KissMeData/074430/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	195200	33022587	915	915	915	915	3819
3	20250324	195100	33022587	915	915	915	915	0
4	20250324	195000	33022587	915	915	915	915	0
5	20250324	194900	33022587	915	915	915	915	0
6	20250324	194800	33022587	915	915	915	915	0
7	20250324	194700	33022587	915	915	915	915	0
8	20250324	194600	33022587	915	915	915	915	0
9	20250324	194500	33022587	915	915	915	915	0
10	20250324	194400	33022587	915	915	915	915	0
11	20250324	194300	33022587	915	915	915	915	0
12	20250324	194200	33022587	915	915	915	915	0
13	20250324	194100	33022587	915	915	915	915	0
14	20250324	194000	33022587	915	915	915	915	0
15	20250324	193900	33022587	915	915	915	915	0
16	20250324	193800	33022587	915	915	915	915	0
17	20250324	193700	33022587	915	915	915	915	0
18	20250324	193600	33022587	915	915	915	915	0
19	20250324	193500	33022587	915	915	915	915	0
20	20250324	193400	33022587	915	915	915	915	0
21	20250324	193300	33022587	915	915	915	915	0
22	20250324	193200	33022587	915	915	915	915	0
23	20250324	193100	33022587	915	915	915	915	0
24	20250324	193000	33022587	915	915	915	915	0
25	20250324	192900	33022587	915	915	915	915	0
26	20250324	192800	33022587	915	915	915	915	0
27	20250324	192700	33022587	915	915	915	915	0
28	20250324	192600	33022587	915	915	915	915	0
29	20250324	192500	33022587	915	915	915	915	0
30	20250324	192400	33022587	915	915	915	915	0
31	20250324	192300	33022587	915	915	915	915	0
32	20250324	192200	33022587	915	915	915	915	3819
33	20250324	192100	33022587	915	915	915	915	0
34	20250324	192000	33022587	915	915	915	915	0
35	20250324	191900	33022587	915	915	915	915	0
36	20250324	191800	33022587	915	915	915	915	0
37	20250324	191700	33022587	915	915	915	915	0
38	20250324	191600	33022587	915	915	915	915	0
39	20250324	191500	33022587	915	915	915	915	0
40	20250324	191400	33022587	915	915	915	915	0
41	20250324	191300	33022587	915	915	915	915	0
42	20250324	191200	33022587	915	915	915	915	0
43	20250324	191100	33022587	915	915	915	915	0
44	20250324	191000	33022587	915	915	915	915	0
45	20250324	190900	33022587	915	915	915	915	0
46	20250324	190800	33022587	915	915	915	915	0
47	20250324	190700	33022587	915	915	915	915	0
48	20250324	190600	33022587	915	915	915	915	0
49	20250324	190500	33022587	915	915	915	915	0
50	20250324	190400	33022587	915	915	915	915	0
51	20250324	190300	33022587	915	915	915	915	0
52	20250324	190200	33022587	915	915	915	915	0
53	20250324	190100	33022587	915	915	915	915	0
54	20250324	190000	33022587	915	915	915	915	0
55	20250324	185900	33022587	915	915	915	915	0
56	20250324	185800	33022587	915	915	915	915	0
57	20250324	185700	33022587	915	915	915	915	0
58	20250324	185600	33022587	915	915	915	915	0
59	20250324	185500	33022587	915	915	915	915	0
60	20250324	185400	33022587	915	915	915	915	0
61	20250324	185300	33022587	915	915	915	915	0
62	20250324	185200	33022587	915	915	915	915	3819
63	20250324	185100	33022587	915	915	915	915	0
64	20250324	185000	33022587	915	915	915	915	0
65	20250324	184900	33022587	915	915	915	915	0
66	20250324	184800	33022587	915	915	915	915	0
67	20250324	184700	33022587	915	915	915	915	0
68	20250324	184600	33022587	915	915	915	915	0
69	20250324	184500	33022587	915	915	915	915	0
70	20250324	184400	33022587	915	915	915	915	0
71	20250324	184300	33022587	915	915	915	915	0
72	20250324	184200	33022587	915	915	915	915	0
73	20250324	184100	33022587	915	915	915	915	0
74	20250324	184000	33022587	915	915	915	915	0
75	20250324	183900	33022587	915	915	915	915	0
76	20250324	183800	33022587	915	915	915	915	0
77	20250324	183700	33022587	915	915	915	915	0
78	20250324	183600	33022587	915	915	915	915	0
79	20250324	183500	33022587	915	915	915	915	0
80	20250324	183400	33022587	915	915	915	915	0
81	20250324	183300	33022587	915	915	915	915	0
82	20250324	183200	33022587	915	915	915	915	0
83	20250324	183100	33022587	915	915	915	915	0
84	20250324	183000	33022587	915	915	915	915	0
85	20250324	182900	33022587	915	915	915	915	0
86	20250324	182800	33022587	915	915	915	915	0
87	20250324	182700	33022587	915	915	915	915	0
88	20250324	182600	33022587	915	915	915	915	0
89	20250324	182500	33022587	915	915	915	915	0
90	20250324	182400	33022587	915	915	915	915	0
91	20250324	182300	33022587	915	915	915	915	0
92	20250324	182200	33022587	915	915	915	915	3819
93	20250324	182100	33022587	915	915	915	915	0
94	20250324	182000	33022587	915	915	915	915	0
95	20250324	181900	33022587	915	915	915	915	0
96	20250324	181800	33022587	915	915	915	915	0
97	20250324	181700	33022587	915	915	915	915	0
98	20250324	181600	33022587	915	915	915	915	0
99	20250324	181500	33022587	915	915	915	915	0
100	20250324	181400	33022587	915	915	915	915	0
101	20250324	181300	33022587	915	915	915	915	0
102	20250324	181200	33022587	915	915	915	915	0
103	20250324	181100	33022587	915	915	915	915	0
104	20250324	181000	33022587	915	915	915	915	0
105	20250324	180900	33022587	915	915	915	915	0
106	20250324	180800	33022587	915	915	915	915	0
107	20250324	180700	33022587	915	915	915	915	0
108	20250324	180600	33022587	915	915	915	915	0
109	20250324	180500	33022587	915	915	915	915	0
110	20250324	180400	33022587	915	915	915	915	0
111	20250324	180300	33022587	915	915	915	915	0
112	20250324	180200	33022587	915	915	915	915	0
113	20250324	180100	33022587	915	915	915	915	0
114	20250324	180000	33022587	915	915	915	915	0
115	20250324	175900	33022587	915	915	915	915	0
116	20250324	175800	33022587	915	915	915	915	0
117	20250324	175700	33022587	915	915	915	915	0
118	20250324	175600	33022587	915	915	915	915	0
119	20250324	175500	33022587	915	915	915	915	0
120	20250324	175400	33022587	915	915	915	915	0
121	20250324	175300	33022587	915	915	915	915	0
122	20250324	175200	33022587	915	915	915	915	3819
123	20250324	175100	33022587	915	915	915	915	0
124	20250324	175000	33022587	915	915	915	915	0
125	20250324	174900	33022587	915	915	915	915	0
126	20250324	174800	33022587	915	915	915	915	0
127	20250324	174700	33022587	915	915	915	915	0
128	20250324	174600	33022587	915	915	915	915	0
129	20250324	174500	33022587	915	915	915	915	0
130	20250324	174400	33022587	915	915	915	915	0
131	20250324	174300	33022587	915	915	915	915	0
132	20250324	174200	33022587	915	915	915	915	0
133	20250324	174100	33022587	915	915	915	915	0
134	20250324	174000	33022587	915	915	915	915	0
135	20250324	173900	33022587	915	915	915	915	0
136	20250324	173800	33022587	915	915	915	915	0
137	20250324	173700	33022587	915	915	915	915	0
138	20250324	173600	33022587	915	915	915	915	0
139	20250324	173500	33022587	915	915	915	915	0
140	20250324	173400	33022587	915	915	915	915	0
141	20250324	173300	33022587	915	915	915	915	0
142	20250324	173200	33022587	915	915	915	915	0
143	20250324	173100	33022587	915	915	915	915	0
144	20250324	173000	33022587	915	915	915	915	0
145	20250324	172900	33022587	915	915	915	915	0
146	20250324	172800	33022587	915	915	915	915	0
147	20250324	172700	33022587	915	915	915	915	0
148	20250324	172600	33022587	915	915	915	915	0
149	20250324	172500	33022587	915	915	915	915	0
150	20250324	172400	33022587	915	915	915	915	0
151	20250324	172300	33022587	915	915	915	915	0
152	20250324	172200	33022587	915	915	915	915	3819
153	20250324	172100	33022587	915	915	915	915	0
154	20250324	172000	33022587	915	915	915	915	0
155	20250324	171900	33022587	915	915	915	915	0
156	20250324	171800	33022587	915	915	915	915	0
157	20250324	171700	33022587	915	915	915	915	0
158	20250324	171600	33022587	915	915	915	915	0
159	20250324	171500	33022587	915	915	915	915	0
160	20250324	171400	33022587	915	915	915	915	0
161	20250324	171300	33022587	915	915	915	915	0
162	20250324	171200	33022587	915	915	915	915	0
163	20250324	171100	33022587	915	915	915	915	0
164	20250324	171000	33022587	915	915	915	915	0
165	20250324	170900	33022587	915	915	915	915	0
166	20250324	170800	33022587	915	915	915	915	0
167	20250324	170700	33022587	915	915	915	915	0
168	20250324	170600	33022587	915	915	915	915	0
169	20250324	170500	33022587	915	915	915	915	0
170	20250324	170400	33022587	915	915	915	915	0
171	20250324	170300	33022587	915	915	915	915	0
172	20250324	170200	33022587	915	915	915	915	0
173	20250324	170100	33022587	915	915	915	915	0
174	20250324	170000	33022587	915	915	915	915	0
175	20250324	165900	33022587	915	915	915	915	0
176	20250324	165800	33022587	915	915	915	915	0
177	20250324	165700	33022587	915	915	915	915	0
178	20250324	165600	33022587	915	915	915	915	0
179	20250324	165500	33022587	915	915	915	915	0
180	20250324	165400	33022587	915	915	915	915	0
181	20250324	165300	33022587	915	915	915	915	0
182	20250324	165200	33022587	915	915	915	915	3819
183	20250324	165100	33022587	915	915	915	915	0
184	20250324	165000	33022587	915	915	915	915	0
185	20250324	164900	33022587	915	915	915	915	0
186	20250324	164800	33022587	915	915	915	915	0
187	20250324	164700	33022587	915	915	915	915	0
188	20250324	164600	33022587	915	915	915	915	0
189	20250324	164500	33022587	915	915	915	915	0
190	20250324	164400	33022587	915	915	915	915	0
191	20250324	164300	33022587	915	915	915	915	0
192	20250324	164200	33022587	915	915	915	915	0
193	20250324	164100	33022587	915	915	915	915	0
194	20250324	164000	33022587	915	915	915	915	0
195	20250324	163900	33022587	915	915	915	915	0
196	20250324	163800	33022587	915	915	915	915	0
197	20250324	163700	33022587	915	915	915	915	0
198	20250324	163600	33022587	915	915	915	915	0
199	20250324	163500	33022587	915	915	915	915	0
200	20250324	163400	33022587	915	915	915	915	0
201	20250324	163300	33022587	915	915	915	915	0
202	20250324	163200	33022587	915	915	915	915	0
203	20250324	163100	33022587	915	915	915	915	0
204	20250324	163000	33022587	915	915	915	915	0
205	20250324	162900	33022587	915	915	915	915	0
206	20250324	162800	33022587	915	915	915	915	0
207	20250324	162700	33022587	915	915	915	915	0
208	20250324	162600	33022587	915	915	915	915	0
209	20250324	162500	33022587	915	915	915	915	0
210	20250324	162400	33022587	915	915	915	915	0
211	20250324	162300	33022587	915	915	915	915	0
212	20250324	162200	33022587	915	915	915	915	3819
213	20250324	162100	33022587	915	915	915	915	0
214	20250324	162000	33022587	915	915	915	915	0
215	20250324	161900	33022587	915	915	915	915	0
216	20250324	161800	33022587	915	915	915	915	0
217	20250324	161700	33022587	915	915	915	915	0
218	20250324	161600	33022587	915	915	915	915	0
219	20250324	161500	33022587	915	915	915	915	0
220	20250324	161400	33022587	915	915	915	915	0
221	20250324	161300	33022587	915	915	915	915	0
222	20250324	161200	33022587	915	915	915	915	0
223	20250324	161100	33022587	915	915	915	915	0
224	20250324	161000	33022587	915	915	915	915	0
225	20250324	160900	33022587	915	915	915	915	0
226	20250324	160800	33022587	915	915	915	915	0
227	20250324	160700	33022587	915	915	915	915	0
228	20250324	160600	33022587	915	915	915	915	0
229	20250324	160500	33022587	915	915	915	915	0
230	20250324	160400	33022587	915	915	915	915	0
231	20250324	160300	33022587	915	915	915	915	0
232	20250324	160200	33022587	915	915	915	915	0
233	20250324	160100	33022587	915	915	915	915	0
234	20250324	160000	33022587	915	915	915	915	0
235	20250324	155900	33022587	915	915	915	915	0
236	20250324	155800	33022587	915	915	915	915	0
237	20250324	155700	33022587	915	915	915	915	0
238	20250324	155600	33022587	915	915	915	915	0
239	20250324	155500	33022587	915	915	915	915	0
240	20250324	155400	33022587	915	915	915	915	0
241	20250324	155300	33022587	915	915	915	915	0
242	20250324	155200	33022587	915	915	915	915	3819
243	20250324	155100	33022587	915	915	915	915	0
244	20250324	155000	33022587	915	915	915	915	0
245	20250324	154900	33022587	915	915	915	915	0
246	20250324	154800	33022587	915	915	915	915	0
247	20250324	154700	33022587	915	915	915	915	0
248	20250324	154600	33022587	915	915	915	915	0
249	20250324	154500	33022587	915	915	915	915	0
250	20250324	154400	33022587	915	915	915	915	0
251	20250324	154300	33022587	915	915	915	915	0
252	20250324	154200	33022587	915	915	915	915	0
253	20250324	154100	33022587	915	915	915	915	0
254	20250324	154000	33022587	915	915	915	915	0
255	20250324	153900	33022587	915	915	915	915	0
256	20250324	153800	33022587	915	915	915	915	0
257	20250324	153700	33022587	915	915	915	915	0
258	20250324	153600	33022587	915	915	915	915	0
259	20250324	153500	33022587	915	915	915	915	0
260	20250324	153400	33022587	915	915	915	915	0
261	20250324	153300	33022587	915	915	915	915	0
262	20250324	153200	33022587	915	915	915	915	0
263	20250324	153100	33022587	915	915	915	915	0
264	20250324	153000	33022587	915	915	915	915	3819
265	20250324	152900	29528202	915	915	915	915	0
266	20250324	152800	29528202	915	915	915	915	0
267	20250324	152700	29528202	915	915	915	915	0
268	20250324	152600	29528202	915	915	915	915	0
269	20250324	152500	29528202	915	915	915	915	0
270	20250324	152400	29528202	915	915	915	915	0
271	20250324	152300	29528202	915	915	915	915	0
272	20250324	152200	29528202	915	915	915	915	0
273	20250324	152100	29528202	915	915	915	915	0
274	20250324	152000	29528202	915	915	915	915	0
275	20250324	151900	29528202	915	915	915	915	0
276	20250324	151800	29528202	915	914	915	914	50
277	20250324	151700	29482490	914	914	914	914	0
278	20250324	151600	29482490	914	914	914	914	0
279	20250324	151500	29482490	914	914	914	914	0
280	20250324	151400	29482490	914	914	914	914	0
281	20250324	151300	29482490	914	914	914	914	0
282	20250324	151200	29482490	914	914	914	914	0
283	20250324	151100	29482490	914	914	914	914	0
284	20250324	151000	29482490	914	914	914	914	0
285	20250324	150900	29482490	914	914	914	914	0
286	20250324	150800	29482490	914	914	914	914	0
287	20250324	150700	29482490	914	914	914	914	0
288	20250324	150600	29482490	914	914	914	914	0
289	20250324	150500	29482490	914	914	914	914	0
290	20250324	150400	29482490	914	914	914	914	0
291	20250324	150300	29482490	914	914	914	914	0
292	20250324	150200	29482490	914	914	914	914	0
293	20250324	150100	29482490	914	911	914	911	100
294	20250324	150000	29391339	911	911	911	911	2
295	20250324	145900	29389517	911	911	911	911	0
296	20250324	145800	29389517	911	911	911	911	0
297	20250324	145700	29389517	911	911	911	911	0
298	20250324	145600	29389517	911	911	911	911	100
299	20250324	145500	29298417	910	910	910	910	0
300	20250324	145400	29298417	910	910	910	910	0
301	20250324	145300	29298417	910	910	910	910	0
302	20250324	145200	29298417	910	910	910	910	0
303	20250324	145100	29298417	910	910	910	910	0
304	20250324	145000	29298417	910	910	910	910	1154
305	20250324	144900	28248277	910	910	910	910	0
306	20250324	144800	28248277	910	910	910	910	0
307	20250324	144700	28248277	910	910	910	910	0
308	20250324	144600	28248277	910	910	910	910	0
309	20250324	144500	28248277	910	910	910	910	0
310	20250324	144400	28248277	910	910	910	910	0
311	20250324	144300	28248277	910	910	910	910	0
312	20250324	144200	28248277	910	910	910	910	0
313	20250324	144100	28248277	910	910	910	910	0
314	20250324	144000	28248277	910	909	910	907	501
315	20250324	143900	27793433	910	910	910	910	0
316	20250324	143800	27793433	910	910	910	910	0
317	20250324	143700	27793433	910	910	910	910	0
318	20250324	143600	27793433	910	910	910	910	0
319	20250324	143500	27793433	910	910	910	910	0
320	20250324	143400	27793433	910	910	910	910	3
321	20250324	143300	27790703	910	910	910	910	0
322	20250324	143200	27790703	910	910	910	910	0
323	20250324	143100	27790703	910	910	910	910	0
324	20250324	143000	27790703	910	910	910	910	0
325	20250324	142900	27790703	910	910	910	910	0
326	20250324	142800	27790703	910	910	910	910	0
327	20250324	142700	27790703	910	910	910	910	0
328	20250324	142600	27790703	910	910	910	910	0
329	20250324	142500	27790703	910	910	910	910	0
330	20250324	142400	27790703	910	910	910	910	0
331	20250324	142300	27790703	910	910	910	910	0
332	20250324	142200	27790703	910	910	910	910	0
333	20250324	142100	27790703	910	910	910	910	0
334	20250324	142000	27790703	910	910	910	910	0
335	20250324	141900	27790703	910	910	910	910	0
336	20250324	141800	27790703	910	910	910	910	0
337	20250324	141700	27790703	910	910	910	910	0
338	20250324	141600	27790703	910	910	910	910	0
339	20250324	141500	27790703	910	910	910	910	0
340	20250324	141400	27790703	910	910	910	910	0
341	20250324	141300	27790703	910	910	910	910	0
342	20250324	141200	27790703	910	910	910	910	0
343	20250324	141100	27790703	910	910	910	910	0
344	20250324	141000	27790703	910	910	910	910	0
345	20250324	140900	27790703	910	910	910	910	0
346	20250324	140800	27790703	910	910	910	910	0
347	20250324	140700	27790703	910	910	910	910	0
348	20250324	140600	27790703	910	910	910	910	0
349	20250324	140500	27790703	910	910	910	910	1
350	20250324	140400	27789793	910	910	910	910	0
351	20250324	140300	27789793	910	910	910	910	0
352	20250324	140200	27789793	910	910	910	910	0
353	20250324	140100	27789793	910	910	910	910	0
354	20250324	140000	27789793	910	910	910	910	17
355	20250324	135900	27774323	910	910	910	910	0
356	20250324	135800	27774323	910	910	910	910	0
357	20250324	135700	27774323	910	910	910	910	0
358	20250324	135600	27774323	910	910	910	910	0
359	20250324	135500	27774323	910	910	910	910	0
360	20250324	135400	27774323	910	910	910	910	0
361	20250324	135300	27774323	910	910	910	910	0
362	20250324	135200	27774323	910	910	910	910	0
363	20250324	135100	27774323	910	910	910	910	0
364	20250324	135000	27774323	910	910	910	910	0
365	20250324	134900	27774323	910	910	910	910	0
366	20250324	134800	27774323	910	910	910	910	0
367	20250324	134700	27774323	910	910	910	910	0
368	20250324	134600	27774323	910	910	910	910	0
369	20250324	134500	27774323	910	908	910	908	126
370	20250324	134400	27659913	908	908	908	908	0
371	20250324	134300	27659913	908	908	908	908	0
372	20250324	134200	27659913	908	908	908	908	0
373	20250324	134100	27659913	908	908	908	908	0
374	20250324	134000	27659913	908	908	908	908	0
375	20250324	133900	27659913	908	908	908	908	0
376	20250324	133800	27659913	908	908	908	908	0
377	20250324	133700	27659913	908	908	908	908	0
378	20250324	133600	27659913	908	908	908	908	0
379	20250324	133500	27659913	908	908	908	908	0
380	20250324	133400	27659913	908	908	908	908	1
381	20250324	133300	27659005	908	908	908	908	0
382	20250324	133200	27659005	908	908	908	908	0
383	20250324	133100	27659005	908	908	908	908	0
384	20250324	133000	27659005	908	908	908	908	0
385	20250324	132900	27659005	908	908	908	908	0
386	20250324	132800	27659005	908	908	908	908	0
387	20250324	132700	27659005	908	908	908	908	19
388	20250324	132600	27641753	908	908	908	908	0
389	20250324	132500	27641753	908	908	908	908	0
390	20250324	132400	27641753	908	908	908	908	0
391	20250324	132300	27641753	908	908	908	908	0
392	20250324	132200	27641753	908	908	908	908	0
393	20250324	132100	27641753	908	908	908	908	0
394	20250324	132000	27641753	908	908	908	908	0
395	20250324	131900	27641753	908	908	908	908	0
396	20250324	131800	27641753	908	908	908	908	0
397	20250324	131700	27641753	908	908	908	908	0
398	20250324	131600	27641753	908	908	908	908	0
399	20250324	131500	27641753	908	908	908	908	0
400	20250324	131400	27641753	908	908	908	908	0
401	20250324	131300	27641753	908	908	908	908	0
402	20250324	131200	27641753	908	908	908	908	0
403	20250324	131100	27641753	908	908	908	908	0
404	20250324	131000	27641753	908	908	908	908	0
405	20250324	130900	27641753	908	908	908	908	0
406	20250324	130800	27641753	908	908	908	908	0
407	20250324	130700	27641753	908	908	908	908	0
408	20250324	130600	27641753	908	907	908	904	835
409	20250324	130500	26886317	908	908	908	908	0
410	20250324	130400	26886317	908	908	908	908	0
411	20250324	130300	26886317	908	908	908	908	0
412	20250324	130200	26886317	908	908	908	908	0
413	20250324	130100	26886317	908	908	908	908	0
414	20250324	130000	26886317	908	908	908	908	0
415	20250324	125900	26886317	908	908	908	908	0
416	20250324	125800	26886317	908	908	908	908	0
417	20250324	125700	26886317	908	908	908	908	0
418	20250324	125600	26886317	908	908	908	908	0
419	20250324	125500	26886317	908	908	908	908	0
420	20250324	125400	26886317	908	908	908	908	0
421	20250324	125300	26886317	908	908	908	908	0
422	20250324	125200	26886317	908	908	908	908	0
423	20250324	125100	26886317	908	908	908	908	0
424	20250324	125000	26886317	908	908	908	908	0
425	20250324	124900	26886317	908	908	908	908	0
426	20250324	124800	26886317	908	908	908	908	0
427	20250324	124700	26886317	908	908	908	908	0
428	20250324	124600	26886317	908	908	908	908	0
429	20250324	124500	26886317	908	908	908	908	0
430	20250324	124400	26886317	908	908	908	908	0
431	20250324	124300	26886317	908	908	908	908	0
432	20250324	124200	26886317	908	908	908	908	0
433	20250324	124100	26886317	908	908	908	908	0
434	20250324	124000	26886317	908	908	908	908	0
435	20250324	123900	26886317	908	908	908	908	0
436	20250324	123800	26886317	908	908	908	908	0
437	20250324	123700	26886317	908	908	908	908	0
438	20250324	123600	26886317	908	908	908	908	0
439	20250324	123500	26886317	908	908	908	908	0
440	20250324	123400	26886317	908	908	908	908	0
441	20250324	123300	26886317	908	908	908	908	0
442	20250324	123200	26886317	908	908	908	908	0
443	20250324	123100	26886317	908	908	908	908	0
444	20250324	123000	26886317	908	908	908	908	0
445	20250324	122900	26886317	908	906	908	906	188
446	20250324	122800	26715987	910	910	910	910	0
447	20250324	122700	26715987	910	910	910	910	0
448	20250324	122600	26715987	910	910	910	910	0
449	20250324	122500	26715987	910	910	910	910	0
450	20250324	122400	26715987	910	910	910	910	0
451	20250324	122300	26715987	910	910	910	910	0
452	20250324	122200	26715987	910	910	910	910	0
453	20250324	122100	26715987	910	910	910	910	0
454	20250324	122000	26715987	910	910	910	910	0
455	20250324	121900	26715987	910	910	910	910	0
456	20250324	121800	26715987	910	910	910	910	0
457	20250324	121700	26715987	910	910	910	910	0
458	20250324	121600	26715987	910	910	910	910	0
459	20250324	121500	26715987	910	910	910	910	0
460	20250324	121400	26715987	910	910	910	910	0
461	20250324	121300	26715987	910	910	910	910	0
462	20250324	121200	26715987	910	910	910	910	0
463	20250324	121100	26715987	910	910	910	910	0
464	20250324	121000	26715987	910	910	910	910	0
465	20250324	120900	26715987	910	910	910	910	0
466	20250324	120800	26715987	910	910	910	910	0
467	20250324	120700	26715987	910	910	910	910	0
468	20250324	120600	26715987	910	910	910	910	0
469	20250324	120500	26715987	910	910	910	910	0
470	20250324	120400	26715987	910	910	910	910	0
471	20250324	120300	26715987	910	910	910	910	0
472	20250324	120200	26715987	910	910	910	910	0
473	20250324	120100	26715987	910	910	910	910	0
474	20250324	120000	26715987	910	910	910	910	0
475	20250324	115900	26715987	910	910	910	910	0
476	20250324	115800	26715987	910	910	910	910	0
477	20250324	115700	26715987	910	910	910	910	0
478	20250324	115600	26715987	910	910	910	910	0
479	20250324	115500	26715987	910	910	910	910	0
480	20250324	115400	26715987	910	910	910	910	0
481	20250324	115300	26715987	910	910	910	910	0
482	20250324	115200	26715987	910	910	910	910	0
483	20250324	115100	26715987	910	910	910	910	0
484	20250324	115000	26715987	910	910	910	910	0
485	20250324	114900	26715987	910	910	910	910	0
486	20250324	114800	26715987	910	910	910	910	0
487	20250324	114700	26715987	910	910	910	910	0
488	20250324	114600	26715987	910	910	910	910	0
489	20250324	114500	26715987	910	910	910	910	0
490	20250324	114400	26715987	910	910	910	910	0
491	20250324	114300	26715987	910	910	910	910	0
492	20250324	114200	26715987	910	910	910	910	0
493	20250324	114100	26715987	910	910	910	910	0
494	20250324	114000	26715987	910	910	910	910	0
495	20250324	113900	26715987	910	910	910	910	0
496	20250324	113800	26715987	910	910	910	910	0
497	20250324	113700	26715987	910	909	910	906	1701
498	20250324	113600	25174474	910	910	910	910	0
499	20250324	113500	25174474	910	910	910	910	0
500	20250324	113400	25174474	910	910	910	910	0
501	20250324	113300	25174474	910	910	910	910	0
502	20250324	113200	25174474	910	910	910	910	0
503	20250324	113100	25174474	910	910	910	910	0
504	20250324	113000	25174474	910	910	910	910	0
505	20250324	112900	25174474	910	910	910	910	0
506	20250324	112800	25174474	910	910	910	910	0
507	20250324	112700	25174474	910	910	910	910	0
508	20250324	112600	25174474	910	910	910	910	0
509	20250324	112500	25174474	910	910	910	910	0
510	20250324	112400	25174474	910	910	910	910	0
511	20250324	112300	25174474	910	910	910	910	0
512	20250324	112200	25174474	910	910	910	910	0
513	20250324	112100	25174474	910	910	910	910	0
514	20250324	112000	25174474	910	910	910	910	0
515	20250324	111900	25174474	910	910	910	910	0
516	20250324	111800	25174474	910	910	910	910	0
517	20250324	111700	25174474	910	910	910	910	0
518	20250324	111600	25174474	910	910	910	910	0
519	20250324	111500	25174474	910	910	910	910	0
520	20250324	111400	25174474	910	910	910	910	100
521	20250324	111300	25083474	910	910	910	910	0
522	20250324	111200	25083474	910	910	910	910	0
523	20250324	111100	25083474	910	910	910	910	0
524	20250324	111000	25083474	910	909	910	909	532
525	20250324	110900	24599557	909	909	909	909	0
526	20250324	110800	24599557	909	909	909	909	0
527	20250324	110700	24599557	909	909	909	909	0
528	20250324	110600	24599557	909	909	909	909	0
529	20250324	110500	24599557	909	909	909	909	0
530	20250324	110400	24599557	909	909	909	909	0
531	20250324	110300	24599557	909	909	909	909	0
532	20250324	110200	24599557	909	909	909	909	0
533	20250324	110100	24599557	909	909	909	909	0
534	20250324	110000	24599557	909	909	909	909	0
535	20250324	105900	24599557	909	909	909	909	0
536	20250324	105800	24599557	909	909	909	909	0
537	20250324	105700	24599557	909	909	909	909	39
538	20250324	105600	24564106	906	906	906	906	0
539	20250324	105500	24564106	906	906	906	906	0
540	20250324	105400	24564106	906	906	906	906	0
541	20250324	105300	24564106	906	906	906	906	0
542	20250324	105200	24564106	906	906	906	906	0
543	20250324	105100	24564106	906	906	906	906	0
544	20250324	105000	24564106	906	906	906	906	71
545	20250324	104900	24499780	906	906	906	906	0
546	20250324	104800	24499780	906	906	906	906	0
547	20250324	104700	24499780	906	906	906	906	0
548	20250324	104600	24499780	906	906	906	906	1000
549	20250324	104500	23593780	914	914	914	914	0
550	20250324	104400	23593780	914	914	914	914	0
551	20250324	104300	23593780	914	914	914	914	0
552	20250324	104200	23593780	914	914	914	914	0
553	20250324	104100	23593780	914	914	914	914	0
554	20250324	104000	23593780	914	914	914	914	0
555	20250324	103900	23593780	914	914	914	914	0
556	20250324	103800	23593780	914	914	914	914	0
557	20250324	103700	23593780	914	914	914	914	0
558	20250324	103600	23593780	914	914	914	914	0
559	20250324	103500	23593780	914	914	914	914	0
560	20250324	103400	23593780	914	914	914	914	0
561	20250324	103300	23593780	914	914	914	914	0
562	20250324	103200	23593780	914	914	914	914	0
563	20250324	103100	23593780	914	914	914	914	26
564	20250324	103000	23570016	914	914	914	914	0
565	20250324	102900	23570016	914	914	914	914	0
566	20250324	102800	23570016	914	914	914	914	0
567	20250324	102700	23570016	914	914	914	914	0
568	20250324	102600	23570016	914	914	914	914	0
569	20250324	102500	23570016	914	914	914	914	20
570	20250324	102400	23551736	914	914	914	914	0
571	20250324	102300	23551736	914	914	914	914	0
572	20250324	102200	23551736	914	914	914	914	0
573	20250324	102100	23551736	914	914	914	914	0
574	20250324	102000	23551736	914	914	914	914	0
575	20250324	101900	23551736	914	914	914	914	0
576	20250324	101800	23551736	914	914	914	914	0
577	20250324	101700	23551736	914	914	914	914	0
578	20250324	101600	23551736	914	914	914	914	0
579	20250324	101500	23551736	914	914	914	914	0
580	20250324	101400	23551736	914	914	914	914	0
581	20250324	101300	23551736	914	914	914	914	0
582	20250324	101200	23551736	914	914	914	914	0
583	20250324	101100	23551736	914	914	914	914	191
584	20250324	101000	23377162	914	914	914	914	7
585	20250324	100900	23370764	907	908	908	907	1473
586	20250324	100800	22034280	907	907	907	907	0
587	20250324	100700	22034280	907	907	907	907	0
588	20250324	100600	22034280	907	907	907	907	0
589	20250324	100500	22034280	907	907	907	907	0
590	20250324	100400	22034280	907	907	907	907	0
591	20250324	100300	22034280	907	907	907	907	1
592	20250324	100200	22033373	915	915	915	915	0
593	20250324	100100	22033373	915	915	915	915	0
594	20250324	100000	22033373	915	915	915	915	0
595	20250324	095900	22033373	915	911	915	911	70
596	20250324	095800	21969394	909	909	909	901	16001
597	20250324	095700	7535220	916	916	916	916	0
598	20250324	095600	7535220	916	916	916	916	0
599	20250324	095500	7535220	916	916	916	916	0
600	20250324	095400	7535220	916	916	916	916	0
601	20250324	095300	7535220	916	916	916	916	0
602	20250324	095200	7535220	916	916	916	916	0
603	20250324	095100	7535220	916	916	916	916	3
604	20250324	095000	7532472	916	916	916	916	1
605	20250324	094900	7531556	916	916	916	916	0
606	20250324	094800	7531556	916	916	916	916	0
607	20250324	094700	7531556	916	916	916	916	0
608	20250324	094600	7531556	916	916	916	916	0
609	20250324	094500	7531556	916	916	916	916	0
610	20250324	094400	7531556	916	916	916	916	0
611	20250324	094300	7531556	916	916	916	916	0
612	20250324	094200	7531556	916	916	916	916	0
613	20250324	094100	7531556	916	916	916	916	0
614	20250324	094000	7531556	916	916	916	916	0
615	20250324	093900	7531556	916	916	916	916	0
616	20250324	093800	7531556	916	916	916	916	0
617	20250324	093700	7531556	916	916	916	916	0
618	20250324	093600	7531556	916	916	916	916	0
619	20250324	093500	7531556	916	916	916	916	0
620	20250324	093400	7531556	916	916	916	916	0
621	20250324	093300	7531556	916	916	916	916	0
622	20250324	093200	7531556	916	916	916	916	5
623	20250324	093100	7526976	915	915	915	915	0
624	20250324	093000	7526976	915	915	915	915	0
625	20250324	092900	7526976	915	915	915	915	0
626	20250324	092800	7526976	915	915	915	915	0
627	20250324	092700	7526976	915	915	915	915	0
628	20250324	092600	7526976	915	915	915	915	0
629	20250324	092500	7526976	915	915	915	915	0
630	20250324	092400	7526976	915	915	915	915	0
631	20250324	092300	7526976	915	915	915	915	0
632	20250324	092200	7526976	915	915	915	915	0
633	20250324	092100	7526976	915	915	915	915	230
634	20250324	092000	7316526	918	909	918	905	4400
635	20250324	091900	3316575	913	913	913	913	0
636	20250324	091800	3316575	913	913	913	913	0
637	20250324	091700	3316575	913	913	913	913	0
638	20250324	091600	3316575	913	913	913	913	0
639	20250324	091500	3316575	913	910	913	910	500
640	20250324	091400	2861455	908	908	908	908	0
641	20250324	091300	2861455	908	909	909	908	829
642	20250324	091200	2108651	910	910	910	910	0
643	20250324	091100	2108651	910	910	910	910	0
644	20250324	091000	2108651	910	910	910	910	12
645	20250324	090900	2097731	910	910	910	910	1108
646	20250324	090800	1089451	913	913	913	913	0
647	20250324	090700	1089451	913	913	913	913	0
648	20250324	090600	1089451	913	913	913	913	0
649	20250324	090500	1089451	913	913	913	913	0
650	20250324	090400	1089451	913	909	913	909	48
651	20250324	090300	1045663	909	909	909	909	705
652	20250324	090200	404818	909	910	910	909	293
653	20250324	090100	138474	913	911	913	911	147
654	20250324	090000	4555	911	911	911	911	5