KissMeData/283100/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	202500	20605703	957	957	957	957	45
3	20240328	202400	20605703	957	957	957	957	0
4	20240328	202300	20605703	957	957	957	957	0
5	20240328	202200	20605703	957	957	957	957	0
6	20240328	202100	20605703	957	957	957	957	0
7	20240328	202000	20605703	957	957	957	957	0
8	20240328	201900	20605703	957	957	957	957	0
9	20240328	201800	20605703	957	957	957	957	0
10	20240328	201700	20605703	957	957	957	957	0
11	20240328	201600	20605703	957	957	957	957	0
12	20240328	201500	20605703	957	957	957	957	0
13	20240328	201400	20605703	957	957	957	957	0
14	20240328	201300	20605703	957	957	957	957	0
15	20240328	201200	20605703	957	957	957	957	0
16	20240328	201100	20605703	957	957	957	957	0
17	20240328	201000	20605703	957	957	957	957	0
18	20240328	200900	20605703	957	957	957	957	0
19	20240328	200800	20605703	957	957	957	957	0
20	20240328	200700	20605703	957	957	957	957	0
21	20240328	200600	20605703	957	957	957	957	0
22	20240328	200500	20605703	957	957	957	957	0
23	20240328	200400	20605703	957	957	957	957	0
24	20240328	200300	20605703	957	957	957	957	0
25	20240328	200200	20605703	957	957	957	957	0
26	20240328	200100	20605703	957	957	957	957	0
27	20240328	200000	20605703	957	957	957	957	0
28	20240328	195900	20605703	957	957	957	957	0
29	20240328	195800	20605703	957	957	957	957	0
30	20240328	195700	20605703	957	957	957	957	0
31	20240328	195600	20605703	957	957	957	957	0
32	20240328	195500	20605703	957	957	957	957	45
33	20240328	195400	20605703	957	957	957	957	0
34	20240328	195300	20605703	957	957	957	957	0
35	20240328	195200	20605703	957	957	957	957	0
36	20240328	195100	20605703	957	957	957	957	0
37	20240328	195000	20605703	957	957	957	957	0
38	20240328	194900	20605703	957	957	957	957	0
39	20240328	194800	20605703	957	957	957	957	0
40	20240328	194700	20605703	957	957	957	957	0
41	20240328	194600	20605703	957	957	957	957	0
42	20240328	194500	20605703	957	957	957	957	0
43	20240328	194400	20605703	957	957	957	957	0
44	20240328	194300	20605703	957	957	957	957	0
45	20240328	194200	20605703	957	957	957	957	0
46	20240328	194100	20605703	957	957	957	957	0
47	20240328	194000	20605703	957	957	957	957	0
48	20240328	193900	20605703	957	957	957	957	0
49	20240328	193800	20605703	957	957	957	957	0
50	20240328	193700	20605703	957	957	957	957	0
51	20240328	193600	20605703	957	957	957	957	0
52	20240328	193500	20605703	957	957	957	957	0
53	20240328	193400	20605703	957	957	957	957	0
54	20240328	193300	20605703	957	957	957	957	0
55	20240328	193200	20605703	957	957	957	957	0
56	20240328	193100	20605703	957	957	957	957	0
57	20240328	193000	20605703	957	957	957	957	0
58	20240328	192900	20605703	957	957	957	957	0
59	20240328	192800	20605703	957	957	957	957	0
60	20240328	192700	20605703	957	957	957	957	0
61	20240328	192600	20605703	957	957	957	957	0
62	20240328	192500	20605703	957	957	957	957	45
63	20240328	192400	20605703	957	957	957	957	0
64	20240328	192300	20605703	957	957	957	957	0
65	20240328	192200	20605703	957	957	957	957	0
66	20240328	192100	20605703	957	957	957	957	0
67	20240328	192000	20605703	957	957	957	957	0
68	20240328	191900	20605703	957	957	957	957	0
69	20240328	191800	20605703	957	957	957	957	0
70	20240328	191700	20605703	957	957	957	957	0
71	20240328	191600	20605703	957	957	957	957	0
72	20240328	191500	20605703	957	957	957	957	0
73	20240328	191400	20605703	957	957	957	957	0
74	20240328	191300	20605703	957	957	957	957	0
75	20240328	191200	20605703	957	957	957	957	0
76	20240328	191100	20605703	957	957	957	957	0
77	20240328	191000	20605703	957	957	957	957	0
78	20240328	190900	20605703	957	957	957	957	0
79	20240328	190800	20605703	957	957	957	957	0
80	20240328	190700	20605703	957	957	957	957	0
81	20240328	190600	20605703	957	957	957	957	0
82	20240328	190500	20605703	957	957	957	957	0
83	20240328	190400	20605703	957	957	957	957	0
84	20240328	190300	20605703	957	957	957	957	0
85	20240328	190200	20605703	957	957	957	957	0
86	20240328	190100	20605703	957	957	957	957	0
87	20240328	190000	20605703	957	957	957	957	0
88	20240328	185900	20605703	957	957	957	957	0
89	20240328	185800	20605703	957	957	957	957	0
90	20240328	185700	20605703	957	957	957	957	0
91	20240328	185600	20605703	957	957	957	957	0
92	20240328	185500	20605703	957	957	957	957	45
93	20240328	185400	20605703	957	957	957	957	0
94	20240328	185300	20605703	957	957	957	957	0
95	20240328	185200	20605703	957	957	957	957	0
96	20240328	185100	20605703	957	957	957	957	0
97	20240328	185000	20605703	957	957	957	957	0
98	20240328	184900	20605703	957	957	957	957	0
99	20240328	184800	20605703	957	957	957	957	0
100	20240328	184700	20605703	957	957	957	957	0
101	20240328	184600	20605703	957	957	957	957	0
102	20240328	184500	20605703	957	957	957	957	0
103	20240328	184400	20605703	957	957	957	957	0
104	20240328	184300	20605703	957	957	957	957	0
105	20240328	184200	20605703	957	957	957	957	0
106	20240328	184100	20605703	957	957	957	957	0
107	20240328	184000	20605703	957	957	957	957	0
108	20240328	183900	20605703	957	957	957	957	0
109	20240328	183800	20605703	957	957	957	957	0
110	20240328	183700	20605703	957	957	957	957	0
111	20240328	183600	20605703	957	957	957	957	0
112	20240328	183500	20605703	957	957	957	957	0
113	20240328	183400	20605703	957	957	957	957	0
114	20240328	183300	20605703	957	957	957	957	0
115	20240328	183200	20605703	957	957	957	957	0
116	20240328	183100	20605703	957	957	957	957	0
117	20240328	183000	20605703	957	957	957	957	0
118	20240328	182900	20605703	957	957	957	957	0
119	20240328	182800	20605703	957	957	957	957	0
120	20240328	182700	20605703	957	957	957	957	0
121	20240328	182600	20605703	957	957	957	957	0
122	20240328	182500	20605703	957	957	957	957	45
123	20240328	182400	20605703	957	957	957	957	0
124	20240328	182300	20605703	957	957	957	957	0
125	20240328	182200	20605703	957	957	957	957	0
126	20240328	182100	20605703	957	957	957	957	0
127	20240328	182000	20605703	957	957	957	957	0
128	20240328	181900	20605703	957	957	957	957	0
129	20240328	181800	20605703	957	957	957	957	0
130	20240328	181700	20605703	957	957	957	957	0
131	20240328	181600	20605703	957	957	957	957	0
132	20240328	181500	20605703	957	957	957	957	0
133	20240328	181400	20605703	957	957	957	957	0
134	20240328	181300	20605703	957	957	957	957	0
135	20240328	181200	20605703	957	957	957	957	0
136	20240328	181100	20605703	957	957	957	957	0
137	20240328	181000	20605703	957	957	957	957	0
138	20240328	180900	20605703	957	957	957	957	0
139	20240328	180800	20605703	957	957	957	957	0
140	20240328	180700	20605703	957	957	957	957	0
141	20240328	180600	20605703	957	957	957	957	0
142	20240328	180500	20605703	957	957	957	957	0
143	20240328	180400	20605703	957	957	957	957	0
144	20240328	180300	20605703	957	957	957	957	0
145	20240328	180200	20605703	957	957	957	957	0
146	20240328	180100	20605703	957	957	957	957	0
147	20240328	180000	20605703	957	957	957	957	0
148	20240328	175900	20605703	957	957	957	957	0
149	20240328	175800	20605703	957	957	957	957	0
150	20240328	175700	20605703	957	957	957	957	0
151	20240328	175600	20605703	957	957	957	957	0
152	20240328	175500	20605703	957	957	957	957	45
153	20240328	175400	20605703	957	957	957	957	0
154	20240328	175300	20605703	957	957	957	957	0
155	20240328	175200	20605703	957	957	957	957	0
156	20240328	175100	20605703	957	957	957	957	0
157	20240328	175000	20605703	957	957	957	957	0
158	20240328	174900	20605703	957	957	957	957	0
159	20240328	174800	20605703	957	957	957	957	0
160	20240328	174700	20605703	957	957	957	957	0
161	20240328	174600	20605703	957	957	957	957	0
162	20240328	174500	20605703	957	957	957	957	0
163	20240328	174400	20605703	957	957	957	957	0
164	20240328	174300	20605703	957	957	957	957	0
165	20240328	174200	20605703	957	957	957	957	0
166	20240328	174100	20605703	957	957	957	957	0
167	20240328	174000	20605703	957	957	957	957	0
168	20240328	173900	20605703	957	957	957	957	0
169	20240328	173800	20605703	957	957	957	957	0
170	20240328	173700	20605703	957	957	957	957	0
171	20240328	173600	20605703	957	957	957	957	0
172	20240328	173500	20605703	957	957	957	957	0
173	20240328	173400	20605703	957	957	957	957	0
174	20240328	173300	20605703	957	957	957	957	0
175	20240328	173200	20605703	957	957	957	957	0
176	20240328	173100	20605703	957	957	957	957	0
177	20240328	173000	20605703	957	957	957	957	0
178	20240328	172900	20605703	957	957	957	957	0
179	20240328	172800	20605703	957	957	957	957	0
180	20240328	172700	20605703	957	957	957	957	0
181	20240328	172600	20605703	957	957	957	957	0
182	20240328	172500	20605703	957	957	957	957	45
183	20240328	172400	20605703	957	957	957	957	0
184	20240328	172300	20605703	957	957	957	957	0
185	20240328	172200	20605703	957	957	957	957	0
186	20240328	172100	20605703	957	957	957	957	0
187	20240328	172000	20605703	957	957	957	957	0
188	20240328	171900	20605703	957	957	957	957	0
189	20240328	171800	20605703	957	957	957	957	0
190	20240328	171700	20605703	957	957	957	957	0
191	20240328	171600	20605703	957	957	957	957	0
192	20240328	171500	20605703	957	957	957	957	0
193	20240328	171400	20605703	957	957	957	957	0
194	20240328	171300	20605703	957	957	957	957	0
195	20240328	171200	20605703	957	957	957	957	0
196	20240328	171100	20605703	957	957	957	957	0
197	20240328	171000	20605703	957	957	957	957	0
198	20240328	170900	20605703	957	957	957	957	0
199	20240328	170800	20605703	957	957	957	957	0
200	20240328	170700	20605703	957	957	957	957	0
201	20240328	170600	20605703	957	957	957	957	0
202	20240328	170500	20605703	957	957	957	957	0
203	20240328	170400	20605703	957	957	957	957	0
204	20240328	170300	20605703	957	957	957	957	0
205	20240328	170200	20605703	957	957	957	957	0
206	20240328	170100	20605703	957	957	957	957	0
207	20240328	170000	20605703	957	957	957	957	0
208	20240328	165900	20605703	957	957	957	957	0
209	20240328	165800	20605703	957	957	957	957	0
210	20240328	165700	20605703	957	957	957	957	0
211	20240328	165600	20605703	957	957	957	957	0
212	20240328	165500	20605703	957	957	957	957	45
213	20240328	165400	20605703	957	957	957	957	0
214	20240328	165300	20605703	957	957	957	957	0
215	20240328	165200	20605703	957	957	957	957	0
216	20240328	165100	20605703	957	957	957	957	0
217	20240328	165000	20605703	957	957	957	957	0
218	20240328	164900	20605703	957	957	957	957	0
219	20240328	164800	20605703	957	957	957	957	0
220	20240328	164700	20605703	957	957	957	957	0
221	20240328	164600	20605703	957	957	957	957	0
222	20240328	164500	20605703	957	957	957	957	0
223	20240328	164400	20605703	957	957	957	957	0
224	20240328	164300	20605703	957	957	957	957	0
225	20240328	164200	20605703	957	957	957	957	0
226	20240328	164100	20605703	957	957	957	957	0
227	20240328	164000	20605703	957	957	957	957	0
228	20240328	163900	20605703	957	957	957	957	0
229	20240328	163800	20605703	957	957	957	957	0
230	20240328	163700	20605703	957	957	957	957	0
231	20240328	163600	20605703	957	957	957	957	0
232	20240328	163500	20605703	957	957	957	957	0
233	20240328	163400	20605703	957	957	957	957	0
234	20240328	163300	20605703	957	957	957	957	0
235	20240328	163200	20605703	957	957	957	957	0
236	20240328	163100	20605703	957	957	957	957	0
237	20240328	163000	20605703	957	957	957	957	0
238	20240328	162900	20605703	957	957	957	957	0
239	20240328	162800	20605703	957	957	957	957	0
240	20240328	162700	20605703	957	957	957	957	0
241	20240328	162600	20605703	957	957	957	957	0
242	20240328	162500	20605703	957	957	957	957	45
243	20240328	162400	20605703	957	957	957	957	0
244	20240328	162300	20605703	957	957	957	957	0
245	20240328	162200	20605703	957	957	957	957	0
246	20240328	162100	20605703	957	957	957	957	0
247	20240328	162000	20605703	957	957	957	957	0
248	20240328	161900	20605703	957	957	957	957	0
249	20240328	161800	20605703	957	957	957	957	0
250	20240328	161700	20605703	957	957	957	957	0
251	20240328	161600	20605703	957	957	957	957	0
252	20240328	161500	20605703	957	957	957	957	0
253	20240328	161400	20605703	957	957	957	957	0
254	20240328	161300	20605703	957	957	957	957	0
255	20240328	161200	20605703	957	957	957	957	0
256	20240328	161100	20605703	957	957	957	957	0
257	20240328	161000	20605703	957	957	957	957	0
258	20240328	160900	20605703	957	957	957	957	0
259	20240328	160800	20605703	957	957	957	957	0
260	20240328	160700	20605703	957	957	957	957	0
261	20240328	160600	20605703	957	957	957	957	0
262	20240328	160500	20605703	957	957	957	957	0
263	20240328	160400	20605703	957	957	957	957	0
264	20240328	160300	20605703	957	957	957	957	0
265	20240328	160200	20605703	957	957	957	957	0
266	20240328	160100	20605703	957	957	957	957	0
267	20240328	160000	20605703	957	957	957	957	0
268	20240328	155900	20605703	957	957	957	957	0
269	20240328	155800	20605703	957	957	957	957	0
270	20240328	155700	20605703	957	957	957	957	0
271	20240328	155600	20605703	957	957	957	957	0
272	20240328	155500	20605703	957	957	957	957	45
273	20240328	155400	20605703	957	957	957	957	0
274	20240328	155300	20605703	957	957	957	957	0
275	20240328	155200	20605703	957	957	957	957	0
276	20240328	155100	20605703	957	957	957	957	0
277	20240328	155000	20605703	957	957	957	957	0
278	20240328	154900	20605703	957	957	957	957	0
279	20240328	154800	20605703	957	957	957	957	0
280	20240328	154700	20605703	957	957	957	957	0
281	20240328	154600	20605703	957	957	957	957	0
282	20240328	154500	20605703	957	957	957	957	0
283	20240328	154400	20605703	957	957	957	957	0
284	20240328	154300	20605703	957	957	957	957	0
285	20240328	154200	20605703	957	957	957	957	0
286	20240328	154100	20605703	957	957	957	957	0
287	20240328	154000	20605703	957	957	957	957	0
288	20240328	153900	20605703	957	957	957	957	0
289	20240328	153800	20605703	957	957	957	957	0
290	20240328	153700	20605703	957	957	957	957	0
291	20240328	153600	20605703	957	957	957	957	0
292	20240328	153500	20605703	957	957	957	957	0
293	20240328	153400	20605703	957	957	957	957	0
294	20240328	153300	20605703	957	957	957	957	0
295	20240328	153200	20605703	957	957	957	957	0
296	20240328	153100	20605703	957	957	957	957	0
297	20240328	153000	20605703	957	957	957	957	0
298	20240328	152900	20605703	957	957	957	957	0
299	20240328	152800	20605703	957	957	957	957	0
300	20240328	152700	20605703	957	957	957	957	0
301	20240328	152600	20605703	957	957	957	957	0
302	20240328	152500	20605703	957	957	957	957	0
303	20240328	152400	20605703	957	957	957	957	0
304	20240328	152300	20605703	957	957	957	957	0
305	20240328	152200	20605703	957	957	957	957	0
306	20240328	152100	20605703	957	957	957	957	0
307	20240328	152000	20605703	957	957	957	957	0
308	20240328	151900	20605703	957	957	957	957	0
309	20240328	151800	20605703	957	957	957	957	0
310	20240328	151700	20605703	957	957	957	957	0
311	20240328	151600	20605703	957	957	957	957	0
312	20240328	151500	20605703	957	957	957	957	0
313	20240328	151400	20605703	957	957	957	957	0
314	20240328	151300	20605703	957	957	957	957	0
315	20240328	151200	20605703	957	957	957	957	0
316	20240328	151100	20605703	957	957	957	957	0
317	20240328	151000	20605703	957	957	957	957	0
318	20240328	150900	20605703	957	957	957	957	0
319	20240328	150800	20605703	957	957	957	957	0
320	20240328	150700	20605703	957	957	957	957	0
321	20240328	150600	20605703	957	957	957	957	0
322	20240328	150500	20605703	957	957	957	957	0
323	20240328	150400	20605703	957	957	957	957	0
324	20240328	150300	20605703	957	957	957	957	0
325	20240328	150200	20605703	957	957	957	957	0
326	20240328	150100	20605703	957	957	957	957	0
327	20240328	150000	20605703	957	957	957	957	0
328	20240328	145900	20605703	957	957	957	957	0
329	20240328	145800	20605703	957	957	957	957	0
330	20240328	145700	20605703	957	957	957	957	0
331	20240328	145600	20605703	957	957	957	957	0
332	20240328	145500	20605703	957	957	957	957	0
333	20240328	145400	20605703	957	957	957	957	0
334	20240328	145300	20605703	957	957	957	957	0
335	20240328	145200	20605703	957	957	957	957	0
336	20240328	145100	20605703	957	957	957	957	0
337	20240328	145000	20605703	957	957	957	957	0
338	20240328	144900	20605703	957	957	957	957	0
339	20240328	144800	20605703	957	957	957	957	0
340	20240328	144700	20605703	957	957	957	957	0
341	20240328	144600	20605703	957	957	957	957	0
342	20240328	144500	20605703	957	957	957	957	0
343	20240328	144400	20605703	957	957	957	957	0
344	20240328	144300	20605703	957	957	957	957	0
345	20240328	144200	20605703	957	957	957	957	0
346	20240328	144100	20605703	957	957	957	957	0
347	20240328	144000	20605703	957	957	957	957	0
348	20240328	143900	20605703	957	957	957	957	0
349	20240328	143800	20605703	957	957	957	957	0
350	20240328	143700	20605703	957	957	957	957	0
351	20240328	143600	20605703	957	957	957	957	0
352	20240328	143500	20605703	957	957	957	957	0
353	20240328	143400	20605703	957	957	957	957	0
354	20240328	143300	20605703	957	957	957	957	0
355	20240328	143200	20605703	957	957	957	957	0
356	20240328	143100	20605703	957	957	957	957	0
357	20240328	143000	20605703	957	957	957	957	0
358	20240328	142900	20605703	957	957	957	957	0
359	20240328	142800	20605703	957	957	957	957	0
360	20240328	142700	20605703	957	957	957	957	0
361	20240328	142600	20605703	957	957	957	957	0
362	20240328	142500	20605703	957	957	957	957	0
363	20240328	142400	20605703	957	957	957	957	0
364	20240328	142300	20605703	957	957	957	957	0
365	20240328	142200	20605703	957	957	957	957	0
366	20240328	142100	20605703	957	957	957	957	0
367	20240328	142000	20605703	957	957	957	957	0
368	20240328	141900	20605703	957	957	957	957	0
369	20240328	141800	20605703	957	957	957	957	0
370	20240328	141700	20605703	957	957	957	957	0
371	20240328	141600	20605703	957	957	957	957	0
372	20240328	141500	20605703	957	957	957	957	0
373	20240328	141400	20605703	957	957	957	957	0
374	20240328	141300	20605703	957	957	957	957	0
375	20240328	141200	20605703	957	957	957	957	0
376	20240328	141100	20605703	957	957	957	957	0
377	20240328	141000	20605703	957	957	957	957	0
378	20240328	140900	20605703	957	957	957	957	0
379	20240328	140800	20605703	957	957	957	957	0
380	20240328	140700	20605703	957	957	957	957	0
381	20240328	140600	20605703	957	957	957	957	0
382	20240328	140500	20605703	957	957	957	957	0
383	20240328	140400	20605703	957	957	957	957	0
384	20240328	140300	20605703	957	957	957	957	0
385	20240328	140200	20605703	957	957	957	957	0
386	20240328	140100	20605703	957	957	957	957	0
387	20240328	140000	20605703	957	957	957	957	0
388	20240328	135900	20605703	957	957	957	957	0
389	20240328	135800	20605703	957	957	957	957	0
390	20240328	135700	20605703	957	957	957	957	0
391	20240328	135600	20605703	957	957	957	957	0
392	20240328	135500	20605703	957	957	957	957	0
393	20240328	135400	20605703	957	957	957	957	0
394	20240328	135300	20605703	957	957	957	957	0
395	20240328	135200	20605703	957	957	957	957	0
396	20240328	135100	20605703	957	957	957	957	0
397	20240328	135000	20605703	957	957	957	957	45
398	20240328	134900	20562638	957	957	957	957	0
399	20240328	134800	20562638	957	957	957	957	0
400	20240328	134700	20562638	957	957	957	957	0
401	20240328	134600	20562638	957	957	957	957	0
402	20240328	134500	20562638	957	957	957	957	0
403	20240328	134400	20562638	957	957	957	957	0
404	20240328	134300	20562638	957	957	957	957	0
405	20240328	134200	20562638	957	957	957	957	11
406	20240328	134100	20552111	957	957	957	957	0
407	20240328	134000	20552111	957	957	957	957	0
408	20240328	133900	20552111	957	957	957	957	0
409	20240328	133800	20552111	957	957	957	957	0
410	20240328	133700	20552111	957	957	957	957	0
411	20240328	133600	20552111	957	957	957	957	0
412	20240328	133500	20552111	957	957	957	957	0
413	20240328	133400	20552111	957	957	957	957	0
414	20240328	133300	20552111	957	957	957	957	0
415	20240328	133200	20552111	957	957	957	957	103
416	20240328	133100	20453540	957	957	957	957	0
417	20240328	133000	20453540	957	957	957	957	0
418	20240328	132900	20453540	957	957	957	957	0
419	20240328	132800	20453540	957	957	957	957	0
420	20240328	132700	20453540	957	957	957	957	0
421	20240328	132600	20453540	957	957	957	957	0
422	20240328	132500	20453540	957	957	957	957	0
423	20240328	132400	20453540	957	957	957	957	0
424	20240328	132300	20453540	957	957	957	957	0
425	20240328	132200	20453540	957	957	957	957	0
426	20240328	132100	20453540	957	957	957	957	0
427	20240328	132000	20453540	957	957	957	957	0
428	20240328	131900	20453540	957	957	957	957	0
429	20240328	131800	20453540	957	957	957	957	0
430	20240328	131700	20453540	957	957	957	957	0
431	20240328	131600	20453540	957	957	957	957	0
432	20240328	131500	20453540	957	957	957	957	0
433	20240328	131400	20453540	957	957	957	957	0
434	20240328	131300	20453540	957	957	957	957	0
435	20240328	131200	20453540	957	957	957	957	0
436	20240328	131100	20453540	957	957	957	957	0
437	20240328	131000	20453540	957	957	957	957	0
438	20240328	130900	20453540	957	957	957	957	0
439	20240328	130800	20453540	957	957	957	957	0
440	20240328	130700	20453540	957	957	957	957	0
441	20240328	130600	20453540	957	957	957	957	0
442	20240328	130500	20453540	957	957	957	957	0
443	20240328	130400	20453540	957	957	957	957	0
444	20240328	130300	20453540	957	957	957	957	0
445	20240328	130200	20453540	957	957	957	957	0
446	20240328	130100	20453540	957	957	957	957	0
447	20240328	130000	20453540	957	957	957	957	0
448	20240328	125900	20453540	957	957	957	957	0
449	20240328	125800	20453540	957	957	957	957	0
450	20240328	125700	20453540	957	957	957	957	0
451	20240328	125600	20453540	957	957	957	957	0
452	20240328	125500	20453540	957	957	957	957	0
453	20240328	125400	20453540	957	957	957	957	0
454	20240328	125300	20453540	957	957	957	957	0
455	20240328	125200	20453540	957	957	957	957	0
456	20240328	125100	20453540	957	957	957	957	0
457	20240328	125000	20453540	957	957	957	957	0
458	20240328	124900	20453540	957	957	957	957	0
459	20240328	124800	20453540	957	957	957	957	0
460	20240328	124700	20453540	957	957	957	957	0
461	20240328	124600	20453540	957	957	957	957	0
462	20240328	124500	20453540	957	957	957	957	0
463	20240328	124400	20453540	957	957	957	957	0
464	20240328	124300	20453540	957	957	957	957	0
465	20240328	124200	20453540	957	957	957	957	0
466	20240328	124100	20453540	957	957	957	957	0
467	20240328	124000	20453540	957	957	957	957	0
468	20240328	123900	20453540	957	957	957	957	0
469	20240328	123800	20453540	957	957	957	957	0
470	20240328	123700	20453540	957	957	957	957	0
471	20240328	123600	20453540	957	957	957	957	0
472	20240328	123500	20453540	957	957	957	957	0
473	20240328	123400	20453540	957	957	957	957	0
474	20240328	123300	20453540	957	957	957	957	0
475	20240328	123200	20453540	957	957	957	957	0
476	20240328	123100	20453540	957	957	957	957	0
477	20240328	123000	20453540	957	957	957	957	0
478	20240328	122900	20453540	957	957	957	957	0
479	20240328	122800	20453540	957	957	957	957	0
480	20240328	122700	20453540	957	957	957	957	0
481	20240328	122600	20453540	957	957	957	957	0
482	20240328	122500	20453540	957	957	957	957	0
483	20240328	122400	20453540	957	957	957	957	0
484	20240328	122300	20453540	957	957	957	957	0
485	20240328	122200	20453540	957	957	957	957	0
486	20240328	122100	20453540	957	957	957	957	0
487	20240328	122000	20453540	957	957	957	957	0
488	20240328	121900	20453540	957	957	957	957	0
489	20240328	121800	20453540	957	957	957	957	0
490	20240328	121700	20453540	957	957	957	957	0
491	20240328	121600	20453540	957	957	957	957	0
492	20240328	121500	20453540	957	957	957	957	0
493	20240328	121400	20453540	957	957	957	957	0
494	20240328	121300	20453540	957	957	957	957	0
495	20240328	121200	20453540	957	957	957	957	0
496	20240328	121100	20453540	957	957	957	957	0
497	20240328	121000	20453540	957	957	957	957	0
498	20240328	120900	20453540	957	957	957	957	0
499	20240328	120800	20453540	957	957	957	957	0
500	20240328	120700	20453540	957	957	957	957	0
501	20240328	120600	20453540	957	957	957	957	0
502	20240328	120500	20453540	957	957	957	957	0
503	20240328	120400	20453540	957	957	957	957	0
504	20240328	120300	20453540	957	957	957	957	0
505	20240328	120200	20453540	957	957	957	957	0
506	20240328	120100	20453540	957	957	957	957	0
507	20240328	120000	20453540	957	957	957	957	0
508	20240328	115900	20453540	957	957	957	957	0
509	20240328	115800	20453540	957	957	957	957	0
510	20240328	115700	20453540	957	957	957	957	0
511	20240328	115600	20453540	957	957	957	957	0
512	20240328	115500	20453540	957	957	957	957	0
513	20240328	115400	20453540	957	957	957	957	0
514	20240328	115300	20453540	957	957	957	957	40
515	20240328	115200	20415260	957	957	957	957	0
516	20240328	115100	20415260	957	957	957	957	0
517	20240328	115000	20415260	957	957	957	957	0
518	20240328	114900	20415260	957	957	957	957	0
519	20240328	114800	20415260	957	957	957	957	0
520	20240328	114700	20415260	957	957	957	957	0
521	20240328	114600	20415260	957	957	957	957	0
522	20240328	114500	20415260	957	957	957	957	45
523	20240328	114400	20372195	957	957	957	957	0
524	20240328	114300	20372195	957	957	957	957	0
525	20240328	114200	20372195	957	957	957	957	0
526	20240328	114100	20372195	957	957	957	957	0
527	20240328	114000	20372195	957	957	957	957	0
528	20240328	113900	20372195	957	957	957	957	0
529	20240328	113800	20372195	957	957	957	957	0
530	20240328	113700	20372195	957	957	957	957	0
531	20240328	113600	20372195	957	957	957	957	0
532	20240328	113500	20372195	957	957	957	957	0
533	20240328	113400	20372195	957	957	957	957	0
534	20240328	113300	20372195	957	957	957	957	0
535	20240328	113200	20372195	957	957	957	957	0
536	20240328	113100	20372195	957	957	957	957	0
537	20240328	113000	20372195	957	957	957	957	0
538	20240328	112900	20372195	957	957	957	957	0
539	20240328	112800	20372195	957	957	957	957	0
540	20240328	112700	20372195	957	957	957	957	0
541	20240328	112600	20372195	957	957	957	957	0
542	20240328	112500	20372195	957	957	957	957	0
543	20240328	112400	20372195	957	957	957	957	0
544	20240328	112300	20372195	957	957	957	957	0
545	20240328	112200	20372195	957	957	957	957	0
546	20240328	112100	20372195	957	957	957	957	0
547	20240328	112000	20372195	957	957	957	957	0
548	20240328	111900	20372195	957	957	957	957	0
549	20240328	111800	20372195	957	957	957	957	0
550	20240328	111700	20372195	957	957	957	957	0
551	20240328	111600	20372195	957	957	957	957	0
552	20240328	111500	20372195	957	957	957	957	0
553	20240328	111400	20372195	957	957	957	957	0
554	20240328	111300	20372195	957	957	957	957	0
555	20240328	111200	20372195	957	957	957	957	0
556	20240328	111100	20372195	957	957	957	957	0
557	20240328	111000	20372195	957	957	957	957	0
558	20240328	110900	20372195	957	957	957	957	0
559	20240328	110800	20372195	957	957	957	957	0
560	20240328	110700	20372195	957	957	957	957	0
561	20240328	110600	20372195	957	957	957	957	0
562	20240328	110500	20372195	957	957	957	957	0
563	20240328	110400	20372195	957	957	957	957	0
564	20240328	110300	20372195	957	957	957	957	0
565	20240328	110200	20372195	957	957	957	957	0
566	20240328	110100	20372195	957	957	957	957	0
567	20240328	110000	20372195	957	957	957	957	0
568	20240328	105900	20372195	957	957	957	957	0
569	20240328	105800	20372195	957	957	957	957	0
570	20240328	105700	20372195	957	957	957	957	0
571	20240328	105600	20372195	957	957	957	957	0
572	20240328	105500	20372195	957	957	957	957	0
573	20240328	105400	20372195	957	957	957	957	0
574	20240328	105300	20372195	957	957	957	957	0
575	20240328	105200	20372195	957	957	957	957	0
576	20240328	105100	20372195	957	957	957	957	0
577	20240328	105000	20372195	957	957	957	957	0
578	20240328	104900	20372195	957	957	957	957	0
579	20240328	104800	20372195	957	957	957	957	0
580	20240328	104700	20372195	957	957	957	957	0
581	20240328	104600	20372195	957	957	957	957	0
582	20240328	104500	20372195	957	957	957	957	0
583	20240328	104400	20372195	957	957	957	957	0
584	20240328	104300	20372195	957	957	957	957	0
585	20240328	104200	20372195	957	957	957	957	0
586	20240328	104100	20372195	957	957	957	957	0
587	20240328	104000	20372195	957	957	957	957	0
588	20240328	103900	20372195	957	957	957	957	0
589	20240328	103800	20372195	957	957	957	957	0
590	20240328	103700	20372195	957	957	957	957	0
591	20240328	103600	20372195	957	957	957	957	0
592	20240328	103500	20372195	957	957	957	957	0
593	20240328	103400	20372195	957	957	957	957	0
594	20240328	103300	20372195	957	957	957	957	0
595	20240328	103200	20372195	957	957	957	957	0
596	20240328	103100	20372195	957	957	957	957	0
597	20240328	103000	20372195	957	957	957	957	0
598	20240328	102900	20372195	957	957	957	957	2200
599	20240328	102800	18266795	957	957	957	957	0
600	20240328	102700	18266795	957	957	957	957	0
601	20240328	102600	18266795	957	957	957	957	0
602	20240328	102500	18266795	957	957	957	957	0
603	20240328	102400	18266795	957	957	957	957	0
604	20240328	102300	18266795	957	957	957	957	167
605	20240328	102200	18106976	957	957	957	957	0
606	20240328	102100	18106976	957	957	957	957	0
607	20240328	102000	18106976	957	957	957	957	1
608	20240328	101900	18106019	957	957	957	957	0
609	20240328	101800	18106019	957	957	957	957	0
610	20240328	101700	18106019	957	957	957	957	0
611	20240328	101600	18106019	957	957	957	957	0
612	20240328	101500	18106019	957	957	957	957	0
613	20240328	101400	18106019	957	957	957	957	0
614	20240328	101300	18106019	957	957	957	957	0
615	20240328	101200	18106019	957	957	957	957	0
616	20240328	101100	18106019	957	957	957	957	0
617	20240328	101000	18106019	957	957	957	957	0
618	20240328	100900	18106019	957	957	957	957	1
619	20240328	100800	18105062	957	957	957	957	0
620	20240328	100700	18105062	957	957	957	957	0
621	20240328	100600	18105062	957	957	957	957	0
622	20240328	100500	18105062	957	957	957	957	0
623	20240328	100400	18105062	957	957	957	957	0
624	20240328	100300	18105062	957	957	957	957	0
625	20240328	100200	18105062	957	957	957	957	0
626	20240328	100100	18105062	957	957	957	957	0
627	20240328	100000	18105062	957	957	957	957	0
628	20240328	095900	18105062	957	957	957	957	5
629	20240328	095800	18100277	957	957	957	957	100
630	20240328	095700	18004577	957	957	957	957	0
631	20240328	095600	18004577	957	957	957	957	0
632	20240328	095500	18004577	957	957	957	957	0
633	20240328	095400	18004577	957	957	957	957	0
634	20240328	095300	18004577	957	957	957	957	0
635	20240328	095200	18004577	957	957	957	957	0
636	20240328	095100	18004577	957	957	957	957	0
637	20240328	095000	18004577	957	957	957	957	0
638	20240328	094900	18004577	957	957	957	957	0
639	20240328	094800	18004577	957	957	957	957	0
640	20240328	094700	18004577	957	957	957	957	0
641	20240328	094600	18004577	957	957	957	957	0
642	20240328	094500	18004577	957	957	957	957	0
643	20240328	094400	18004577	957	957	957	957	0
644	20240328	094300	18004577	957	957	957	957	0
645	20240328	094200	18004577	957	957	957	957	0
646	20240328	094100	18004577	957	957	957	957	1409
647	20240328	094000	16656164	957	957	957	957	0
648	20240328	093900	16656164	957	957	957	957	5000
649	20240328	093800	11871164	957	957	957	957	0
650	20240328	093700	11871164	957	957	957	957	0
651	20240328	093600	11871164	957	957	957	957	0
652	20240328	093500	11871164	957	957	957	957	0
653	20240328	093400	11871164	957	957	957	957	0
654	20240328	093300	11871164	957	957	957	957	0
655	20240328	093200	11871164	957	957	957	957	0
656	20240328	093100	11871164	957	957	957	957	0
657	20240328	093000	11871164	957	957	957	957	100
658	20240328	092900	11775464	957	957	957	957	100
659	20240328	092800	11679764	957	957	957	957	0
660	20240328	092700	11679764	957	957	957	957	155
661	20240328	092600	11531429	957	957	957	957	7
662	20240328	092500	11524730	957	957	957	957	364
663	20240328	092400	11176382	957	957	957	957	0
664	20240328	092300	11176382	957	957	957	957	441
665	20240328	092200	10754345	957	957	957	957	5
666	20240328	092100	10749560	957	957	957	957	0
667	20240328	092000	10749560	957	957	957	957	0
668	20240328	091900	10749560	957	957	957	957	0
669	20240328	091800	10749560	957	957	957	957	0
670	20240328	091700	10749560	957	957	957	957	0
671	20240328	091600	10749560	957	957	957	957	0
672	20240328	091500	10749560	957	957	957	957	1500
673	20240328	091400	9314060	957	957	957	957	1000
674	20240328	091300	8357060	957	957	957	957	0
675	20240328	091200	8357060	957	957	957	957	0
676	20240328	091100	8357060	957	957	957	957	125
677	20240328	091000	8237435	957	957	957	957	101
678	20240328	090900	8140778	957	957	957	957	1400
679	20240328	090800	6800978	957	957	957	957	1402
680	20240328	090700	5459264	957	957	957	957	0
681	20240328	090600	5459264	957	957	957	957	0
682	20240328	090500	5459264	957	957	957	957	701
683	20240328	090400	4788407	957	957	957	957	2000
684	20240328	090300	2874407	957	957	957	957	81
685	20240328	090200	2796890	957	957	957	957	100
686	20240328	090100	2701190	957	957	957	957	200
687	20240328	090000	2509790	957	961	961	957	2622