KissMeData/225590/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	204900	51374632	891	891	891	891	1219
3	20250324	204800	51374632	891	891	891	891	0
4	20250324	204700	51374632	891	891	891	891	0
5	20250324	204600	51374632	891	891	891	891	0
6	20250324	204500	51374632	891	891	891	891	0
7	20250324	204400	51374632	891	891	891	891	0
8	20250324	204300	51374632	891	891	891	891	0
9	20250324	204200	51374632	891	891	891	891	0
10	20250324	204100	51374632	891	891	891	891	0
11	20250324	204000	51374632	891	891	891	891	0
12	20250324	203900	51374632	891	891	891	891	0
13	20250324	203800	51374632	891	891	891	891	0
14	20250324	203700	51374632	891	891	891	891	0
15	20250324	203600	51374632	891	891	891	891	0
16	20250324	203500	51374632	891	891	891	891	0
17	20250324	203400	51374632	891	891	891	891	0
18	20250324	203300	51374632	891	891	891	891	0
19	20250324	203200	51374632	891	891	891	891	0
20	20250324	203100	51374632	891	891	891	891	0
21	20250324	203000	51374632	891	891	891	891	0
22	20250324	202900	51374632	891	891	891	891	0
23	20250324	202800	51374632	891	891	891	891	0
24	20250324	202700	51374632	891	891	891	891	0
25	20250324	202600	51374632	891	891	891	891	0
26	20250324	202500	51374632	891	891	891	891	0
27	20250324	202400	51374632	891	891	891	891	0
28	20250324	202300	51374632	891	891	891	891	0
29	20250324	202200	51374632	891	891	891	891	0
30	20250324	202100	51374632	891	891	891	891	0
31	20250324	202000	51374632	891	891	891	891	0
32	20250324	201900	51374632	891	891	891	891	1219
33	20250324	201800	51374632	891	891	891	891	0
34	20250324	201700	51374632	891	891	891	891	0
35	20250324	201600	51374632	891	891	891	891	0
36	20250324	201500	51374632	891	891	891	891	0
37	20250324	201400	51374632	891	891	891	891	0
38	20250324	201300	51374632	891	891	891	891	0
39	20250324	201200	51374632	891	891	891	891	0
40	20250324	201100	51374632	891	891	891	891	0
41	20250324	201000	51374632	891	891	891	891	0
42	20250324	200900	51374632	891	891	891	891	0
43	20250324	200800	51374632	891	891	891	891	0
44	20250324	200700	51374632	891	891	891	891	0
45	20250324	200600	51374632	891	891	891	891	0
46	20250324	200500	51374632	891	891	891	891	0
47	20250324	200400	51374632	891	891	891	891	0
48	20250324	200300	51374632	891	891	891	891	0
49	20250324	200200	51374632	891	891	891	891	0
50	20250324	200100	51374632	891	891	891	891	0
51	20250324	200000	51374632	891	891	891	891	0
52	20250324	195900	51374632	891	891	891	891	0
53	20250324	195800	51374632	891	891	891	891	0
54	20250324	195700	51374632	891	891	891	891	0
55	20250324	195600	51374632	891	891	891	891	0
56	20250324	195500	51374632	891	891	891	891	0
57	20250324	195400	51374632	891	891	891	891	0
58	20250324	195300	51374632	891	891	891	891	0
59	20250324	195200	51374632	891	891	891	891	0
60	20250324	195100	51374632	891	891	891	891	0
61	20250324	195000	51374632	891	891	891	891	0
62	20250324	194900	51374632	891	891	891	891	1219
63	20250324	194800	51374632	891	891	891	891	0
64	20250324	194700	51374632	891	891	891	891	0
65	20250324	194600	51374632	891	891	891	891	0
66	20250324	194500	51374632	891	891	891	891	0
67	20250324	194400	51374632	891	891	891	891	0
68	20250324	194300	51374632	891	891	891	891	0
69	20250324	194200	51374632	891	891	891	891	0
70	20250324	194100	51374632	891	891	891	891	0
71	20250324	194000	51374632	891	891	891	891	0
72	20250324	193900	51374632	891	891	891	891	0
73	20250324	193800	51374632	891	891	891	891	0
74	20250324	193700	51374632	891	891	891	891	0
75	20250324	193600	51374632	891	891	891	891	0
76	20250324	193500	51374632	891	891	891	891	0
77	20250324	193400	51374632	891	891	891	891	0
78	20250324	193300	51374632	891	891	891	891	0
79	20250324	193200	51374632	891	891	891	891	0
80	20250324	193100	51374632	891	891	891	891	0
81	20250324	193000	51374632	891	891	891	891	0
82	20250324	192900	51374632	891	891	891	891	0
83	20250324	192800	51374632	891	891	891	891	0
84	20250324	192700	51374632	891	891	891	891	0
85	20250324	192600	51374632	891	891	891	891	0
86	20250324	192500	51374632	891	891	891	891	0
87	20250324	192400	51374632	891	891	891	891	0
88	20250324	192300	51374632	891	891	891	891	0
89	20250324	192200	51374632	891	891	891	891	0
90	20250324	192100	51374632	891	891	891	891	0
91	20250324	192000	51374632	891	891	891	891	0
92	20250324	191900	51374632	891	891	891	891	1219
93	20250324	191800	51374632	891	891	891	891	0
94	20250324	191700	51374632	891	891	891	891	0
95	20250324	191600	51374632	891	891	891	891	0
96	20250324	191500	51374632	891	891	891	891	0
97	20250324	191400	51374632	891	891	891	891	0
98	20250324	191300	51374632	891	891	891	891	0
99	20250324	191200	51374632	891	891	891	891	0
100	20250324	191100	51374632	891	891	891	891	0
101	20250324	191000	51374632	891	891	891	891	0
102	20250324	190900	51374632	891	891	891	891	0
103	20250324	190800	51374632	891	891	891	891	0
104	20250324	190700	51374632	891	891	891	891	0
105	20250324	190600	51374632	891	891	891	891	0
106	20250324	190500	51374632	891	891	891	891	0
107	20250324	190400	51374632	891	891	891	891	0
108	20250324	190300	51374632	891	891	891	891	0
109	20250324	190200	51374632	891	891	891	891	0
110	20250324	190100	51374632	891	891	891	891	0
111	20250324	190000	51374632	891	891	891	891	0
112	20250324	185900	51374632	891	891	891	891	0
113	20250324	185800	51374632	891	891	891	891	0
114	20250324	185700	51374632	891	891	891	891	0
115	20250324	185600	51374632	891	891	891	891	0
116	20250324	185500	51374632	891	891	891	891	0
117	20250324	185400	51374632	891	891	891	891	0
118	20250324	185300	51374632	891	891	891	891	0
119	20250324	185200	51374632	891	891	891	891	0
120	20250324	185100	51374632	891	891	891	891	0
121	20250324	185000	51374632	891	891	891	891	0
122	20250324	184900	51374632	891	891	891	891	1219
123	20250324	184800	51374632	891	891	891	891	0
124	20250324	184700	51374632	891	891	891	891	0
125	20250324	184600	51374632	891	891	891	891	0
126	20250324	184500	51374632	891	891	891	891	0
127	20250324	184400	51374632	891	891	891	891	0
128	20250324	184300	51374632	891	891	891	891	0
129	20250324	184200	51374632	891	891	891	891	0
130	20250324	184100	51374632	891	891	891	891	0
131	20250324	184000	51374632	891	891	891	891	0
132	20250324	183900	51374632	891	891	891	891	0
133	20250324	183800	51374632	891	891	891	891	0
134	20250324	183700	51374632	891	891	891	891	0
135	20250324	183600	51374632	891	891	891	891	0
136	20250324	183500	51374632	891	891	891	891	0
137	20250324	183400	51374632	891	891	891	891	0
138	20250324	183300	51374632	891	891	891	891	0
139	20250324	183200	51374632	891	891	891	891	0
140	20250324	183100	51374632	891	891	891	891	0
141	20250324	183000	51374632	891	891	891	891	0
142	20250324	182900	51374632	891	891	891	891	0
143	20250324	182800	51374632	891	891	891	891	0
144	20250324	182700	51374632	891	891	891	891	0
145	20250324	182600	51374632	891	891	891	891	0
146	20250324	182500	51374632	891	891	891	891	0
147	20250324	182400	51374632	891	891	891	891	0
148	20250324	182300	51374632	891	891	891	891	0
149	20250324	182200	51374632	891	891	891	891	0
150	20250324	182100	51374632	891	891	891	891	0
151	20250324	182000	51374632	891	891	891	891	0
152	20250324	181900	51374632	891	891	891	891	1219
153	20250324	181800	51374632	891	891	891	891	0
154	20250324	181700	51374632	891	891	891	891	0
155	20250324	181600	51374632	891	891	891	891	0
156	20250324	181500	51374632	891	891	891	891	0
157	20250324	181400	51374632	891	891	891	891	0
158	20250324	181300	51374632	891	891	891	891	0
159	20250324	181200	51374632	891	891	891	891	0
160	20250324	181100	51374632	891	891	891	891	0
161	20250324	181000	51374632	891	891	891	891	0
162	20250324	180900	51374632	891	891	891	891	0
163	20250324	180800	51374632	891	891	891	891	0
164	20250324	180700	51374632	891	891	891	891	0
165	20250324	180600	51374632	891	891	891	891	0
166	20250324	180500	51374632	891	891	891	891	0
167	20250324	180400	51374632	891	891	891	891	0
168	20250324	180300	51374632	891	891	891	891	0
169	20250324	180200	51374632	891	891	891	891	0
170	20250324	180100	51374632	891	891	891	891	0
171	20250324	180000	51374632	891	891	891	891	0
172	20250324	175900	51374632	891	891	891	891	0
173	20250324	175800	51374632	891	891	891	891	0
174	20250324	175700	51374632	891	891	891	891	0
175	20250324	175600	51374632	891	891	891	891	0
176	20250324	175500	51374632	891	891	891	891	0
177	20250324	175400	51374632	891	891	891	891	0
178	20250324	175300	51374632	891	891	891	891	0
179	20250324	175200	51374632	891	891	891	891	0
180	20250324	175100	51374632	891	891	891	891	0
181	20250324	175000	51374632	891	891	891	891	0
182	20250324	174900	51374632	891	891	891	891	1219
183	20250324	174800	51374632	891	891	891	891	0
184	20250324	174700	51374632	891	891	891	891	0
185	20250324	174600	51374632	891	891	891	891	0
186	20250324	174500	51374632	891	891	891	891	0
187	20250324	174400	51374632	891	891	891	891	0
188	20250324	174300	51374632	891	891	891	891	0
189	20250324	174200	51374632	891	891	891	891	0
190	20250324	174100	51374632	891	891	891	891	0
191	20250324	174000	51374632	891	891	891	891	0
192	20250324	173900	51374632	891	891	891	891	0
193	20250324	173800	51374632	891	891	891	891	0
194	20250324	173700	51374632	891	891	891	891	0
195	20250324	173600	51374632	891	891	891	891	0
196	20250324	173500	51374632	891	891	891	891	0
197	20250324	173400	51374632	891	891	891	891	0
198	20250324	173300	51374632	891	891	891	891	0
199	20250324	173200	51374632	891	891	891	891	0
200	20250324	173100	51374632	891	891	891	891	0
201	20250324	173000	51374632	891	891	891	891	0
202	20250324	172900	51374632	891	891	891	891	0
203	20250324	172800	51374632	891	891	891	891	0
204	20250324	172700	51374632	891	891	891	891	0
205	20250324	172600	51374632	891	891	891	891	0
206	20250324	172500	51374632	891	891	891	891	0
207	20250324	172400	51374632	891	891	891	891	0
208	20250324	172300	51374632	891	891	891	891	0
209	20250324	172200	51374632	891	891	891	891	0
210	20250324	172100	51374632	891	891	891	891	0
211	20250324	172000	51374632	891	891	891	891	0
212	20250324	171900	51374632	891	891	891	891	1219
213	20250324	171800	51374632	891	891	891	891	0
214	20250324	171700	51374632	891	891	891	891	0
215	20250324	171600	51374632	891	891	891	891	0
216	20250324	171500	51374632	891	891	891	891	0
217	20250324	171400	51374632	891	891	891	891	0
218	20250324	171300	51374632	891	891	891	891	0
219	20250324	171200	51374632	891	891	891	891	0
220	20250324	171100	51374632	891	891	891	891	0
221	20250324	171000	51374632	891	891	891	891	0
222	20250324	170900	51374632	891	891	891	891	0
223	20250324	170800	51374632	891	891	891	891	0
224	20250324	170700	51374632	891	891	891	891	0
225	20250324	170600	51374632	891	891	891	891	0
226	20250324	170500	51374632	891	891	891	891	0
227	20250324	170400	51374632	891	891	891	891	0
228	20250324	170300	51374632	891	891	891	891	0
229	20250324	170200	51374632	891	891	891	891	0
230	20250324	170100	51374632	891	891	891	891	0
231	20250324	170000	51374632	891	891	891	891	0
232	20250324	165900	51374632	891	891	891	891	0
233	20250324	165800	51374632	891	891	891	891	0
234	20250324	165700	51374632	891	891	891	891	0
235	20250324	165600	51374632	891	891	891	891	0
236	20250324	165500	51374632	891	891	891	891	0
237	20250324	165400	51374632	891	891	891	891	0
238	20250324	165300	51374632	891	891	891	891	0
239	20250324	165200	51374632	891	891	891	891	0
240	20250324	165100	51374632	891	891	891	891	0
241	20250324	165000	51374632	891	891	891	891	0
242	20250324	164900	51374632	891	891	891	891	1219
243	20250324	164800	51374632	891	891	891	891	0
244	20250324	164700	51374632	891	891	891	891	0
245	20250324	164600	51374632	891	891	891	891	0
246	20250324	164500	51374632	891	891	891	891	0
247	20250324	164400	51374632	891	891	891	891	0
248	20250324	164300	51374632	891	891	891	891	0
249	20250324	164200	51374632	891	891	891	891	0
250	20250324	164100	51374632	891	891	891	891	0
251	20250324	164000	51374632	891	891	891	891	0
252	20250324	163900	51374632	891	891	891	891	0
253	20250324	163800	51374632	891	891	891	891	0
254	20250324	163700	51374632	891	891	891	891	0
255	20250324	163600	51374632	891	891	891	891	0
256	20250324	163500	51374632	891	891	891	891	0
257	20250324	163400	51374632	891	891	891	891	0
258	20250324	163300	51374632	891	891	891	891	0
259	20250324	163200	51374632	891	891	891	891	0
260	20250324	163100	51374632	891	891	891	891	0
261	20250324	163000	51374632	891	891	891	891	0
262	20250324	162900	51374632	891	891	891	891	0
263	20250324	162800	51374632	891	891	891	891	0
264	20250324	162700	51374632	891	891	891	891	0
265	20250324	162600	51374632	891	891	891	891	0
266	20250324	162500	51374632	891	891	891	891	0
267	20250324	162400	51374632	891	891	891	891	0
268	20250324	162300	51374632	891	891	891	891	0
269	20250324	162200	51374632	891	891	891	891	0
270	20250324	162100	51374632	891	891	891	891	0
271	20250324	162000	51374632	891	891	891	891	0
272	20250324	161900	51374632	891	891	891	891	1219
273	20250324	161800	51374632	891	891	891	891	0
274	20250324	161700	51374632	891	891	891	891	0
275	20250324	161600	51374632	891	891	891	891	0
276	20250324	161500	51374632	891	891	891	891	0
277	20250324	161400	51374632	891	891	891	891	0
278	20250324	161300	51374632	891	891	891	891	0
279	20250324	161200	51374632	891	891	891	891	0
280	20250324	161100	51374632	891	891	891	891	0
281	20250324	161000	51374632	891	891	891	891	0
282	20250324	160900	51374632	891	891	891	891	0
283	20250324	160800	51374632	891	891	891	891	0
284	20250324	160700	51374632	891	891	891	891	0
285	20250324	160600	51374632	891	891	891	891	0
286	20250324	160500	51374632	891	891	891	891	0
287	20250324	160400	51374632	891	891	891	891	0
288	20250324	160300	51374632	891	891	891	891	0
289	20250324	160200	51374632	891	891	891	891	0
290	20250324	160100	51374632	891	891	891	891	0
291	20250324	160000	51374632	891	891	891	891	0
292	20250324	155900	51374632	891	891	891	891	0
293	20250324	155800	51374632	891	891	891	891	0
294	20250324	155700	51374632	891	891	891	891	0
295	20250324	155600	51374632	891	891	891	891	0
296	20250324	155500	51374632	891	891	891	891	0
297	20250324	155400	51374632	891	891	891	891	0
298	20250324	155300	51374632	891	891	891	891	0
299	20250324	155200	51374632	891	891	891	891	0
300	20250324	155100	51374632	891	891	891	891	0
301	20250324	155000	51374632	891	891	891	891	0
302	20250324	154900	51374632	891	891	891	891	1219
303	20250324	154800	51374632	891	891	891	891	0
304	20250324	154700	51374632	891	891	891	891	0
305	20250324	154600	51374632	891	891	891	891	0
306	20250324	154500	51374632	891	891	891	891	0
307	20250324	154400	51374632	891	891	891	891	0
308	20250324	154300	51374632	891	891	891	891	0
309	20250324	154200	51374632	891	891	891	891	0
310	20250324	154100	51374632	891	891	891	891	0
311	20250324	154000	51374632	891	891	891	891	0
312	20250324	153900	51374632	891	891	891	891	0
313	20250324	153800	51374632	891	891	891	891	0
314	20250324	153700	51374632	891	891	891	891	0
315	20250324	153600	51374632	891	891	891	891	0
316	20250324	153500	51374632	891	891	891	891	0
317	20250324	153400	51374632	891	891	891	891	0
318	20250324	153300	51374632	891	891	891	891	0
319	20250324	153200	51374632	891	891	891	891	0
320	20250324	153100	51374632	891	891	891	891	0
321	20250324	153000	51374632	891	891	891	891	1219
322	20250324	152900	50288503	892	892	892	892	0
323	20250324	152800	50288503	892	892	892	892	0
324	20250324	152700	50288503	892	892	892	892	0
325	20250324	152600	50288503	892	892	892	892	0
326	20250324	152500	50288503	892	892	892	892	0
327	20250324	152400	50288503	892	892	892	892	0
328	20250324	152300	50288503	892	892	892	892	0
329	20250324	152200	50288503	892	892	892	892	0
330	20250324	152100	50288503	892	892	892	892	0
331	20250324	152000	50288503	892	892	892	892	0
332	20250324	151900	50288503	892	892	892	892	0
333	20250324	151800	50288503	892	892	892	892	0
334	20250324	151700	50288503	892	892	892	892	0
335	20250324	151600	50288503	892	892	892	892	0
336	20250324	151500	50288503	892	892	892	892	0
337	20250324	151400	50288503	892	892	892	892	0
338	20250324	151300	50288503	892	892	892	892	0
339	20250324	151200	50288503	892	892	892	892	0
340	20250324	151100	50288503	892	889	892	889	1500
341	20250324	151000	48954324	890	890	890	890	0
342	20250324	150900	48954324	890	890	890	890	0
343	20250324	150800	48954324	890	890	890	890	0
344	20250324	150700	48954324	890	890	890	890	0
345	20250324	150600	48954324	890	890	890	890	0
346	20250324	150500	48954324	890	890	890	890	0
347	20250324	150400	48954324	890	890	890	890	1
348	20250324	150300	48953434	883	886	886	883	542
349	20250324	150200	48473320	892	892	892	892	0
350	20250324	150100	48473320	892	892	892	892	0
351	20250324	150000	48473320	892	892	892	892	0
352	20250324	145900	48473320	892	892	892	892	0
353	20250324	145800	48473320	892	892	892	892	0
354	20250324	145700	48473320	892	892	892	892	0
355	20250324	145600	48473320	892	892	892	892	0
356	20250324	145500	48473320	892	892	892	892	0
357	20250324	145400	48473320	892	892	892	892	0
358	20250324	145300	48473320	892	892	892	892	0
359	20250324	145200	48473320	892	892	892	892	0
360	20250324	145100	48473320	892	892	892	892	0
361	20250324	145000	48473320	892	892	892	892	0
362	20250324	144900	48473320	892	892	892	892	54
363	20250324	144800	48425152	892	892	892	892	0
364	20250324	144700	48425152	892	892	892	892	0
365	20250324	144600	48425152	892	892	892	892	0
366	20250324	144500	48425152	892	892	892	892	0
367	20250324	144400	48425152	892	892	892	892	0
368	20250324	144300	48425152	892	892	892	892	0
369	20250324	144200	48425152	892	892	892	892	0
370	20250324	144100	48425152	892	892	892	892	0
371	20250324	144000	48425152	892	892	892	892	0
372	20250324	143900	48425152	892	892	892	892	0
373	20250324	143800	48425152	892	892	892	892	0
374	20250324	143700	48425152	892	892	892	892	0
375	20250324	143600	48425152	892	892	892	892	0
376	20250324	143500	48425152	892	892	892	892	0
377	20250324	143400	48425152	892	892	892	892	0
378	20250324	143300	48425152	892	892	892	892	0
379	20250324	143200	48425152	892	892	892	892	0
380	20250324	143100	48425152	892	892	892	892	0
381	20250324	143000	48425152	892	892	892	892	0
382	20250324	142900	48425152	892	892	892	892	0
383	20250324	142800	48425152	892	892	892	892	0
384	20250324	142700	48425152	892	892	892	892	0
385	20250324	142600	48425152	892	892	892	892	0
386	20250324	142500	48425152	892	892	892	892	0
387	20250324	142400	48425152	892	892	892	892	0
388	20250324	142300	48425152	892	892	892	892	0
389	20250324	142200	48425152	892	892	892	892	0
390	20250324	142100	48425152	892	892	892	892	0
391	20250324	142000	48425152	892	892	892	892	0
392	20250324	141900	48425152	892	892	892	892	0
393	20250324	141800	48425152	892	892	892	892	0
394	20250324	141700	48425152	892	892	892	892	0
395	20250324	141600	48425152	892	892	892	892	0
396	20250324	141500	48425152	892	892	892	892	0
397	20250324	141400	48425152	892	892	892	892	0
398	20250324	141300	48425152	892	892	892	892	0
399	20250324	141200	48425152	892	892	892	892	0
400	20250324	141100	48425152	892	892	892	892	0
401	20250324	141000	48425152	892	892	892	892	21
402	20250324	140900	48406420	892	892	892	892	0
403	20250324	140800	48406420	892	892	892	892	0
404	20250324	140700	48406420	892	892	892	892	1
405	20250324	140600	48405528	892	892	892	892	0
406	20250324	140500	48405528	892	892	892	892	0
407	20250324	140400	48405528	892	892	892	892	0
408	20250324	140300	48405528	892	892	892	892	0
409	20250324	140200	48405528	892	891	892	891	254
410	20250324	140100	48179010	892	892	892	892	100
411	20250324	140000	48089810	893	893	893	893	0
412	20250324	135900	48089810	893	893	893	893	0
413	20250324	135800	48089810	893	893	893	893	0
414	20250324	135700	48089810	893	893	893	893	0
415	20250324	135600	48089810	893	893	893	893	0
416	20250324	135500	48089810	893	893	893	893	0
417	20250324	135400	48089810	893	893	893	893	0
418	20250324	135300	48089810	893	893	893	893	0
419	20250324	135200	48089810	893	891	893	891	350
420	20250324	135100	47777844	891	891	891	891	0
421	20250324	135000	47777844	891	891	891	891	0
422	20250324	134900	47777844	891	891	891	891	0
423	20250324	134800	47777844	891	891	891	891	0
424	20250324	134700	47777844	891	891	891	891	4
425	20250324	134600	47774280	891	891	891	891	0
426	20250324	134500	47774280	891	891	891	891	0
427	20250324	134400	47774280	891	891	891	891	0
428	20250324	134300	47774280	891	891	891	891	0
429	20250324	134200	47774280	891	891	891	891	0
430	20250324	134100	47774280	891	891	891	891	0
431	20250324	134000	47774280	891	891	891	891	0
432	20250324	133900	47774280	891	891	891	891	0
433	20250324	133800	47774280	891	891	891	891	0
434	20250324	133700	47774280	891	891	891	891	0
435	20250324	133600	47774280	891	891	891	891	0
436	20250324	133500	47774280	891	891	891	891	0
437	20250324	133400	47774280	891	891	891	891	0
438	20250324	133300	47774280	891	891	891	891	0
439	20250324	133200	47774280	891	891	891	891	0
440	20250324	133100	47774280	891	891	891	891	0
441	20250324	133000	47774280	891	891	891	891	0
442	20250324	132900	47774280	891	891	891	891	0
443	20250324	132800	47774280	891	891	891	891	0
444	20250324	132700	47774280	891	891	891	891	0
445	20250324	132600	47774280	891	891	891	891	0
446	20250324	132500	47774280	891	891	891	891	0
447	20250324	132400	47774280	891	891	891	891	0
448	20250324	132300	47774280	891	891	891	891	0
449	20250324	132200	47774280	891	891	891	891	0
450	20250324	132100	47774280	891	891	891	891	0
451	20250324	132000	47774280	891	891	891	891	0
452	20250324	131900	47774280	891	891	891	891	33
453	20250324	131800	47744877	891	891	891	891	0
454	20250324	131700	47744877	891	891	891	891	0
455	20250324	131600	47744877	891	891	891	891	0
456	20250324	131500	47744877	891	891	891	891	1
457	20250324	131400	47743986	884	884	884	884	0
458	20250324	131300	47743986	884	884	884	884	25
459	20250324	131200	47721886	884	884	884	884	0
460	20250324	131100	47721886	884	885	885	884	186
461	20250324	131000	47557452	892	892	892	892	0
462	20250324	130900	47557452	892	892	892	892	0
463	20250324	130800	47557452	892	892	892	892	0
464	20250324	130700	47557452	892	892	892	892	1
465	20250324	130600	47556560	893	893	893	893	0
466	20250324	130500	47556560	893	893	893	893	0
467	20250324	130400	47556560	893	893	893	893	0
468	20250324	130300	47556560	893	893	893	893	0
469	20250324	130200	47556560	893	893	893	893	0
470	20250324	130100	47556560	893	893	893	893	0
471	20250324	130000	47556560	893	893	893	893	0
472	20250324	125900	47556560	893	893	893	893	0
473	20250324	125800	47556560	893	893	893	893	0
474	20250324	125700	47556560	893	893	893	893	0
475	20250324	125600	47556560	893	893	893	893	0
476	20250324	125500	47556560	893	893	893	893	0
477	20250324	125400	47556560	893	893	893	893	0
478	20250324	125300	47556560	893	892	893	892	111
479	20250324	125200	47457520	893	893	893	893	0
480	20250324	125100	47457520	893	893	893	893	0
481	20250324	125000	47457520	893	893	893	893	0
482	20250324	124900	47457520	893	893	893	893	0
483	20250324	124800	47457520	893	891	893	891	200
484	20250324	124700	47279120	891	888	891	888	500
485	20250324	124600	46834530	888	888	888	888	3
486	20250324	124500	46831866	888	886	888	886	200
487	20250324	124400	46654483	880	880	880	880	0
488	20250324	124300	46654483	880	880	880	880	0
489	20250324	124200	46654483	880	880	880	880	0
490	20250324	124100	46654483	880	880	880	880	0
491	20250324	124000	46654483	880	880	880	880	0
492	20250324	123900	46654483	880	880	880	880	0
493	20250324	123800	46654483	880	880	880	880	0
494	20250324	123700	46654483	880	880	880	880	0
495	20250324	123600	46654483	880	880	880	880	0
496	20250324	123500	46654483	880	880	880	880	0
497	20250324	123400	46654483	880	880	880	880	0
498	20250324	123300	46654483	880	880	880	880	0
499	20250324	123200	46654483	880	880	880	880	0
500	20250324	123100	46654483	880	880	880	880	0
501	20250324	123000	46654483	880	880	880	880	0
502	20250324	122900	46654483	880	882	882	880	1951
503	20250324	122800	44936027	881	881	881	881	0
504	20250324	122700	44936027	881	881	881	881	0
505	20250324	122600	44936027	881	881	881	881	0
506	20250324	122500	44936027	881	881	881	881	0
507	20250324	122400	44936027	881	881	881	881	0
508	20250324	122300	44936027	881	881	881	881	0
509	20250324	122200	44936027	881	881	881	881	0
510	20250324	122100	44936027	881	881	881	881	0
511	20250324	122000	44936027	881	881	881	881	0
512	20250324	121900	44936027	881	881	881	881	0
513	20250324	121800	44936027	881	881	881	881	0
514	20250324	121700	44936027	881	881	881	881	0
515	20250324	121600	44936027	881	881	881	881	0
516	20250324	121500	44936027	881	881	881	881	0
517	20250324	121400	44936027	881	881	881	881	0
518	20250324	121300	44936027	881	881	881	881	0
519	20250324	121200	44936027	881	881	881	881	190
520	20250324	121100	44768637	880	880	880	880	0
521	20250324	121000	44768637	880	880	880	880	4
522	20250324	120900	44765117	880	880	880	880	0
523	20250324	120800	44765117	880	880	880	880	0
524	20250324	120700	44765117	880	880	880	880	0
525	20250324	120600	44765117	880	880	880	880	0
526	20250324	120500	44765117	880	880	880	880	0
527	20250324	120400	44765117	880	880	880	880	0
528	20250324	120300	44765117	880	880	880	880	0
529	20250324	120200	44765117	880	880	880	880	0
530	20250324	120100	44765117	880	880	880	880	0
531	20250324	120000	44765117	880	880	880	880	0
532	20250324	115900	44765117	880	880	880	880	0
533	20250324	115800	44765117	880	880	880	880	0
534	20250324	115700	44765117	880	880	880	880	2
535	20250324	115600	44763357	880	880	880	880	0
536	20250324	115500	44763357	880	880	880	880	426
537	20250324	115400	44388477	880	880	880	880	0
538	20250324	115300	44388477	880	880	880	880	0
539	20250324	115200	44388477	880	880	880	880	0
540	20250324	115100	44388477	880	880	880	880	402
541	20250324	115000	44034717	880	880	880	880	0
542	20250324	114900	44034717	880	880	880	880	0
543	20250324	114800	44034717	880	880	880	880	0
544	20250324	114700	44034717	880	880	880	880	402
545	20250324	114600	43680957	880	880	880	880	0
546	20250324	114500	43680957	880	880	880	880	0
547	20250324	114400	43680957	880	880	880	880	0
548	20250324	114300	43680957	880	880	880	880	402
549	20250324	114200	43327197	880	880	880	880	0
550	20250324	114100	43327197	880	880	880	880	0
551	20250324	114000	43327197	880	880	880	880	0
552	20250324	113900	43327197	880	880	880	880	402
553	20250324	113800	42973437	888	888	888	888	0
554	20250324	113700	42973437	888	888	888	888	0
555	20250324	113600	42973437	888	888	888	888	0
556	20250324	113500	42973437	888	880	888	880	403
557	20250324	113400	42618789	888	888	888	888	0
558	20250324	113300	42618789	888	888	888	888	0
559	20250324	113200	42618789	888	888	888	888	0
560	20250324	113100	42618789	888	880	888	880	403
561	20250324	113000	42264141	888	888	888	888	0
562	20250324	112900	42264141	888	888	888	888	0
563	20250324	112800	42264141	888	888	888	888	0
564	20250324	112700	42264141	888	881	888	880	403
565	20250324	112600	41909483	888	888	888	888	1
566	20250324	112500	41908595	880	880	880	880	0
567	20250324	112400	41908595	880	880	880	880	0
568	20250324	112300	41908595	880	881	881	880	402
569	20250324	112200	41554631	885	885	885	885	0
570	20250324	112100	41554631	885	885	885	885	0
571	20250324	112000	41554631	885	885	885	885	0
572	20250324	111900	41554631	885	885	885	885	1210
573	20250324	111800	40483781	889	889	889	889	0
574	20250324	111700	40483781	889	889	889	889	0
575	20250324	111600	40483781	889	889	889	889	0
576	20250324	111500	40483781	889	889	889	889	0
577	20250324	111400	40483781	889	889	889	889	0
578	20250324	111300	40483781	889	889	889	889	0
579	20250324	111200	40483781	889	889	889	889	0
580	20250324	111100	40483781	889	885	889	885	900
581	20250324	111000	39685281	889	889	889	889	0
582	20250324	110900	39685281	889	889	889	889	0
583	20250324	110800	39685281	889	889	889	889	0
584	20250324	110700	39685281	889	881	889	880	398
585	20250324	110600	39334698	880	880	880	880	0
586	20250324	110500	39334698	880	880	880	880	0
587	20250324	110400	39334698	880	880	880	880	0
588	20250324	110300	39334698	880	880	880	880	0
589	20250324	110200	39334698	880	881	881	880	2497
590	20250324	110100	37135191	889	889	889	889	0
591	20250324	110000	37135191	889	889	889	889	1
592	20250324	105900	37134302	880	880	880	880	0
593	20250324	105800	37134302	880	881	881	880	397
594	20250324	105700	36784549	889	889	889	889	0
595	20250324	105600	36784549	889	889	889	889	1
596	20250324	105500	36783660	881	881	881	881	0
597	20250324	105400	36783660	881	881	881	881	397
598	20250324	105300	36433903	889	889	889	889	0
599	20250324	105200	36433903	889	889	889	889	0
600	20250324	105100	36433903	889	889	889	889	0
601	20250324	105000	36433903	889	889	889	889	0
602	20250324	104900	36433903	889	889	889	889	0
603	20250324	104800	36433903	889	889	889	889	0
604	20250324	104700	36433903	889	889	889	889	1
605	20250324	104600	36433014	881	882	882	881	320
606	20250324	104500	36150868	889	889	889	889	1
607	20250324	104400	36149979	882	882	882	882	0
608	20250324	104300	36149979	882	882	882	882	0
609	20250324	104200	36149979	882	884	884	882	320
610	20250324	104100	35867724	889	889	889	889	0
611	20250324	104000	35867724	889	889	889	889	1
612	20250324	103900	35866835	885	885	885	885	0
613	20250324	103800	35866835	885	885	885	885	0
614	20250324	103700	35866835	885	885	885	885	0
615	20250324	103600	35866835	885	885	885	885	0
616	20250324	103500	35866835	885	885	885	885	0
617	20250324	103400	35866835	885	885	885	885	319
618	20250324	103300	35584520	885	885	885	885	0
619	20250324	103200	35584520	885	885	885	885	141
620	20250324	103100	35459735	885	885	885	885	0
621	20250324	103000	35459735	885	885	885	885	0
622	20250324	102900	35459735	885	885	885	885	0
623	20250324	102800	35459735	885	885	885	885	0
624	20250324	102700	35459735	885	885	885	885	0
625	20250324	102600	35459735	885	885	885	885	0
626	20250324	102500	35459735	885	885	885	885	0
627	20250324	102400	35459735	885	885	885	885	0
628	20250324	102300	35459735	885	885	885	885	0
629	20250324	102200	35459735	885	885	885	885	15
630	20250324	102100	35446460	885	885	885	885	0
631	20250324	102000	35446460	885	885	885	885	0
632	20250324	101900	35446460	885	885	885	885	0
633	20250324	101800	35446460	885	885	885	885	0
634	20250324	101700	35446460	885	885	885	885	1
635	20250324	101600	35445575	880	880	880	880	279
636	20250324	101500	35200055	885	885	885	885	0
637	20250324	101400	35200055	885	885	885	885	0
638	20250324	101300	35200055	885	880	885	880	280
639	20250324	101200	34953650	879	879	879	879	0
640	20250324	101100	34953650	879	879	879	879	0
641	20250324	101000	34953650	879	881	881	879	279
642	20250324	100900	34708344	890	890	890	890	0
643	20250324	100800	34708344	890	890	890	890	1
644	20250324	100700	34707454	881	881	881	881	279
645	20250324	100600	34461655	890	890	890	890	0
646	20250324	100500	34461655	890	890	890	890	1
647	20250324	100400	34460765	881	882	890	881	281
648	20250324	100300	34213068	890	890	890	890	0
649	20250324	100200	34213068	890	890	890	890	0
650	20250324	100100	34213068	890	883	890	882	280
651	20250324	100000	33965979	892	892	892	892	0
652	20250324	095900	33965979	892	892	892	892	200
653	20250324	095800	33787579	892	892	892	892	1
654	20250324	095700	33786687	883	883	883	883	1
655	20250324	095600	33785804	893	893	893	893	0
656	20250324	095500	33785804	893	887	893	887	250
657	20250324	095400	33563802	887	882	887	882	720
658	20250324	095300	32927892	882	883	883	882	1738
659	20250324	095200	31394388	885	885	885	885	3100
660	20250324	095100	28650888	885	885	885	885	0
661	20250324	095000	28650888	885	885	885	885	0
662	20250324	094900	28650888	885	885	885	885	0
663	20250324	094800	28650888	885	885	885	885	0
664	20250324	094700	28650888	885	885	885	885	161
665	20250324	094600	28508403	885	887	887	885	2
666	20250324	094500	28506631	887	887	887	887	1
667	20250324	094400	28505744	887	887	887	887	1
668	20250324	094300	28504857	887	887	887	887	0
669	20250324	094200	28504857	887	887	887	887	1
670	20250324	094100	28503970	883	884	884	883	132
671	20250324	094000	28387304	883	883	883	883	0
672	20250324	093900	28387304	883	883	883	883	0
673	20250324	093800	28387304	883	883	883	883	0
674	20250324	093700	28387304	883	883	883	883	0
675	20250324	093600	28387304	883	883	883	883	0
676	20250324	093500	28387304	883	883	883	883	0
677	20250324	093400	28387304	883	883	883	883	0
678	20250324	093300	28387304	883	883	883	883	55
679	20250324	093200	28338739	881	881	881	881	0
680	20250324	093100	28338739	881	887	887	881	1077
681	20250324	093000	27389242	887	885	887	885	982
682	20250324	092900	26519344	885	885	885	885	3000
683	20250324	092800	23864344	885	884	885	884	4134
684	20250324	092700	20208908	885	885	885	885	0
685	20250324	092600	20208908	885	885	885	885	0
686	20250324	092500	20208908	885	885	885	885	1
687	20250324	092400	20208023	885	885	885	885	845
688	20250324	092300	19460198	887	887	887	887	0
689	20250324	092200	19460198	887	885	887	885	2639
690	20250324	092100	17123405	887	887	887	887	0
691	20250324	092000	17123405	887	887	887	887	119
692	20250324	091900	17017852	889	889	889	889	1
693	20250324	091800	17016963	887	887	887	886	8734
694	20250324	091700	9269928	883	884	884	883	1700
695	20250324	091600	7767954	884	887	887	884	148
696	20250324	091500	7637116	892	892	892	892	0
697	20250324	091400	7637116	892	883	892	883	415
698	20250324	091300	7270662	892	892	892	892	1
699	20250324	091200	7269770	882	882	882	882	0
700	20250324	091100	7269770	882	882	882	882	414
701	20250324	091000	6904622	895	895	895	895	0
702	20250324	090900	6904622	895	895	895	895	0
703	20250324	090800	6904622	895	881	895	881	24
704	20250324	090700	6883324	880	898	898	880	11
705	20250324	090600	6873626	877	877	877	877	414
706	20250324	090500	6510548	874	874	874	874	0
707	20250324	090400	6510548	874	874	874	874	414
708	20250324	090300	6148712	873	873	873	873	545
709	20250324	090200	5672927	871	870	871	870	648
710	20250324	090100	5109156	901	901	901	901	0
711	20250324	090000	5109156	901	893	901	869	5721