KissMeData/133820/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	202400	82145903	976	976	976	976	1951
3	20250324	202300	82145903	976	976	976	976	0
4	20250324	202200	82145903	976	976	976	976	0
5	20250324	202100	82145903	976	976	976	976	0
6	20250324	202000	82145903	976	976	976	976	0
7	20250324	201900	82145903	976	976	976	976	0
8	20250324	201800	82145903	976	976	976	976	0
9	20250324	201700	82145903	976	976	976	976	0
10	20250324	201600	82145903	976	976	976	976	0
11	20250324	201500	82145903	976	976	976	976	0
12	20250324	201400	82145903	976	976	976	976	0
13	20250324	201300	82145903	976	976	976	976	0
14	20250324	201200	82145903	976	976	976	976	0
15	20250324	201100	82145903	976	976	976	976	0
16	20250324	201000	82145903	976	976	976	976	0
17	20250324	200900	82145903	976	976	976	976	0
18	20250324	200800	82145903	976	976	976	976	0
19	20250324	200700	82145903	976	976	976	976	0
20	20250324	200600	82145903	976	976	976	976	0
21	20250324	200500	82145903	976	976	976	976	0
22	20250324	200400	82145903	976	976	976	976	0
23	20250324	200300	82145903	976	976	976	976	0
24	20250324	200200	82145903	976	976	976	976	0
25	20250324	200100	82145903	976	976	976	976	0
26	20250324	200000	82145903	976	976	976	976	0
27	20250324	195900	82145903	976	976	976	976	0
28	20250324	195800	82145903	976	976	976	976	0
29	20250324	195700	82145903	976	976	976	976	0
30	20250324	195600	82145903	976	976	976	976	0
31	20250324	195500	82145903	976	976	976	976	0
32	20250324	195400	82145903	976	976	976	976	1951
33	20250324	195300	82145903	976	976	976	976	0
34	20250324	195200	82145903	976	976	976	976	0
35	20250324	195100	82145903	976	976	976	976	0
36	20250324	195000	82145903	976	976	976	976	0
37	20250324	194900	82145903	976	976	976	976	0
38	20250324	194800	82145903	976	976	976	976	0
39	20250324	194700	82145903	976	976	976	976	0
40	20250324	194600	82145903	976	976	976	976	0
41	20250324	194500	82145903	976	976	976	976	0
42	20250324	194400	82145903	976	976	976	976	0
43	20250324	194300	82145903	976	976	976	976	0
44	20250324	194200	82145903	976	976	976	976	0
45	20250324	194100	82145903	976	976	976	976	0
46	20250324	194000	82145903	976	976	976	976	0
47	20250324	193900	82145903	976	976	976	976	0
48	20250324	193800	82145903	976	976	976	976	0
49	20250324	193700	82145903	976	976	976	976	0
50	20250324	193600	82145903	976	976	976	976	0
51	20250324	193500	82145903	976	976	976	976	0
52	20250324	193400	82145903	976	976	976	976	0
53	20250324	193300	82145903	976	976	976	976	0
54	20250324	193200	82145903	976	976	976	976	0
55	20250324	193100	82145903	976	976	976	976	0
56	20250324	193000	82145903	976	976	976	976	0
57	20250324	192900	82145903	976	976	976	976	0
58	20250324	192800	82145903	976	976	976	976	0
59	20250324	192700	82145903	976	976	976	976	0
60	20250324	192600	82145903	976	976	976	976	0
61	20250324	192500	82145903	976	976	976	976	0
62	20250324	192400	82145903	976	976	976	976	1951
63	20250324	192300	82145903	976	976	976	976	0
64	20250324	192200	82145903	976	976	976	976	0
65	20250324	192100	82145903	976	976	976	976	0
66	20250324	192000	82145903	976	976	976	976	0
67	20250324	191900	82145903	976	976	976	976	0
68	20250324	191800	82145903	976	976	976	976	0
69	20250324	191700	82145903	976	976	976	976	0
70	20250324	191600	82145903	976	976	976	976	0
71	20250324	191500	82145903	976	976	976	976	0
72	20250324	191400	82145903	976	976	976	976	0
73	20250324	191300	82145903	976	976	976	976	0
74	20250324	191200	82145903	976	976	976	976	0
75	20250324	191100	82145903	976	976	976	976	0
76	20250324	191000	82145903	976	976	976	976	0
77	20250324	190900	82145903	976	976	976	976	0
78	20250324	190800	82145903	976	976	976	976	0
79	20250324	190700	82145903	976	976	976	976	0
80	20250324	190600	82145903	976	976	976	976	0
81	20250324	190500	82145903	976	976	976	976	0
82	20250324	190400	82145903	976	976	976	976	0
83	20250324	190300	82145903	976	976	976	976	0
84	20250324	190200	82145903	976	976	976	976	0
85	20250324	190100	82145903	976	976	976	976	0
86	20250324	190000	82145903	976	976	976	976	0
87	20250324	185900	82145903	976	976	976	976	0
88	20250324	185800	82145903	976	976	976	976	0
89	20250324	185700	82145903	976	976	976	976	0
90	20250324	185600	82145903	976	976	976	976	0
91	20250324	185500	82145903	976	976	976	976	0
92	20250324	185400	82145903	976	976	976	976	1951
93	20250324	185300	82145903	976	976	976	976	0
94	20250324	185200	82145903	976	976	976	976	0
95	20250324	185100	82145903	976	976	976	976	0
96	20250324	185000	82145903	976	976	976	976	0
97	20250324	184900	82145903	976	976	976	976	0
98	20250324	184800	82145903	976	976	976	976	0
99	20250324	184700	82145903	976	976	976	976	0
100	20250324	184600	82145903	976	976	976	976	0
101	20250324	184500	82145903	976	976	976	976	0
102	20250324	184400	82145903	976	976	976	976	0
103	20250324	184300	82145903	976	976	976	976	0
104	20250324	184200	82145903	976	976	976	976	0
105	20250324	184100	82145903	976	976	976	976	0
106	20250324	184000	82145903	976	976	976	976	0
107	20250324	183900	82145903	976	976	976	976	0
108	20250324	183800	82145903	976	976	976	976	0
109	20250324	183700	82145903	976	976	976	976	0
110	20250324	183600	82145903	976	976	976	976	0
111	20250324	183500	82145903	976	976	976	976	0
112	20250324	183400	82145903	976	976	976	976	0
113	20250324	183300	82145903	976	976	976	976	0
114	20250324	183200	82145903	976	976	976	976	0
115	20250324	183100	82145903	976	976	976	976	0
116	20250324	183000	82145903	976	976	976	976	0
117	20250324	182900	82145903	976	976	976	976	0
118	20250324	182800	82145903	976	976	976	976	0
119	20250324	182700	82145903	976	976	976	976	0
120	20250324	182600	82145903	976	976	976	976	0
121	20250324	182500	82145903	976	976	976	976	0
122	20250324	182400	82145903	976	976	976	976	1951
123	20250324	182300	82145903	976	976	976	976	0
124	20250324	182200	82145903	976	976	976	976	0
125	20250324	182100	82145903	976	976	976	976	0
126	20250324	182000	82145903	976	976	976	976	0
127	20250324	181900	82145903	976	976	976	976	0
128	20250324	181800	82145903	976	976	976	976	0
129	20250324	181700	82145903	976	976	976	976	0
130	20250324	181600	82145903	976	976	976	976	0
131	20250324	181500	82145903	976	976	976	976	0
132	20250324	181400	82145903	976	976	976	976	0
133	20250324	181300	82145903	976	976	976	976	0
134	20250324	181200	82145903	976	976	976	976	0
135	20250324	181100	82145903	976	976	976	976	0
136	20250324	181000	82145903	976	976	976	976	0
137	20250324	180900	82145903	976	976	976	976	0
138	20250324	180800	82145903	976	976	976	976	0
139	20250324	180700	82145903	976	976	976	976	0
140	20250324	180600	82145903	976	976	976	976	0
141	20250324	180500	82145903	976	976	976	976	0
142	20250324	180400	82145903	976	976	976	976	0
143	20250324	180300	82145903	976	976	976	976	0
144	20250324	180200	82145903	976	976	976	976	0
145	20250324	180100	82145903	976	976	976	976	0
146	20250324	180000	82145903	976	976	976	976	0
147	20250324	175900	82145903	976	976	976	976	0
148	20250324	175800	82145903	976	976	976	976	0
149	20250324	175700	82145903	976	976	976	976	0
150	20250324	175600	82145903	976	976	976	976	0
151	20250324	175500	82145903	976	976	976	976	0
152	20250324	175400	82145903	976	976	976	976	1951
153	20250324	175300	82145903	976	976	976	976	0
154	20250324	175200	82145903	976	976	976	976	0
155	20250324	175100	82145903	976	976	976	976	0
156	20250324	175000	82145903	976	976	976	976	0
157	20250324	174900	82145903	976	976	976	976	0
158	20250324	174800	82145903	976	976	976	976	0
159	20250324	174700	82145903	976	976	976	976	0
160	20250324	174600	82145903	976	976	976	976	0
161	20250324	174500	82145903	976	976	976	976	0
162	20250324	174400	82145903	976	976	976	976	0
163	20250324	174300	82145903	976	976	976	976	0
164	20250324	174200	82145903	976	976	976	976	0
165	20250324	174100	82145903	976	976	976	976	0
166	20250324	174000	82145903	976	976	976	976	0
167	20250324	173900	82145903	976	976	976	976	0
168	20250324	173800	82145903	976	976	976	976	0
169	20250324	173700	82145903	976	976	976	976	0
170	20250324	173600	82145903	976	976	976	976	0
171	20250324	173500	82145903	976	976	976	976	0
172	20250324	173400	82145903	976	976	976	976	0
173	20250324	173300	82145903	976	976	976	976	0
174	20250324	173200	82145903	976	976	976	976	0
175	20250324	173100	82145903	976	976	976	976	0
176	20250324	173000	82145903	976	976	976	976	0
177	20250324	172900	82145903	976	976	976	976	0
178	20250324	172800	82145903	976	976	976	976	0
179	20250324	172700	82145903	976	976	976	976	0
180	20250324	172600	82145903	976	976	976	976	0
181	20250324	172500	82145903	976	976	976	976	0
182	20250324	172400	82145903	976	976	976	976	1951
183	20250324	172300	82145903	976	976	976	976	0
184	20250324	172200	82145903	976	976	976	976	0
185	20250324	172100	82145903	976	976	976	976	0
186	20250324	172000	82145903	976	976	976	976	0
187	20250324	171900	82145903	976	976	976	976	0
188	20250324	171800	82145903	976	976	976	976	0
189	20250324	171700	82145903	976	976	976	976	0
190	20250324	171600	82145903	976	976	976	976	0
191	20250324	171500	82145903	976	976	976	976	0
192	20250324	171400	82145903	976	976	976	976	0
193	20250324	171300	82145903	976	976	976	976	0
194	20250324	171200	82145903	976	976	976	976	0
195	20250324	171100	82145903	976	976	976	976	0
196	20250324	171000	82145903	976	976	976	976	0
197	20250324	170900	82145903	976	976	976	976	0
198	20250324	170800	82145903	976	976	976	976	0
199	20250324	170700	82145903	976	976	976	976	0
200	20250324	170600	82145903	976	976	976	976	0
201	20250324	170500	82145903	976	976	976	976	0
202	20250324	170400	82145903	976	976	976	976	0
203	20250324	170300	82145903	976	976	976	976	0
204	20250324	170200	82145903	976	976	976	976	0
205	20250324	170100	82145903	976	976	976	976	0
206	20250324	170000	82145903	976	976	976	976	0
207	20250324	165900	82145903	976	976	976	976	0
208	20250324	165800	82145903	976	976	976	976	0
209	20250324	165700	82145903	976	976	976	976	0
210	20250324	165600	82145903	976	976	976	976	0
211	20250324	165500	82145903	976	976	976	976	0
212	20250324	165400	82145903	976	976	976	976	1951
213	20250324	165300	82145903	976	976	976	976	0
214	20250324	165200	82145903	976	976	976	976	0
215	20250324	165100	82145903	976	976	976	976	0
216	20250324	165000	82145903	976	976	976	976	0
217	20250324	164900	82145903	976	976	976	976	0
218	20250324	164800	82145903	976	976	976	976	0
219	20250324	164700	82145903	976	976	976	976	0
220	20250324	164600	82145903	976	976	976	976	0
221	20250324	164500	82145903	976	976	976	976	0
222	20250324	164400	82145903	976	976	976	976	0
223	20250324	164300	82145903	976	976	976	976	0
224	20250324	164200	82145903	976	976	976	976	0
225	20250324	164100	82145903	976	976	976	976	0
226	20250324	164000	82145903	976	976	976	976	0
227	20250324	163900	82145903	976	976	976	976	0
228	20250324	163800	82145903	976	976	976	976	0
229	20250324	163700	82145903	976	976	976	976	0
230	20250324	163600	82145903	976	976	976	976	0
231	20250324	163500	82145903	976	976	976	976	0
232	20250324	163400	82145903	976	976	976	976	0
233	20250324	163300	82145903	976	976	976	976	0
234	20250324	163200	82145903	976	976	976	976	0
235	20250324	163100	82145903	976	976	976	976	0
236	20250324	163000	82145903	976	976	976	976	0
237	20250324	162900	82145903	976	976	976	976	0
238	20250324	162800	82145903	976	976	976	976	0
239	20250324	162700	82145903	976	976	976	976	0
240	20250324	162600	82145903	976	976	976	976	0
241	20250324	162500	82145903	976	976	976	976	0
242	20250324	162400	82145903	976	976	976	976	1951
243	20250324	162300	82145903	976	976	976	976	0
244	20250324	162200	82145903	976	976	976	976	0
245	20250324	162100	82145903	976	976	976	976	0
246	20250324	162000	82145903	976	976	976	976	0
247	20250324	161900	82145903	976	976	976	976	0
248	20250324	161800	82145903	976	976	976	976	0
249	20250324	161700	82145903	976	976	976	976	0
250	20250324	161600	82145903	976	976	976	976	0
251	20250324	161500	82145903	976	976	976	976	0
252	20250324	161400	82145903	976	976	976	976	0
253	20250324	161300	82145903	976	976	976	976	0
254	20250324	161200	82145903	976	976	976	976	0
255	20250324	161100	82145903	976	976	976	976	0
256	20250324	161000	82145903	976	976	976	976	0
257	20250324	160900	82145903	976	976	976	976	0
258	20250324	160800	82145903	976	976	976	976	0
259	20250324	160700	82145903	976	976	976	976	0
260	20250324	160600	82145903	976	976	976	976	0
261	20250324	160500	82145903	976	976	976	976	0
262	20250324	160400	82145903	976	976	976	976	0
263	20250324	160300	82145903	976	976	976	976	0
264	20250324	160200	82145903	976	976	976	976	0
265	20250324	160100	82145903	976	976	976	976	0
266	20250324	160000	82145903	976	976	976	976	0
267	20250324	155900	82145903	976	976	976	976	0
268	20250324	155800	82145903	976	976	976	976	0
269	20250324	155700	82145903	976	976	976	976	0
270	20250324	155600	82145903	976	976	976	976	0
271	20250324	155500	82145903	976	976	976	976	0
272	20250324	155400	82145903	976	976	976	976	1951
273	20250324	155300	82145903	976	976	976	976	0
274	20250324	155200	82145903	976	976	976	976	0
275	20250324	155100	82145903	976	976	976	976	0
276	20250324	155000	82145903	976	976	976	976	0
277	20250324	154900	82145903	976	976	976	976	0
278	20250324	154800	82145903	976	976	976	976	0
279	20250324	154700	82145903	976	976	976	976	0
280	20250324	154600	82145903	976	976	976	976	0
281	20250324	154500	82145903	976	976	976	976	0
282	20250324	154400	82145903	976	976	976	976	0
283	20250324	154300	82145903	976	976	976	976	0
284	20250324	154200	82145903	976	976	976	976	0
285	20250324	154100	82145903	976	976	976	976	0
286	20250324	154000	82145903	976	976	976	976	0
287	20250324	153900	82145903	976	976	976	976	0
288	20250324	153800	82145903	976	976	976	976	0
289	20250324	153700	82145903	976	976	976	976	0
290	20250324	153600	82145903	976	976	976	976	0
291	20250324	153500	82145903	976	976	976	976	0
292	20250324	153400	82145903	976	976	976	976	0
293	20250324	153300	82145903	976	976	976	976	0
294	20250324	153200	82145903	976	976	976	976	0
295	20250324	153100	82145903	976	976	976	976	0
296	20250324	153000	82145903	976	976	976	976	1951
297	20250324	152900	80241727	982	982	982	982	0
298	20250324	152800	80241727	982	982	982	982	0
299	20250324	152700	80241727	982	982	982	982	0
300	20250324	152600	80241727	982	982	982	982	0
301	20250324	152500	80241727	982	982	982	982	0
302	20250324	152400	80241727	982	982	982	982	0
303	20250324	152300	80241727	982	982	982	982	0
304	20250324	152200	80241727	982	982	982	982	0
305	20250324	152100	80241727	982	982	982	982	0
306	20250324	152000	80241727	982	982	982	982	0
307	20250324	151900	80241727	982	982	982	982	0
308	20250324	151800	80241727	982	982	982	982	0
309	20250324	151700	80241727	982	982	982	982	0
310	20250324	151600	80241727	982	982	982	982	0
311	20250324	151500	80241727	982	982	982	982	0
312	20250324	151400	80241727	982	982	982	982	0
313	20250324	151300	80241727	982	982	982	982	500
314	20250324	151200	79750727	982	982	982	982	0
315	20250324	151100	79750727	982	982	982	982	0
316	20250324	151000	79750727	982	982	982	982	0
317	20250324	150900	79750727	982	982	982	982	0
318	20250324	150800	79750727	982	982	982	982	0
319	20250324	150700	79750727	982	982	982	982	0
320	20250324	150600	79750727	982	982	982	982	0
321	20250324	150500	79750727	982	982	982	982	0
322	20250324	150400	79750727	982	982	982	982	0
323	20250324	150300	79750727	982	982	982	982	0
324	20250324	150200	79750727	982	982	982	982	0
325	20250324	150100	79750727	982	982	982	982	0
326	20250324	150000	79750727	982	982	982	982	0
327	20250324	145900	79750727	982	982	982	982	548
328	20250324	145800	79212591	982	982	982	982	0
329	20250324	145700	79212591	982	982	982	982	0
330	20250324	145600	79212591	982	982	982	982	0
331	20250324	145500	79212591	982	982	982	982	0
332	20250324	145400	79212591	982	982	982	982	0
333	20250324	145300	79212591	982	982	982	982	0
334	20250324	145200	79212591	982	982	982	982	0
335	20250324	145100	79212591	982	982	982	982	0
336	20250324	145000	79212591	982	982	982	982	0
337	20250324	144900	79212591	982	982	982	982	0
338	20250324	144800	79212591	982	982	982	982	0
339	20250324	144700	79212591	982	982	982	982	0
340	20250324	144600	79212591	982	982	982	982	0
341	20250324	144500	79212591	982	982	982	982	0
342	20250324	144400	79212591	982	982	982	982	0
343	20250324	144300	79212591	982	982	982	982	0
344	20250324	144200	79212591	982	982	982	982	0
345	20250324	144100	79212591	982	982	982	982	0
346	20250324	144000	79212591	982	982	982	982	37
347	20250324	143900	79176257	980	989	989	979	14948
348	20250324	143800	64495286	990	990	990	989	113
349	20250324	143700	64383418	990	990	990	990	0
350	20250324	143600	64383418	990	990	990	990	0
351	20250324	143500	64383418	990	990	990	990	0
352	20250324	143400	64383418	990	990	990	990	0
353	20250324	143300	64383418	990	990	990	990	0
354	20250324	143200	64383418	990	990	990	990	0
355	20250324	143100	64383418	990	990	990	990	0
356	20250324	143000	64383418	990	990	990	990	0
357	20250324	142900	64383418	990	990	990	990	0
358	20250324	142800	64383418	990	990	990	990	0
359	20250324	142700	64383418	990	990	990	990	0
360	20250324	142600	64383418	990	990	990	990	267
361	20250324	142500	64119088	990	990	990	990	0
362	20250324	142400	64119088	990	990	990	990	281
363	20250324	142300	63840898	990	990	990	990	0
364	20250324	142200	63840898	990	990	990	990	0
365	20250324	142100	63840898	990	990	990	990	0
366	20250324	142000	63840898	990	990	990	990	0
367	20250324	141900	63840898	990	990	990	990	1
368	20250324	141800	63839908	990	990	990	990	0
369	20250324	141700	63839908	990	990	990	990	0
370	20250324	141600	63839908	990	990	990	990	0
371	20250324	141500	63839908	990	990	990	990	0
372	20250324	141400	63839908	990	990	990	990	0
373	20250324	141300	63839908	990	990	990	990	0
374	20250324	141200	63839908	990	990	990	990	0
375	20250324	141100	63839908	990	990	990	990	0
376	20250324	141000	63839908	990	990	990	990	0
377	20250324	140900	63839908	990	990	990	990	0
378	20250324	140800	63839908	990	990	990	990	0
379	20250324	140700	63839908	990	990	990	990	56
380	20250324	140600	63784468	990	990	990	990	20
381	20250324	140500	63764668	988	988	988	988	0
382	20250324	140400	63764668	988	988	988	988	0
383	20250324	140300	63764668	988	988	988	988	0
384	20250324	140200	63764668	988	988	988	988	56
385	20250324	140100	63709340	988	988	988	988	0
386	20250324	140000	63709340	988	989	989	988	5
387	20250324	135900	63704398	989	989	989	989	6
388	20250324	135800	63698464	989	989	989	989	90
389	20250324	135700	63609454	990	990	990	990	0
390	20250324	135600	63609454	990	990	990	990	0
391	20250324	135500	63609454	990	990	990	990	40
392	20250324	135400	63569854	990	990	990	990	4
393	20250324	135300	63565894	990	990	990	990	0
394	20250324	135200	63565894	990	990	990	990	100
395	20250324	135100	63466894	990	992	992	990	389
396	20250324	135000	63081438	993	993	993	993	0
397	20250324	134900	63081438	993	993	993	993	42
398	20250324	134800	63039732	993	993	993	993	0
399	20250324	134700	63039732	993	993	993	993	0
400	20250324	134600	63039732	993	993	993	993	0
401	20250324	134500	63039732	993	993	993	993	0
402	20250324	134400	63039732	993	993	993	993	0
403	20250324	134300	63039732	993	993	993	993	0
404	20250324	134200	63039732	993	993	993	993	3
405	20250324	134100	63036753	992	992	992	992	0
406	20250324	134000	63036753	992	992	992	992	0
407	20250324	133900	63036753	992	992	992	992	0
408	20250324	133800	63036753	992	992	992	992	0
409	20250324	133700	63036753	992	992	992	992	0
410	20250324	133600	63036753	992	992	992	992	0
411	20250324	133500	63036753	992	992	992	992	0
412	20250324	133400	63036753	992	992	992	992	885
413	20250324	133300	62158833	992	992	992	992	0
414	20250324	133200	62158833	992	992	992	992	0
415	20250324	133100	62158833	992	992	992	992	0
416	20250324	133000	62158833	992	992	992	992	0
417	20250324	132900	62158833	992	992	992	992	0
418	20250324	132800	62158833	992	992	992	992	0
419	20250324	132700	62158833	992	992	992	992	0
420	20250324	132600	62158833	992	992	992	992	0
421	20250324	132500	62158833	992	992	992	992	0
422	20250324	132400	62158833	992	992	992	992	0
423	20250324	132300	62158833	992	992	992	992	0
424	20250324	132200	62158833	992	992	992	992	0
425	20250324	132100	62158833	992	992	992	992	0
426	20250324	132000	62158833	992	992	992	992	0
427	20250324	131900	62158833	992	992	992	992	548
428	20250324	131800	61615217	992	992	992	992	0
429	20250324	131700	61615217	992	992	992	992	0
430	20250324	131600	61615217	992	992	992	992	0
431	20250324	131500	61615217	992	992	992	992	0
432	20250324	131400	61615217	992	992	992	992	0
433	20250324	131300	61615217	992	993	993	992	23
434	20250324	131200	61592381	998	998	998	998	0
435	20250324	131100	61592381	998	998	998	998	167
436	20250324	131000	61425715	998	998	998	998	0
437	20250324	130900	61425715	998	998	998	998	0
438	20250324	130800	61425715	998	998	998	998	0
439	20250324	130700	61425715	998	998	998	998	0
440	20250324	130600	61425715	998	998	998	998	0
441	20250324	130500	61425715	998	998	998	998	0
442	20250324	130400	61425715	998	998	998	998	0
443	20250324	130300	61425715	998	998	998	998	0
444	20250324	130200	61425715	998	998	998	998	0
445	20250324	130100	61425715	998	998	998	998	0
446	20250324	130000	61425715	998	999	999	998	83
447	20250324	125900	61342804	999	999	999	999	0
448	20250324	125800	61342804	999	999	999	999	0
449	20250324	125700	61342804	999	999	999	999	0
450	20250324	125600	61342804	999	999	999	999	0
451	20250324	125500	61342804	999	999	999	999	0
452	20250324	125400	61342804	999	999	999	999	0
453	20250324	125300	61342804	999	999	999	999	0
454	20250324	125200	61342804	999	999	999	999	0
455	20250324	125100	61342804	999	999	999	999	0
456	20250324	125000	61342804	999	999	999	999	5
457	20250324	124900	61337809	1000	1000	1000	1000	0
458	20250324	124800	61337809	1000	1000	1000	1000	2
459	20250324	124700	61335809	1000	1003	1003	1000	17
460	20250324	124600	61318794	1003	1003	1003	1000	29
461	20250324	124500	61289731	1000	1000	1000	1000	0
462	20250324	124400	61289731	1000	1000	1000	1000	0
463	20250324	124300	61289731	1000	1000	1000	1000	0
464	20250324	124200	61289731	1000	1000	1000	1000	0
465	20250324	124100	61289731	1000	1000	1000	1000	0
466	20250324	124000	61289731	1000	1000	1000	1000	0
467	20250324	123900	61289731	1000	1000	1000	1000	0
468	20250324	123800	61289731	1000	1000	1000	1000	0
469	20250324	123700	61289731	1000	1000	1000	1000	0
470	20250324	123600	61289731	1000	1000	1000	1000	0
471	20250324	123500	61289731	1000	998	1000	998	1272
472	20250324	123400	60018965	998	998	998	998	1896
473	20250324	123300	58126757	998	998	998	998	0
474	20250324	123200	58126757	998	998	998	998	0
475	20250324	123100	58126757	998	998	998	998	0
476	20250324	123000	58126757	998	998	998	998	0
477	20250324	122900	58126757	998	998	998	998	0
478	20250324	122800	58126757	998	998	998	998	0
479	20250324	122700	58126757	998	998	998	998	0
480	20250324	122600	58126757	998	998	998	998	0
481	20250324	122500	58126757	998	998	998	998	0
482	20250324	122400	58126757	998	998	998	998	0
483	20250324	122300	58126757	998	998	998	998	20
484	20250324	122200	58106797	991	991	991	991	0
485	20250324	122100	58106797	991	991	991	991	3
486	20250324	122000	58103824	991	991	991	991	0
487	20250324	121900	58103824	991	991	991	991	0
488	20250324	121800	58103824	991	991	991	991	0
489	20250324	121700	58103824	991	991	991	991	0
490	20250324	121600	58103824	991	991	991	991	0
491	20250324	121500	58103824	991	990	991	990	386
492	20250324	121400	57721392	988	988	988	988	0
493	20250324	121300	57721392	988	988	988	988	0
494	20250324	121200	57721392	988	988	988	988	0
495	20250324	121100	57721392	988	988	988	988	0
496	20250324	121000	57721392	988	988	988	988	0
497	20250324	120900	57721392	988	988	988	988	0
498	20250324	120800	57721392	988	988	988	988	0
499	20250324	120700	57721392	988	988	988	988	0
500	20250324	120600	57721392	988	988	988	988	0
501	20250324	120500	57721392	988	988	988	988	0
502	20250324	120400	57721392	988	988	988	988	0
503	20250324	120300	57721392	988	988	988	988	0
504	20250324	120200	57721392	988	988	988	988	0
505	20250324	120100	57721392	988	988	988	988	0
506	20250324	120000	57721392	988	988	988	988	1
507	20250324	115900	57720404	990	990	990	990	0
508	20250324	115800	57720404	990	990	990	990	0
509	20250324	115700	57720404	990	990	990	990	200
510	20250324	115600	57522404	990	990	990	990	6
511	20250324	115500	57516464	985	985	985	985	0
512	20250324	115400	57516464	985	987	987	985	3048
513	20250324	115300	54513518	987	987	987	987	0
514	20250324	115200	54513518	987	987	987	987	0
515	20250324	115100	54513518	987	987	987	987	11
516	20250324	115000	54502661	986	986	986	986	0
517	20250324	114900	54502661	986	986	986	986	0
518	20250324	114800	54502661	986	986	986	986	2
519	20250324	114700	54500689	986	991	991	986	1849
520	20250324	114600	52675484	991	991	991	991	0
521	20250324	114500	52675484	991	991	991	991	0
522	20250324	114400	52675484	991	991	991	991	0
523	20250324	114300	52675484	991	991	991	991	0
524	20250324	114200	52675484	991	991	991	991	0
525	20250324	114100	52675484	991	991	991	991	0
526	20250324	114000	52675484	991	991	991	991	0
527	20250324	113900	52675484	991	991	991	991	0
528	20250324	113800	52675484	991	991	991	991	0
529	20250324	113700	52675484	991	991	991	991	0
530	20250324	113600	52675484	991	991	991	991	0
531	20250324	113500	52675484	991	991	991	991	0
532	20250324	113400	52675484	991	991	991	991	0
533	20250324	113300	52675484	991	991	991	991	0
534	20250324	113200	52675484	991	991	991	991	0
535	20250324	113100	52675484	991	991	991	991	0
536	20250324	113000	52675484	991	991	991	991	0
537	20250324	112900	52675484	991	994	994	989	22490
538	20250324	112800	30395389	1000	1000	1000	1000	0
539	20250324	112700	30395389	1000	1000	1000	1000	0
540	20250324	112600	30395389	1000	1000	1000	1000	0
541	20250324	112500	30395389	1000	1000	1000	1000	200
542	20250324	112400	30195389	1000	1000	1000	1000	0
543	20250324	112300	30195389	1000	1000	1000	1000	0
544	20250324	112200	30195389	1000	1000	1000	1000	1
545	20250324	112100	30194389	994	994	994	994	0
546	20250324	112000	30194389	994	994	994	994	0
547	20250324	111900	30194389	994	994	994	994	0
548	20250324	111800	30194389	994	994	994	994	0
549	20250324	111700	30194389	994	994	994	994	0
550	20250324	111600	30194389	994	995	995	994	3000
551	20250324	111500	27212155	995	995	995	995	0
552	20250324	111400	27212155	995	995	995	995	0
553	20250324	111300	27212155	995	995	995	995	1758
554	20250324	111200	25462945	999	999	999	999	0
555	20250324	111100	25462945	999	997	999	997	480
556	20250324	111000	24983773	997	997	997	997	0
557	20250324	110900	24983773	997	997	997	997	0
558	20250324	110800	24983773	997	997	997	997	0
559	20250324	110700	24983773	997	997	997	997	4714
560	20250324	110600	20283915	995	995	995	995	0
561	20250324	110500	20283915	995	995	997	995	15
562	20250324	110400	20268980	997	997	997	997	8
563	20250324	110300	20261004	995	996	996	995	101
564	20250324	110200	20160410	996	996	996	996	0
565	20250324	110100	20160410	996	996	996	996	0
566	20250324	110000	20160410	996	996	996	996	0
567	20250324	105900	20160410	996	996	996	996	0
568	20250324	105800	20160410	996	996	996	996	4
569	20250324	105700	20156426	1000	1000	1000	1000	0
570	20250324	105600	20156426	1000	1000	1000	1000	0
571	20250324	105500	20156426	1000	1000	1000	1000	0
572	20250324	105400	20156426	1000	1000	1000	1000	0
573	20250324	105300	20156426	1000	1000	1000	1000	0
574	20250324	105200	20156426	1000	1000	1000	1000	0
575	20250324	105100	20156426	1000	1000	1000	1000	0
576	20250324	105000	20156426	1000	1000	1000	1000	0
577	20250324	104900	20156426	1000	1000	1000	1000	0
578	20250324	104800	20156426	1000	1000	1000	1000	0
579	20250324	104700	20156426	1000	1000	1000	1000	0
580	20250324	104600	20156426	1000	1000	1000	1000	110
581	20250324	104500	20046426	1000	1000	1000	1000	50
582	20250324	104400	19996426	1000	1000	1000	1000	0
583	20250324	104300	19996426	1000	1000	1000	1000	0
584	20250324	104200	19996426	1000	1000	1000	1000	1
585	20250324	104100	19995426	995	995	995	995	0
586	20250324	104000	19995426	995	995	995	995	0
587	20250324	103900	19995426	995	995	995	995	0
588	20250324	103800	19995426	995	995	995	995	0
589	20250324	103700	19995426	995	995	995	995	0
590	20250324	103600	19995426	995	995	995	995	0
591	20250324	103500	19995426	995	995	995	995	0
592	20250324	103400	19995426	995	995	995	995	0
593	20250324	103300	19995426	995	995	995	995	0
594	20250324	103200	19995426	995	995	995	995	0
595	20250324	103100	19995426	995	995	995	995	0
596	20250324	103000	19995426	995	995	995	995	0
597	20250324	102900	19995426	995	995	995	995	6
598	20250324	102800	19989456	995	995	995	995	0
599	20250324	102700	19989456	995	995	995	995	0
600	20250324	102600	19989456	995	995	995	995	0
601	20250324	102500	19989456	995	995	995	995	0
602	20250324	102400	19989456	995	995	995	995	0
603	20250324	102300	19989456	995	995	995	995	0
604	20250324	102200	19989456	995	995	995	995	0
605	20250324	102100	19989456	995	995	995	995	1
606	20250324	102000	19988461	995	995	995	995	0
607	20250324	101900	19988461	995	995	995	995	1094
608	20250324	101800	18899931	1003	996	1003	996	855
609	20250324	101700	18048001	996	996	996	996	0
610	20250324	101600	18048001	996	996	996	996	0
611	20250324	101500	18048001	996	996	996	996	0
612	20250324	101400	18048001	996	996	996	996	0
613	20250324	101300	18048001	996	996	996	996	2
614	20250324	101200	18046009	996	995	996	995	331
615	20250324	101100	17716631	996	996	996	996	1
616	20250324	101000	17715635	996	996	996	996	0
617	20250324	100900	17715635	996	996	996	995	13
618	20250324	100800	17702694	996	996	996	996	0
619	20250324	100700	17702694	996	996	996	996	0
620	20250324	100600	17702694	996	996	996	996	6
621	20250324	100500	17696718	996	996	996	996	55
622	20250324	100400	17641938	996	996	996	996	0
623	20250324	100300	17641938	996	996	996	996	0
624	20250324	100200	17641938	996	996	996	996	0
625	20250324	100100	17641938	996	996	996	996	0
626	20250324	100000	17641938	996	996	996	996	0
627	20250324	095900	17641938	996	996	996	996	0
628	20250324	095800	17641938	996	996	996	996	0
629	20250324	095700	17641938	996	996	996	996	0
630	20250324	095600	17641938	996	996	996	996	0
631	20250324	095500	17641938	996	996	996	996	0
632	20250324	095400	17641938	996	996	996	996	0
633	20250324	095300	17641938	996	996	996	996	2
634	20250324	095200	17639946	1004	1004	1004	1004	0
635	20250324	095100	17639946	1004	1004	1004	1004	0
636	20250324	095000	17639946	1004	1004	1004	1004	0
637	20250324	094900	17639946	1004	1004	1004	1004	0
638	20250324	094800	17639946	1004	1004	1004	1004	0
639	20250324	094700	17639946	1004	1004	1004	1004	0
640	20250324	094600	17639946	1004	1004	1004	1004	0
641	20250324	094500	17639946	1004	1004	1004	1004	0
642	20250324	094400	17639946	1004	1004	1004	1004	0
643	20250324	094300	17639946	1004	1004	1004	1004	0
644	20250324	094200	17639946	1004	1004	1004	1004	2
645	20250324	094100	17637938	999	999	999	999	239
646	20250324	094000	17399177	999	999	999	999	2
647	20250324	093900	17397179	999	995	999	995	484
648	20250324	093800	16915595	995	995	995	995	0
649	20250324	093700	16915595	995	996	996	995	3517
650	20250324	093600	13414035	996	996	996	996	0
651	20250324	093500	13414035	996	996	996	996	0
652	20250324	093400	13414035	996	996	996	996	3
653	20250324	093300	13411047	996	996	996	996	0
654	20250324	093200	13411047	996	996	996	996	0
655	20250324	093100	13411047	996	996	996	996	100
656	20250324	093000	13311447	1003	1003	1003	1003	0
657	20250324	092900	13311447	1003	1003	1003	1003	0
658	20250324	092800	13311447	1003	1003	1003	1003	0
659	20250324	092700	13311447	1003	1003	1003	1003	5
660	20250324	092600	13306432	996	997	997	996	1388
661	20250324	092500	11923737	1001	1001	1001	1001	518
662	20250324	092400	11405219	994	994	994	994	0
663	20250324	092300	11405219	994	994	994	994	0
664	20250324	092200	11405219	994	994	994	994	0
665	20250324	092100	11405219	994	994	994	994	0
666	20250324	092000	11405219	994	997	997	994	2500
667	20250324	091900	8919694	994	994	994	994	0
668	20250324	091800	8919694	994	994	994	994	0
669	20250324	091700	8919694	994	994	994	994	0
670	20250324	091600	8919694	994	994	994	994	1
671	20250324	091500	8918700	994	994	994	994	0
672	20250324	091400	8918700	994	994	994	994	0
673	20250324	091300	8918700	994	994	994	994	0
674	20250324	091200	8918700	994	994	994	994	332
675	20250324	091100	8588692	995	995	995	995	3015
676	20250324	091000	5588767	995	995	995	995	1
677	20250324	090900	5587772	995	995	995	995	0
678	20250324	090800	5587772	995	995	995	995	0
679	20250324	090700	5587772	995	995	995	995	0
680	20250324	090600	5587772	995	995	995	995	8
681	20250324	090500	5579812	995	995	995	995	0
682	20250324	090400	5579812	995	998	998	995	502
683	20250324	090300	5078822	998	998	998	998	500
684	20250324	090200	4579822	998	998	998	998	0
685	20250324	090100	4579822	998	998	998	998	4443
686	20250324	090000	145708	998	998	998	998	146