076	997	997	997	997	0
377	20250324	131700	2830076	997	997	997	997	0
378	20250324	131600	2830076	997	997	997	997	0
379	20250324	131500	2830076	997	997	997	997	0
380	20250324	131400	2830076	997	997	997	997	0
381	20250324	131300	2830076	997	997	997	997	0
382	20250324	131200	2830076	997	997	997	997	0
383	20250324	131100	2830076	997	997	997	997	0
384	20250324	131000	2830076	997	997	997	997	0
385	20250324	130900	2830076	997	997	997	997	0
386	20250324	130800	2830076	997	997	997	997	0
387	20250324	130700	2830076	997	997	997	997	0
388	20250324	130600	2830076	997	997	997	997	0
389	20250324	130500	2830076	997	997	997	997	0
390	20250324	130400	2830076	997	997	997	997	0
391	20250324	130300	2830076	997	997	997	997	0
392	20250324	130200	2830076	997	997	997	997	0
393	20250324	130100	2830076	997	997	997	997	0
394	20250324	130000	2830076	997	997	997	997	0
395	20250324	125900	2830076	997	997	997	997	0
396	20250324	125800	2830076	997	997	997	997	0
397	20250324	125700	2830076	997	997	997	997	0
398	20250324	125600	2830076	997	997	997	997	0
399	20250324	125500	2830076	997	997	997	997	0
400	20250324	125400	2830076	997	997	997	997	0
401	20250324	125300	2830076	997	997	997	997	0
402	20250324	125200	2830076	997	997	997	997	0
403	20250324	125100	2830076	997	997	997	997	0
404	20250324	125000	2830076	997	997	997	997	0
405	20250324	124900	2830076	997	997	997	997	0
406	20250324	124800	2830076	997	997	997	997	0
407	20250324	124700	2830076	997	997	997	997	0
408	20250324	124600	2830076	997	997	997	997	0
409	20250324	124500	2830076	997	997	997	997	0
410	20250324	124400	2830076	997	997	997	997	0
411	20250324	124300	2830076	997	997	997	997	0
412	20250324	124200	2830076	997	997	997	997	0
413	20250324	124100	2830076	997	997	997	997	0
414	20250324	124000	2830076	997	997	997	997	0
415	20250324	123900	2830076	997	997	997	997	0
416	20250324	123800	2830076	997	997	997	997	0
417	20250324	123700	2830076	997	997	997	997	0
418	20250324	123600	2830076	997	997	997	997	0
419	20250324	123500	2830076	997	997	997	997	1
420	20250324	123400	2829079	994	994	994	994	0
421	20250324	123300	2829079	994	994	994	994	0
422	20250324	123200	2829079	994	994	994	994	0
423	20250324	123100	2829079	994	994	994	994	0
424	20250324	123000	2829079	994	994	994	994	0
425	20250324	122900	2829079	994	994	994	994	0
426	20250324	122800	2829079	994	994	994	994	0
427	20250324	122700	2829079	994	994	994	994	0
428	20250324	122600	2829079	994	994	994	994	0
429	20250324	122500	2829079	994	994	994	994	0
430	20250324	122400	2829079	994	994	994	994	0
431	20250324	122300	2829079	994	994	994	994	0
432	20250324	122200	2829079	994	994	994	994	0
433	20250324	122100	2829079	994	994	994	994	0
434	20250324	122000	2829079	994	994	994	994	0
435	20250324	121900	2829079	994	994	994	994	0
436	20250324	121800	2829079	994	994	994	994	0
437	20250324	121700	2829079	994	994	994	994	0
438	20250324	121600	2829079	994	994	994	994	0
439	20250324	121500	2829079	994	994	994	994	0
440	20250324	121400	2829079	994	994	994	994	0
441	20250324	121300	2829079	994	994	994	994	0
442	20250324	121200	2829079	994	994	994	994	0
443	20250324	121100	2829079	994	994	994	994	0
444	20250324	121000	2829079	994	994	994	994	0
445	20250324	120900	2829079	994	994	994	994	0
446	20250324	120800	2829079	994	994	994	994	0
447	20250324	120700	2829079	994	994	994	994	0
448	20250324	120600	2829079	994	994	994	994	0
449	20250324	120500	2829079	994	994	994	994	0
450	20250324	120400	2829079	994	994	994	994	0
451	20250324	120300	2829079	994	994	994	994	0
452	20250324	120200	2829079	994	994	994	994	0
453	20250324	120100	2829079	994	994	994	994	0
454	20250324	120000	2829079	994	994	994	994	0
455	20250324	115900	2829079	994	994	994	994	0
456	20250324	115800	2829079	994	994	994	994	0
457	20250324	115700	2829079	994	994	994	994	0
458	20250324	115600	2829079	994	994	994	994	0
459	20250324	115500	2829079	994	994	994	994	0
460	20250324	115400	2829079	994	994	994	994	0
461	20250324	115300	2829079	994	994	994	994	0
462	20250324	115200	2829079	994	994	994	994	0
463	20250324	115100	2829079	994	994	994	994	0
464	20250324	115000	2829079	994	994	994	994	0
465	20250324	114900	2829079	994	994	994	994	0
466	20250324	114800	2829079	994	994	994	994	0
467	20250324	114700	2829079	994	994	994	994	0
468	20250324	114600	2829079	994	994	994	994	0
469	20250324	114500	2829079	994	994	994	994	0
470	20250324	114400	2829079	994	994	994	994	0
471	20250324	114300	2829079	994	994	994	994	0
472	20250324	114200	2829079	994	994	994	994	0
473	20250324	114100	2829079	994	994	994	994	0
474	20250324	114000	2829079	994	994	994	994	136
475	20250324	113900	2693895	997	997	997	997	0
476	20250324	113800	2693895	997	997	997	997	0
477	20250324	113700	2693895	997	997	997	997	0
478	20250324	113600	2693895	997	997	997	997	0
479	20250324	113500	2693895	997	997	997	997	0
480	20250324	113400	2693895	997	997	997	997	0
481	20250324	113300	2693895	997	997	997	997	0
482	20250324	113200	2693895	997	997	997	997	0
483	20250324	113100	2693895	997	997	997	997	0
484	20250324	113000	2693895	997	997	997	997	0
485	20250324	112900	2693895	997	997	997	997	0
486	20250324	112800	2693895	997	997	997	997	0
487	20250324	112700	2693895	997	997	997	997	0
488	20250324	112600	2693895	997	997	997	997	0
489	20250324	112500	2693895	997	997	997	997	0
490	20250324	112400	2693895	997	997	997	997	0
491	20250324	112300	2693895	997	997	997	997	0
492	20250324	112200	2693895	997	997	997	997	0
493	20250324	112100	2693895	997	997	997	997	0
494	20250324	112000	2693895	997	997	997	997	0
495	20250324	111900	2693895	997	997	997	997	0
496	20250324	111800	2693895	997	997	997	997	0
497	20250324	111700	2693895	997	997	997	997	0
498	20250324	111600	2693895	997	997	997	997	0
499	20250324	111500	2693895	997	997	997	997	0
500	20250324	111400	2693895	997	997	997	997	0
501	20250324	111300	2693895	997	997	997	997	0
502	20250324	111200	2693895	997	997	997	997	0
503	20250324	111100	2693895	997	997	997	997	0
504	20250324	111000	2693895	997	997	997	997	0
505	20250324	110900	2693895	997	997	997	997	0
506	20250324	110800	2693895	997	997	997	997	0
507	20250324	110700	2693895	997	997	997	997	0
508	20250324	110600	2693895	997	997	997	997	0
509	20250324	110500	2693895	997	997	997	997	0
510	20250324	110400	2693895	997	997	997	997	0
511	20250324	110300	2693895	997	997	997	997	0
512	20250324	110200	2693895	997	997	997	997	7
513	20250324	110100	2686916	997	997	997	997	0
514	20250324	110000	2686916	997	997	997	997	0
515	20250324	105900	2686916	997	997	997	997	0
516	20250324	105800	2686916	997	997	997	997	0
517	20250324	105700	2686916	997	997	997	997	1004
518	20250324	105600	1685928	999	999	999	999	0
519	20250324	105500	1685928	999	999	999	999	0
520	20250324	105400	1685928	999	999	999	999	0
521	20250324	105300	1685928	999	999	999	999	0
522	20250324	105200	1685928	999	999	999	999	0
523	20250324	105100	1685928	999	999	999	999	0
524	20250324	105000	1685928	999	999	999	999	0
525	20250324	104900	1685928	999	999	999	999	0
526	20250324	104800	1685928	999	999	999	999	0
527	20250324	104700	1685928	999	999	999	999	0
528	20250324	104600	1685928	999	999	999	999	0
529	20250324	104500	1685928	999	999	999	999	0
530	20250324	104400	1685928	999	999	999	999	0
531	20250324	104300	1685928	999	999	999	999	200
532	20250324	104200	1486128	999	999	999	999	0
533	20250324	104100	1486128	999	999	999	999	0
534	20250324	104000	1486128	999	999	999	999	0
535	20250324	103900	1486128	999	999	999	999	0
536	20250324	103800	1486128	999	999	999	999	0
537	20250324	103700	1486128	999	999	999	999	0
538	20250324	103600	1486128	999	999	999	999	0
539	20250324	103500	1486128	999	999	999	999	0
540	20250324	103400	1486128	999	999	999	999	0
541	20250324	103300	1486128	999	999	999	999	0
542	20250324	103200	1486128	999	999	999	999	0
543	20250324	103100	1486128	999	999	999	999	0
544	20250324	103000	1486128	999	999	999	999	0
545	20250324	102900	1486128	999	999	999	999	0
546	20250324	102800	1486128	999	999	999	999	10
547	20250324	102700	1476138	999	999	999	999	0
548	20250324	102600	1476138	999	999	999	999	0
549	20250324	102500	1476138	999	999	999	999	0
550	20250324	102400	1476138	999	999	999	999	0
551	20250324	102300	1476138	999	999	999	999	0
552	20250324	102200	1476138	999	999	999	999	0
553	20250324	102100	1476138	999	999	999	999	0
554	20250324	102000	1476138	999	999	999	999	0
555	20250324	101900	1476138	999	999	999	999	0
556	20250324	101800	1476138	999	999	999	999	0
557	20250324	101700	1476138	999	999	999	999	0
558	20250324	101600	1476138	999	999	999	999	0
559	20250324	101500	1476138	999	999	999	999	0
560	20250324	101400	1476138	999	999	999	999	0
561	20250324	101300	1476138	999	999	999	999	0
562	20250324	101200	1476138	999	999	999	999	0
563	20250324	101100	1476138	999	999	999	999	0
564	20250324	101000	1476138	999	999	999	999	0
565	20250324	100900	1476138	999	999	999	999	0
566	20250324	100800	1476138	999	999	999	999	0
567	20250324	100700	1476138	999	999	999	999	0
568	20250324	100600	1476138	999	999	999	999	0
569	20250324	100500	1476138	999	999	999	999	0
570	20250324	100400	1476138	999	999	999	999	0
571	20250324	100300	1476138	999	999	999	999	0
572	20250324	100200	1476138	999	999	999	999	0
573	20250324	100100	1476138	999	999	999	999	0
574	20250324	100000	1476138	999	999	999	999	0
575	20250324	095900	1476138	999	999	999	999	0
576	20250324	095800	1476138	999	999	999	999	0
577	20250324	095700	1476138	999	999	999	999	0
578	20250324	095600	1476138	999	999	999	999	0
579	20250324	095500	1476138	999	999	999	999	0
580	20250324	095400	1476138	999	999	999	999	0
581	20250324	095300	1476138	999	999	999	999	0
582	20250324	095200	1476138	999	999	999	999	0
583	20250324	095100	1476138	999	999	999	999	5
584	20250324	095000	1471143	999	999	999	999	1
585	20250324	094900	1470144	999	999	999	999	0
586	20250324	094800	1470144	999	999	999	999	0
587	20250324	094700	1470144	999	999	999	999	0
588	20250324	094600	1470144	999	999	999	999	0
589	20250324	094500	1470144	999	999	999	999	0
590	20250324	094400	1470144	999	999	999	999	0
591	20250324	094300	1470144	999	999	999	999	0
592	20250324	094200	1470144	999	999	999	999	0
593	20250324	094100	1470144	999	999	999	999	0
594	20250324	094000	1470144	999	999	999	999	0
595	20250324	093900	1470144	999	999	999	999	0
596	20250324	093800	1470144	999	999	999	999	0
597	20250324	093700	1470144	999	999	999	999	0
598	20250324	093600	1470144	999	999	999	999	0
599	20250324	093500	1470144	999	999	999	999	1
600	20250324	093400	1469145	997	997	997	997	0
601	20250324	093300	1469145	997	997	997	997	0
602	20250324	093200	1469145	997	997	997	997	0
603	20250324	093100	1469145	997	997	997	997	155
604	20250324	093000	1314610	990	990	990	990	0
605	20250324	092900	1314610	990	990	990	990	0
606	20250324	092800	1314610	990	990	990	990	1
607	20250324	092700	1313620	997	997	997	997	0
608	20250324	092600	1313620	997	997	997	997	0
609	20250324	092500	1313620	997	997	997	997	0
610	20250324	092400	1313620	997	997	997	997	0
611	20250324	092300	1313620	997	997	997	997	0
612	20250324	092200	1313620	997	997	997	997	0
613	20250324	092100	1313620	997	997	997	997	0
614	20250324	092000	1313620	997	997	997	997	0
615	20250324	091900	1313620	997	997	997	997	150
616	20250324	091800	1164070	996	996	996	996	32
617	20250324	091700	1132198	994	994	994	994	0
618	20250324	091600	1132198	994	994	994	994	50
619	20250324	091500	1082498	994	994	994	994	0
620	20250324	091400	1082498	994	994	994	994	0
621	20250324	091300	1082498	994	994	994	994	0
622	20250324	091200	1082498	994	994	994	994	0
623	20250324	091100	1082498	994	994	994	994	0
624	20250324	091000	1082498	994	994	994	994	0
625	20250324	090900	1082498	994	994	994	994	0
626	20250324	090800	1082498	994	994	994	994	1
627	20250324	090700	1081504	994	992	994	992	1069
628	20250324	090600	20140	1007	1007	1007	1007	0
629	20250324	090500	20140	1007	1007	1007	1007	0
630	20250324	090400	20140	1007	1007	1007	1007	0
631	20250324	090300	20140	1007	1007	1007	1007	0
632	20250324	090200	20140	1007	1007	1007	1007	0
633	20250324	090100	20140	1007	1007	1007	1007	0
634	20250324	090000	20140	1007	1007	1007	1007	20