KissMeData/222420/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	204800	166620218	915	915	915	915	4325
3	20250324	204700	166620218	915	915	915	915	0
4	20250324	204600	166620218	915	915	915	915	0
5	20250324	204500	166620218	915	915	915	915	0
6	20250324	204400	166620218	915	915	915	915	0
7	20250324	204300	166620218	915	915	915	915	0
8	20250324	204200	166620218	915	915	915	915	0
9	20250324	204100	166620218	915	915	915	915	0
10	20250324	204000	166620218	915	915	915	915	0
11	20250324	203900	166620218	915	915	915	915	0
12	20250324	203800	166620218	915	915	915	915	0
13	20250324	203700	166620218	915	915	915	915	0
14	20250324	203600	166620218	915	915	915	915	0
15	20250324	203500	166620218	915	915	915	915	0
16	20250324	203400	166620218	915	915	915	915	0
17	20250324	203300	166620218	915	915	915	915	0
18	20250324	203200	166620218	915	915	915	915	0
19	20250324	203100	166620218	915	915	915	915	0
20	20250324	203000	166620218	915	915	915	915	0
21	20250324	202900	166620218	915	915	915	915	0
22	20250324	202800	166620218	915	915	915	915	0
23	20250324	202700	166620218	915	915	915	915	0
24	20250324	202600	166620218	915	915	915	915	0
25	20250324	202500	166620218	915	915	915	915	0
26	20250324	202400	166620218	915	915	915	915	0
27	20250324	202300	166620218	915	915	915	915	0
28	20250324	202200	166620218	915	915	915	915	0
29	20250324	202100	166620218	915	915	915	915	0
30	20250324	202000	166620218	915	915	915	915	0
31	20250324	201900	166620218	915	915	915	915	0
32	20250324	201800	166620218	915	915	915	915	4325
33	20250324	201700	166620218	915	915	915	915	0
34	20250324	201600	166620218	915	915	915	915	0
35	20250324	201500	166620218	915	915	915	915	0
36	20250324	201400	166620218	915	915	915	915	0
37	20250324	201300	166620218	915	915	915	915	0
38	20250324	201200	166620218	915	915	915	915	0
39	20250324	201100	166620218	915	915	915	915	0
40	20250324	201000	166620218	915	915	915	915	0
41	20250324	200900	166620218	915	915	915	915	0
42	20250324	200800	166620218	915	915	915	915	0
43	20250324	200700	166620218	915	915	915	915	0
44	20250324	200600	166620218	915	915	915	915	0
45	20250324	200500	166620218	915	915	915	915	0
46	20250324	200400	166620218	915	915	915	915	0
47	20250324	200300	166620218	915	915	915	915	0
48	20250324	200200	166620218	915	915	915	915	0
49	20250324	200100	166620218	915	915	915	915	0
50	20250324	200000	166620218	915	915	915	915	0
51	20250324	195900	166620218	915	915	915	915	0
52	20250324	195800	166620218	915	915	915	915	0
53	20250324	195700	166620218	915	915	915	915	0
54	20250324	195600	166620218	915	915	915	915	0
55	20250324	195500	166620218	915	915	915	915	0
56	20250324	195400	166620218	915	915	915	915	0
57	20250324	195300	166620218	915	915	915	915	0
58	20250324	195200	166620218	915	915	915	915	0
59	20250324	195100	166620218	915	915	915	915	0
60	20250324	195000	166620218	915	915	915	915	0
61	20250324	194900	166620218	915	915	915	915	0
62	20250324	194800	166620218	915	915	915	915	4325
63	20250324	194700	166620218	915	915	915	915	0
64	20250324	194600	166620218	915	915	915	915	0
65	20250324	194500	166620218	915	915	915	915	0
66	20250324	194400	166620218	915	915	915	915	0
67	20250324	194300	166620218	915	915	915	915	0
68	20250324	194200	166620218	915	915	915	915	0
69	20250324	194100	166620218	915	915	915	915	0
70	20250324	194000	166620218	915	915	915	915	0
71	20250324	193900	166620218	915	915	915	915	0
72	20250324	193800	166620218	915	915	915	915	0
73	20250324	193700	166620218	915	915	915	915	0
74	20250324	193600	166620218	915	915	915	915	0
75	20250324	193500	166620218	915	915	915	915	0
76	20250324	193400	166620218	915	915	915	915	0
77	20250324	193300	166620218	915	915	915	915	0
78	20250324	193200	166620218	915	915	915	915	0
79	20250324	193100	166620218	915	915	915	915	0
80	20250324	193000	166620218	915	915	915	915	0
81	20250324	192900	166620218	915	915	915	915	0
82	20250324	192800	166620218	915	915	915	915	0
83	20250324	192700	166620218	915	915	915	915	0
84	20250324	192600	166620218	915	915	915	915	0
85	20250324	192500	166620218	915	915	915	915	0
86	20250324	192400	166620218	915	915	915	915	0
87	20250324	192300	166620218	915	915	915	915	0
88	20250324	192200	166620218	915	915	915	915	0
89	20250324	192100	166620218	915	915	915	915	0
90	20250324	192000	166620218	915	915	915	915	0
91	20250324	191900	166620218	915	915	915	915	0
92	20250324	191800	166620218	915	915	915	915	4325
93	20250324	191700	166620218	915	915	915	915	0
94	20250324	191600	166620218	915	915	915	915	0
95	20250324	191500	166620218	915	915	915	915	0
96	20250324	191400	166620218	915	915	915	915	0
97	20250324	191300	166620218	915	915	915	915	0
98	20250324	191200	166620218	915	915	915	915	0
99	20250324	191100	166620218	915	915	915	915	0
100	20250324	191000	166620218	915	915	915	915	0
101	20250324	190900	166620218	915	915	915	915	0
102	20250324	190800	166620218	915	915	915	915	0
103	20250324	190700	166620218	915	915	915	915	0
104	20250324	190600	166620218	915	915	915	915	0
105	20250324	190500	166620218	915	915	915	915	0
106	20250324	190400	166620218	915	915	915	915	0
107	20250324	190300	166620218	915	915	915	915	0
108	20250324	190200	166620218	915	915	915	915	0
109	20250324	190100	166620218	915	915	915	915	0
110	20250324	190000	166620218	915	915	915	915	0
111	20250324	185900	166620218	915	915	915	915	0
112	20250324	185800	166620218	915	915	915	915	0
113	20250324	185700	166620218	915	915	915	915	0
114	20250324	185600	166620218	915	915	915	915	0
115	20250324	185500	166620218	915	915	915	915	0
116	20250324	185400	166620218	915	915	915	915	0
117	20250324	185300	166620218	915	915	915	915	0
118	20250324	185200	166620218	915	915	915	915	0
119	20250324	185100	166620218	915	915	915	915	0
120	20250324	185000	166620218	915	915	915	915	0
121	20250324	184900	166620218	915	915	915	915	0
122	20250324	184800	166620218	915	915	915	915	4325
123	20250324	184700	166620218	915	915	915	915	0
124	20250324	184600	166620218	915	915	915	915	0
125	20250324	184500	166620218	915	915	915	915	0
126	20250324	184400	166620218	915	915	915	915	0
127	20250324	184300	166620218	915	915	915	915	0
128	20250324	184200	166620218	915	915	915	915	0
129	20250324	184100	166620218	915	915	915	915	0
130	20250324	184000	166620218	915	915	915	915	0
131	20250324	183900	166620218	915	915	915	915	0
132	20250324	183800	166620218	915	915	915	915	0
133	20250324	183700	166620218	915	915	915	915	0
134	20250324	183600	166620218	915	915	915	915	0
135	20250324	183500	166620218	915	915	915	915	0
136	20250324	183400	166620218	915	915	915	915	0
137	20250324	183300	166620218	915	915	915	915	0
138	20250324	183200	166620218	915	915	915	915	0
139	20250324	183100	166620218	915	915	915	915	0
140	20250324	183000	166620218	915	915	915	915	0
141	20250324	182900	166620218	915	915	915	915	0
142	20250324	182800	166620218	915	915	915	915	0
143	20250324	182700	166620218	915	915	915	915	0
144	20250324	182600	166620218	915	915	915	915	0
145	20250324	182500	166620218	915	915	915	915	0
146	20250324	182400	166620218	915	915	915	915	0
147	20250324	182300	166620218	915	915	915	915	0
148	20250324	182200	166620218	915	915	915	915	0
149	20250324	182100	166620218	915	915	915	915	0
150	20250324	182000	166620218	915	915	915	915	0
151	20250324	181900	166620218	915	915	915	915	0
152	20250324	181800	166620218	915	915	915	915	4325
153	20250324	181700	166620218	915	915	915	915	0
154	20250324	181600	166620218	915	915	915	915	0
155	20250324	181500	166620218	915	915	915	915	0
156	20250324	181400	166620218	915	915	915	915	0
157	20250324	181300	166620218	915	915	915	915	0
158	20250324	181200	166620218	915	915	915	915	0
159	20250324	181100	166620218	915	915	915	915	0
160	20250324	181000	166620218	915	915	915	915	0
161	20250324	180900	166620218	915	915	915	915	0
162	20250324	180800	166620218	915	915	915	915	0
163	20250324	180700	166620218	915	915	915	915	0
164	20250324	180600	166620218	915	915	915	915	0
165	20250324	180500	166620218	915	915	915	915	0
166	20250324	180400	166620218	915	915	915	915	0
167	20250324	180300	166620218	915	915	915	915	0
168	20250324	180200	166620218	915	915	915	915	0
169	20250324	180100	166620218	915	915	915	915	0
170	20250324	180000	166620218	915	915	915	915	0
171	20250324	175900	166620218	915	915	915	915	0
172	20250324	175800	166620218	915	915	915	915	0
173	20250324	175700	166620218	915	915	915	915	0
174	20250324	175600	166620218	915	915	915	915	0
175	20250324	175500	166620218	915	915	915	915	0
176	20250324	175400	166620218	915	915	915	915	0
177	20250324	175300	166620218	915	915	915	915	0
178	20250324	175200	166620218	915	915	915	915	0
179	20250324	175100	166620218	915	915	915	915	0
180	20250324	175000	166620218	915	915	915	915	0
181	20250324	174900	166620218	915	915	915	915	0
182	20250324	174800	166620218	915	915	915	915	4325
183	20250324	174700	166620218	915	915	915	915	0
184	20250324	174600	166620218	915	915	915	915	0
185	20250324	174500	166620218	915	915	915	915	0
186	20250324	174400	166620218	915	915	915	915	0
187	20250324	174300	166620218	915	915	915	915	0
188	20250324	174200	166620218	915	915	915	915	0
189	20250324	174100	166620218	915	915	915	915	0
190	20250324	174000	166620218	915	915	915	915	0
191	20250324	173900	166620218	915	915	915	915	0
192	20250324	173800	166620218	915	915	915	915	0
193	20250324	173700	166620218	915	915	915	915	0
194	20250324	173600	166620218	915	915	915	915	0
195	20250324	173500	166620218	915	915	915	915	0
196	20250324	173400	166620218	915	915	915	915	0
197	20250324	173300	166620218	915	915	915	915	0
198	20250324	173200	166620218	915	915	915	915	0
199	20250324	173100	166620218	915	915	915	915	0
200	20250324	173000	166620218	915	915	915	915	0
201	20250324	172900	166620218	915	915	915	915	0
202	20250324	172800	166620218	915	915	915	915	0
203	20250324	172700	166620218	915	915	915	915	0
204	20250324	172600	166620218	915	915	915	915	0
205	20250324	172500	166620218	915	915	915	915	0
206	20250324	172400	166620218	915	915	915	915	0
207	20250324	172300	166620218	915	915	915	915	0
208	20250324	172200	166620218	915	915	915	915	0
209	20250324	172100	166620218	915	915	915	915	0
210	20250324	172000	166620218	915	915	915	915	0
211	20250324	171900	166620218	915	915	915	915	0
212	20250324	171800	166620218	915	915	915	915	4325
213	20250324	171700	166620218	915	915	915	915	0
214	20250324	171600	166620218	915	915	915	915	0
215	20250324	171500	166620218	915	915	915	915	0
216	20250324	171400	166620218	915	915	915	915	0
217	20250324	171300	166620218	915	915	915	915	0
218	20250324	171200	166620218	915	915	915	915	0
219	20250324	171100	166620218	915	915	915	915	0
220	20250324	171000	166620218	915	915	915	915	0
221	20250324	170900	166620218	915	915	915	915	0
222	20250324	170800	166620218	915	915	915	915	0
223	20250324	170700	166620218	915	915	915	915	0
224	20250324	170600	166620218	915	915	915	915	0
225	20250324	170500	166620218	915	915	915	915	0
226	20250324	170400	166620218	915	915	915	915	0
227	20250324	170300	166620218	915	915	915	915	0
228	20250324	170200	166620218	915	915	915	915	0
229	20250324	170100	166620218	915	915	915	915	0
230	20250324	170000	166620218	915	915	915	915	0
231	20250324	165900	166620218	915	915	915	915	0
232	20250324	165800	166620218	915	915	915	915	0
233	20250324	165700	166620218	915	915	915	915	0
234	20250324	165600	166620218	915	915	915	915	0
235	20250324	165500	166620218	915	915	915	915	0
236	20250324	165400	166620218	915	915	915	915	0
237	20250324	165300	166620218	915	915	915	915	0
238	20250324	165200	166620218	915	915	915	915	0
239	20250324	165100	166620218	915	915	915	915	0
240	20250324	165000	166620218	915	915	915	915	0
241	20250324	164900	166620218	915	915	915	915	0
242	20250324	164800	166620218	915	915	915	915	4325
243	20250324	164700	166620218	915	915	915	915	0
244	20250324	164600	166620218	915	915	915	915	0
245	20250324	164500	166620218	915	915	915	915	0
246	20250324	164400	166620218	915	915	915	915	0
247	20250324	164300	166620218	915	915	915	915	0
248	20250324	164200	166620218	915	915	915	915	0
249	20250324	164100	166620218	915	915	915	915	0
250	20250324	164000	166620218	915	915	915	915	0
251	20250324	163900	166620218	915	915	915	915	0
252	20250324	163800	166620218	915	915	915	915	0
253	20250324	163700	166620218	915	915	915	915	0
254	20250324	163600	166620218	915	915	915	915	0
255	20250324	163500	166620218	915	915	915	915	0
256	20250324	163400	166620218	915	915	915	915	0
257	20250324	163300	166620218	915	915	915	915	0
258	20250324	163200	166620218	915	915	915	915	0
259	20250324	163100	166620218	915	915	915	915	0
260	20250324	163000	166620218	915	915	915	915	0
261	20250324	162900	166620218	915	915	915	915	0
262	20250324	162800	166620218	915	915	915	915	0
263	20250324	162700	166620218	915	915	915	915	0
264	20250324	162600	166620218	915	915	915	915	0
265	20250324	162500	166620218	915	915	915	915	0
266	20250324	162400	166620218	915	915	915	915	0
267	20250324	162300	166620218	915	915	915	915	0
268	20250324	162200	166620218	915	915	915	915	0
269	20250324	162100	166620218	915	915	915	915	0
270	20250324	162000	166620218	915	915	915	915	0
271	20250324	161900	166620218	915	915	915	915	0
272	20250324	161800	166620218	915	915	915	915	4325
273	20250324	161700	166620218	915	915	915	915	0
274	20250324	161600	166620218	915	915	915	915	0
275	20250324	161500	166620218	915	915	915	915	0
276	20250324	161400	166620218	915	915	915	915	0
277	20250324	161300	166620218	915	915	915	915	0
278	20250324	161200	166620218	915	915	915	915	0
279	20250324	161100	166620218	915	915	915	915	0
280	20250324	161000	166620218	915	915	915	915	0
281	20250324	160900	166620218	915	915	915	915	0
282	20250324	160800	166620218	915	915	915	915	0
283	20250324	160700	166620218	915	915	915	915	0
284	20250324	160600	166620218	915	915	915	915	0
285	20250324	160500	166620218	915	915	915	915	0
286	20250324	160400	166620218	915	915	915	915	0
287	20250324	160300	166620218	915	915	915	915	0
288	20250324	160200	166620218	915	915	915	915	0
289	20250324	160100	166620218	915	915	915	915	0
290	20250324	160000	166620218	915	915	915	915	0
291	20250324	155900	166620218	915	915	915	915	0
292	20250324	155800	166620218	915	915	915	915	0
293	20250324	155700	166620218	915	915	915	915	0
294	20250324	155600	166620218	915	915	915	915	0
295	20250324	155500	166620218	915	915	915	915	0
296	20250324	155400	166620218	915	915	915	915	0
297	20250324	155300	166620218	915	915	915	915	0
298	20250324	155200	166620218	915	915	915	915	0
299	20250324	155100	166620218	915	915	915	915	0
300	20250324	155000	166620218	915	915	915	915	0
301	20250324	154900	166620218	915	915	915	915	0
302	20250324	154800	166620218	915	915	915	915	4325
303	20250324	154700	166620218	915	915	915	915	0
304	20250324	154600	166620218	915	915	915	915	0
305	20250324	154500	166620218	915	915	915	915	0
306	20250324	154400	166620218	915	915	915	915	0
307	20250324	154300	166620218	915	915	915	915	0
308	20250324	154200	166620218	915	915	915	915	0
309	20250324	154100	166620218	915	915	915	915	0
310	20250324	154000	166620218	915	915	915	915	0
311	20250324	153900	166620218	915	915	915	915	0
312	20250324	153800	166620218	915	915	915	915	0
313	20250324	153700	166620218	915	915	915	915	0
314	20250324	153600	166620218	915	915	915	915	0
315	20250324	153500	166620218	915	915	915	915	0
316	20250324	153400	166620218	915	915	915	915	0
317	20250324	153300	166620218	915	915	915	915	0
318	20250324	153200	166620218	915	915	915	915	0
319	20250324	153100	166620218	915	915	915	915	0
320	20250324	153000	166620218	915	915	915	915	4325
321	20250324	152900	162662843	915	915	915	915	0
322	20250324	152800	162662843	915	915	915	915	0
323	20250324	152700	162662843	915	915	915	915	0
324	20250324	152600	162662843	915	915	915	915	0
325	20250324	152500	162662843	915	915	915	915	0
326	20250324	152400	162662843	915	915	915	915	0
327	20250324	152300	162662843	915	915	915	915	0
328	20250324	152200	162662843	915	915	915	915	0
329	20250324	152100	162662843	915	915	915	915	0
330	20250324	152000	162662843	915	915	915	915	0
331	20250324	151900	162662843	915	915	915	915	0
332	20250324	151800	162662843	915	915	915	915	10
333	20250324	151700	162653693	915	915	915	909	126
334	20250324	151600	162539063	915	914	915	914	13
335	20250324	151500	162527172	914	914	914	914	10
336	20250324	151400	162518032	914	914	914	914	0
337	20250324	151300	162518032	914	914	914	914	50
338	20250324	151200	162472332	914	914	914	914	466
339	20250324	151100	162046408	914	914	914	914	0
340	20250324	151000	162046408	914	914	914	914	0
341	20250324	150900	162046408	914	914	914	914	0
342	20250324	150800	162046408	914	914	914	914	0
343	20250324	150700	162046408	914	914	914	914	0
344	20250324	150600	162046408	914	914	914	914	0
345	20250324	150500	162046408	914	914	914	914	5
346	20250324	150400	162041838	915	915	915	915	0
347	20250324	150300	162041838	915	907	915	906	901
348	20250324	150200	161224987	906	906	906	906	6
349	20250324	150100	161219551	907	909	909	907	782
350	20250324	150000	160510067	909	909	909	909	0
351	20250324	145900	160510067	909	909	909	909	0
352	20250324	145800	160510067	909	909	909	909	0
353	20250324	145700	160510067	909	909	909	909	35
354	20250324	145600	160478252	917	917	917	917	0
355	20250324	145500	160478252	917	917	917	917	1
356	20250324	145400	160477335	907	907	907	907	0
357	20250324	145300	160477335	907	913	913	906	11113
358	20250324	145200	150403220	918	918	918	918	54
359	20250324	145100	150353648	918	918	918	918	310
360	20250324	145000	150069068	918	915	918	915	514
361	20250324	144900	149597933	915	915	915	915	0
362	20250324	144800	149597933	915	915	915	915	0
363	20250324	144700	149597933	915	915	915	915	0
364	20250324	144600	149597933	915	915	915	915	1
365	20250324	144500	149597018	910	910	910	910	0
366	20250324	144400	149597018	910	910	910	909	309
367	20250324	144300	149315873	910	910	910	910	0
368	20250324	144200	149315873	910	910	910	910	0
369	20250324	144100	149315873	910	910	910	910	260
370	20250324	144000	149079273	915	915	915	915	0
371	20250324	143900	149079273	915	915	915	915	2
372	20250324	143800	149077443	913	913	913	913	0
373	20250324	143700	149077443	913	913	913	910	15
374	20250324	143600	149063769	915	915	915	915	100
375	20250324	143500	148972269	915	915	915	915	0
376	20250324	143400	148972269	915	915	915	915	1
377	20250324	143300	148971354	909	909	909	909	5
378	20250324	143200	148966809	913	913	913	913	0
379	20250324	143100	148966809	913	913	913	913	0
380	20250324	143000	148966809	913	913	913	913	0
381	20250324	142900	148966809	913	913	913	913	430
382	20250324	142800	148574219	913	913	913	913	0
383	20250324	142700	148574219	913	913	913	913	0
384	20250324	142600	148574219	913	913	913	913	0
385	20250324	142500	148574219	913	913	913	913	0
386	20250324	142400	148574219	913	913	913	913	0
387	20250324	142300	148574219	913	913	913	913	1
388	20250324	142200	148573306	906	906	906	906	0
389	20250324	142100	148573306	906	912	913	906	901
390	20250324	142000	147753611	912	912	912	912	200
391	20250324	141900	147571211	914	914	914	914	0
392	20250324	141800	147571211	914	912	914	912	202
393	20250324	141700	147386981	912	912	914	912	201
394	20250324	141600	147203667	914	914	914	914	1
395	20250324	141500	147202753	915	915	915	915	1
396	20250324	141400	147201838	915	915	915	915	0
397	20250324	141300	147201838	915	917	917	915	200
398	20250324	141200	147018638	917	917	917	917	0
399	20250324	141100	147018638	917	910	917	910	501
400	20250324	141000	146562721	906	906	906	906	3
401	20250324	140900	146560003	905	905	905	905	0
402	20250324	140800	146560003	905	905	905	905	0
403	20250324	140700	146560003	905	905	905	905	0
404	20250324	140600	146560003	905	907	908	905	5593
405	20250324	140500	141497411	908	908	908	908	1
406	20250324	140400	141496503	908	908	908	908	1
407	20250324	140300	141495595	907	907	907	906	2062
408	20250324	140200	139626264	907	908	908	907	3368
409	20250324	140100	136571367	907	908	908	907	2511
410	20250324	140000	134293661	910	910	910	910	1011
411	20250324	135900	133373651	910	913	913	910	1997
412	20250324	135800	131554207	913	913	913	913	110
413	20250324	135700	131453777	913	913	913	913	4
414	20250324	135600	131450125	916	916	916	916	0
415	20250324	135500	131450125	916	916	916	916	0
416	20250324	135400	131450125	916	916	916	916	6
417	20250324	135300	131444629	917	917	917	917	52
418	20250324	135200	131396945	917	917	917	917	40
419	20250324	135100	131360265	917	917	917	917	0
420	20250324	135000	131360265	917	917	917	917	0
421	20250324	134900	131360265	917	917	917	917	0
422	20250324	134800	131360265	917	917	917	917	0
423	20250324	134700	131360265	917	917	917	917	0
424	20250324	134600	131360265	917	917	917	917	47
425	20250324	134500	131317166	918	918	918	918	0
426	20250324	134400	131317166	918	918	918	918	0
427	20250324	134300	131317166	918	918	918	918	0
428	20250324	134200	131317166	918	916	918	915	172
429	20250324	134100	131159529	915	915	915	915	0
430	20250324	134000	131159529	915	915	915	915	0
431	20250324	133900	131159529	915	915	915	915	2
432	20250324	133800	131157699	915	915	915	915	1
433	20250324	133700	131156784	916	916	916	916	0
434	20250324	133600	131156784	916	916	916	916	0
435	20250324	133500	131156784	916	916	916	916	0
436	20250324	133400	131156784	916	916	916	916	0
437	20250324	133300	131156784	916	916	916	916	0
438	20250324	133200	131156784	916	916	916	916	0
439	20250324	133100	131156784	916	916	916	916	0
440	20250324	133000	131156784	916	916	916	916	0
441	20250324	132900	131156784	916	916	916	916	0
442	20250324	132800	131156784	916	916	916	916	1
443	20250324	132700	131155868	912	912	912	912	0
444	20250324	132600	131155868	912	912	912	912	60
445	20250324	132500	131101148	912	912	912	912	0
446	20250324	132400	131101148	912	912	912	912	0
447	20250324	132300	131101148	912	912	912	912	0
448	20250324	132200	131101148	912	912	912	912	3839
449	20250324	132100	127599980	912	912	912	912	30
450	20250324	132000	127572620	912	912	912	912	0
451	20250324	131900	127572620	912	912	912	912	0
452	20250324	131800	127572620	912	912	912	912	0
453	20250324	131700	127572620	912	912	912	912	0
454	20250324	131600	127572620	912	913	913	912	474
455	20250324	131500	127139878	916	916	916	916	4
456	20250324	131400	127136214	916	916	916	916	5
457	20250324	131300	127131634	916	916	916	916	0
458	20250324	131200	127131634	916	916	916	916	0
459	20250324	131100	127131634	916	916	916	916	0
460	20250324	131000	127131634	916	916	916	916	2
461	20250324	130900	127129802	914	914	914	914	0
462	20250324	130800	127129802	914	914	914	914	0
463	20250324	130700	127129802	914	914	914	914	0
464	20250324	130600	127129802	914	914	914	914	0
465	20250324	130500	127129802	914	914	914	914	0
466	20250324	130400	127129802	914	914	914	914	0
467	20250324	130300	127129802	914	914	914	914	0
468	20250324	130200	127129802	914	914	914	914	0
469	20250324	130100	127129802	914	914	914	914	0
470	20250324	130000	127129802	914	913	914	913	1574
471	20250324	125900	125692704	913	913	913	913	225
472	20250324	125800	125487279	914	914	914	914	0
473	20250324	125700	125487279	914	914	914	914	0
474	20250324	125600	125487279	914	914	914	914	0
475	20250324	125500	125487279	914	910	914	910	64
476	20250324	125400	125429011	910	910	910	910	0
477	20250324	125300	125429011	910	910	910	910	0
478	20250324	125200	125429011	910	910	910	910	0
479	20250324	125100	125429011	910	910	910	910	0
480	20250324	125000	125429011	910	910	910	910	0
481	20250324	124900	125429011	910	910	910	910	0
482	20250324	124800	125429011	910	910	910	910	0
483	20250324	124700	125429011	910	910	910	910	922
484	20250324	124600	124589991	914	914	914	914	0
485	20250324	124500	124589991	914	914	914	914	0
486	20250324	124400	124589991	914	914	914	914	0
487	20250324	124300	124589991	914	914	914	914	1001
488	20250324	124200	123675077	916	916	916	916	0
489	20250324	124100	123675077	916	916	916	916	0
490	20250324	124000	123675077	916	916	916	916	0
491	20250324	123900	123675077	916	916	916	916	452
492	20250324	123800	123261045	917	917	917	917	0
493	20250324	123700	123261045	917	917	917	917	0
494	20250324	123600	123261045	917	916	917	916	239
495	20250324	123500	123042004	914	914	914	914	0
496	20250324	123400	123042004	914	914	914	914	0
497	20250324	123300	123042004	914	914	914	914	1
498	20250324	123200	123041090	914	914	914	914	0
499	20250324	123100	123041090	914	914	914	914	0
500	20250324	123000	123041090	914	914	914	914	0
501	20250324	122900	123041090	914	914	914	914	0
502	20250324	122800	123041090	914	914	914	914	0
503	20250324	122700	123041090	914	914	914	914	1
504	20250324	122600	123040176	911	911	911	911	0
505	20250324	122500	123040176	911	911	911	911	0
506	20250324	122400	123040176	911	911	911	911	131
507	20250324	122300	122920835	911	911	911	911	0
508	20250324	122200	122920835	911	911	911	911	3
509	20250324	122100	122918102	911	911	911	911	200
510	20250324	122000	122735902	911	911	911	911	620
511	20250324	121900	122171082	911	911	911	911	5
512	20250324	121800	122166527	911	916	916	911	928
513	20250324	121700	121316768	916	916	916	916	0
514	20250324	121600	121316768	916	916	916	916	0
515	20250324	121500	121316768	916	916	916	916	0
516	20250324	121400	121316768	916	916	916	916	270
517	20250324	121300	121069448	916	916	916	916	0
518	20250324	121200	121069448	916	916	916	916	0
519	20250324	121100	121069448	916	916	916	916	0
520	20250324	121000	121069448	916	916	916	916	0
521	20250324	120900	121069448	916	916	916	916	0
522	20250324	120800	121069448	916	916	916	916	58
523	20250324	120700	121016320	916	916	916	916	120
524	20250324	120600	120906400	916	916	916	916	9
525	20250324	120500	120898156	916	916	916	916	0
526	20250324	120400	120898156	916	916	916	916	0
527	20250324	120300	120898156	916	916	916	916	0
528	20250324	120200	120898156	916	916	916	916	0
529	20250324	120100	120898156	916	916	916	916	0
530	20250324	120000	120898156	916	915	916	915	423
531	20250324	115900	120510937	915	915	915	915	0
532	20250324	115800	120510937	915	915	915	915	0
533	20250324	115700	120510937	915	915	915	915	1
534	20250324	115600	120510022	911	911	911	911	0
535	20250324	115500	120510022	911	911	911	911	1
536	20250324	115400	120509111	916	916	916	916	0
537	20250324	115300	120509111	916	916	916	916	0
538	20250324	115200	120509111	916	916	916	916	0
539	20250324	115100	120509111	916	916	916	916	0
540	20250324	115000	120509111	916	916	916	916	0
541	20250324	114900	120509111	916	916	916	916	0
542	20250324	114800	120509111	916	916	916	916	0
543	20250324	114700	120509111	916	916	916	916	0
544	20250324	114600	120509111	916	916	916	916	0
545	20250324	114500	120509111	916	916	916	916	0
546	20250324	114400	120509111	916	916	916	916	0
547	20250324	114300	120509111	916	916	916	916	221
548	20250324	114200	120306675	916	915	916	915	10
549	20250324	114100	120297519	916	915	916	915	744
550	20250324	114000	119616658	916	915	916	915	938
551	20250324	113900	118758358	915	915	915	915	100
552	20250324	113800	118666858	915	915	915	915	0
553	20250324	113700	118666858	915	915	915	915	2
554	20250324	113600	118665028	911	911	911	911	0
555	20250324	113500	118665028	911	911	911	911	0
556	20250324	113400	118665028	911	911	911	911	0
557	20250324	113300	118665028	911	911	911	911	0
558	20250324	113200	118665028	911	911	911	911	0
559	20250324	113100	118665028	911	911	911	911	0
560	20250324	113000	118665028	911	911	911	911	0
561	20250324	112900	118665028	911	911	911	911	0
562	20250324	112800	118665028	911	911	911	911	0
563	20250324	112700	118665028	911	911	911	911	0
564	20250324	112600	118665028	911	910	911	910	3462
565	20250324	112500	115511692	908	908	908	908	1
566	20250324	112400	115510784	910	910	910	910	0
567	20250324	112300	115510784	910	910	910	910	0
568	20250324	112200	115510784	910	910	910	910	0
569	20250324	112100	115510784	910	910	910	910	0
570	20250324	112000	115510784	910	910	910	910	3
571	20250324	111900	115508054	910	908	910	908	12
572	20250324	111800	115497139	909	909	909	909	0
573	20250324	111700	115497139	909	909	909	909	0
574	20250324	111600	115497139	909	909	909	909	0
575	20250324	111500	115497139	909	909	909	909	10
576	20250324	111400	115488049	909	909	909	909	0
577	20250324	111300	115488049	909	909	909	909	0
578	20250324	111200	115488049	909	909	909	909	0
579	20250324	111100	115488049	909	909	909	909	0
580	20250324	111000	115488049	909	909	909	909	0
581	20250324	110900	115488049	909	909	909	909	8
582	20250324	110800	115480777	910	910	910	910	0
583	20250324	110700	115480777	910	910	910	910	0
584	20250324	110600	115480777	910	906	910	906	154
585	20250324	110500	115341237	910	906	910	906	543
586	20250324	110400	114848853	904	904	904	904	0
587	20250324	110300	114848853	904	904	904	904	2
588	20250324	110200	114847045	904	904	904	904	3
589	20250324	110100	114844333	904	904	904	904	108
590	20250324	110000	114746701	903	903	903	903	0
591	20250324	105900	114746701	903	903	903	903	155
592	20250324	105800	114606736	902	902	902	902	0
593	20250324	105700	114606736	902	902	902	902	0
594	20250324	105600	114606736	902	902	902	902	0
595	20250324	105500	114606736	902	902	902	902	0
596	20250324	105400	114606736	902	902	902	902	0
597	20250324	105300	114606736	902	902	902	902	0
598	20250324	105200	114606736	902	902	902	902	0
599	20250324	105100	114606736	902	902	902	902	0
600	20250324	105000	114606736	902	902	902	902	0
601	20250324	104900	114606736	902	902	902	902	0
602	20250324	104800	114606736	902	902	902	902	0
603	20250324	104700	114606736	902	902	902	902	49
604	20250324	104600	114562538	902	902	902	902	117
605	20250324	104500	114457004	905	905	905	905	10
606	20250324	104400	114447954	906	906	906	906	0
607	20250324	104300	114447954	906	906	906	906	0
608	20250324	104200	114447954	906	905	906	905	461
609	20250324	104100	114030358	906	906	906	906	228
610	20250324	104000	113823790	905	905	905	905	0
611	20250324	103900	113823790	905	905	905	905	0
612	20250324	103800	113823790	905	906	906	905	354
613	20250324	103700	113503071	906	906	906	906	0
614	20250324	103600	113503071	906	906	906	906	0
615	20250324	103500	113503071	906	906	906	906	982
616	20250324	103400	112613379	906	906	906	906	0
617	20250324	103300	112613379	906	906	906	906	20
618	20250324	103200	112595259	907	907	907	907	1
619	20250324	103100	112594352	907	907	907	907	0
620	20250324	103000	112594352	907	907	907	907	10
621	20250324	102900	112585282	907	907	907	907	0
622	20250324	102800	112585282	907	907	907	907	65
623	20250324	102700	112526327	907	907	907	907	62
624	20250324	102600	112470093	906	906	906	906	292
625	20250324	102500	112205541	905	905	905	905	607
626	20250324	102400	111656206	905	903	905	900	22
627	20250324	102300	111636389	905	905	905	905	502
628	20250324	102200	111182079	906	906	906	906	0
629	20250324	102100	111182079	906	906	906	906	0
630	20250324	102000	111182079	906	902	906	902	103
631	20250324	101900	111088773	901	900	901	900	140
632	20250324	101800	110962743	900	901	901	900	6428
633	20250324	101700	105174258	901	901	901	901	0
634	20250324	101600	105174258	901	901	901	901	7
635	20250324	101500	105167951	901	901	901	901	6657
636	20250324	101400	99169994	901	901	901	901	129
637	20250324	101300	99053765	902	902	902	902	387
638	20250324	101200	98704691	902	902	902	902	1697
639	20250324	101100	97173997	902	902	902	902	117
640	20250324	101000	97068463	902	902	902	902	20
641	20250324	100900	97050423	902	902	902	902	21
642	20250324	100800	97031481	902	902	902	902	1000
643	20250324	100700	96129481	902	903	907	902	1252
644	20250324	100600	94999012	907	907	907	907	2
645	20250324	100500	94997198	907	907	907	907	3
646	20250324	100400	94994477	907	907	907	907	100
647	20250324	100300	94903777	907	906	907	906	400
648	20250324	100200	94541091	901	901	901	901	14
649	20250324	100100	94528477	901	901	901	901	0
650	20250324	100000	94528477	901	901	901	901	0
651	20250324	095900	94528477	901	901	901	901	3
652	20250324	095800	94525774	901	901	901	901	0
653	20250324	095700	94525774	901	901	901	901	0
654	20250324	095600	94525774	901	901	901	901	30
655	20250324	095500	94498744	901	901	901	901	0
656	20250324	095400	94498744	901	901	901	901	0
657	20250324	095300	94498744	901	901	901	901	200
658	20250324	095200	94318544	907	907	907	907	0
659	20250324	095100	94318544	907	907	907	907	20
660	20250324	095000	94300404	907	907	907	907	25
661	20250324	094900	94277729	901	901	901	901	0
662	20250324	094800	94277729	901	906	906	901	1009
663	20250324	094700	93367659	906	906	906	906	180
664	20250324	094600	93204579	901	902	902	901	50
665	20250324	094500	93159528	901	901	901	901	8
666	20250324	094400	93152320	901	901	901	901	23
667	20250324	094300	93131597	901	901	901	901	200
668	20250324	094200	92951397	901	902	902	901	1229
669	20250324	094100	91843363	903	903	903	903	1485
670	20250324	094000	90502408	903	903	903	903	0
671	20250324	093900	90502408	903	903	903	903	0
672	20250324	093800	90502408	903	905	905	903	257
673	20250324	093700	90270293	902	905	905	902	134
674	20250324	093600	90149350	903	903	903	903	26
675	20250324	093500	90125872	903	903	903	903	22
676	20250324	093400	90106006	905	907	907	905	7
677	20250324	093300	90099663	909	909	909	909	7
678	20250324	093200	90093300	900	900	900	900	50
679	20250324	093100	90048300	910	903	910	898	9618
680	20250324	093000	81384342	903	903	903	903	500
681	20250324	092900	80932842	903	914	914	901	632
682	20250324	092800	80362054	905	906	914	905	2091
683	20250324	092700	78459921	906	908	908	906	594
684	20250324	092600	77921579	906	909	909	906	36
685	20250324	092500	77888900	909	909	909	909	5
686	20250324	092400	77884355	909	900	909	898	6311
687	20250324	092300	72191090	900	907	907	900	11108
688	20250324	092200	62165673	908	912	912	908	3309
689	20250324	092100	59152997	913	918	918	913	1379
690	20250324	092000	57890781	917	918	918	917	1140
691	20250324	091900	56844687	918	917	918	917	308
692	20250324	091800	56562044	922	916	922	916	699
693	20250324	091700	55917614	915	915	915	915	1479
694	20250324	091600	54564329	915	915	915	915	170
695	20250324	091500	54408779	915	915	915	915	1824
696	20250324	091400	52739819	916	918	918	915	258
697	20250324	091300	52503720	918	922	922	918	47
698	20250324	091200	52460417	915	915	915	915	1111
699	20250324	091100	51443852	915	915	915	914	1097
700	20250324	091000	50440499	915	915	915	915	1981
701	20250324	090900	48627884	915	913	915	913	4284
702	20250324	090800	44714852	913	927	927	912	5905
703	20250324	090700	39305870	921	922	927	921	2986
704	20250324	090600	36553108	923	924	924	921	3389
705	20250324	090500	33426058	930	930	930	923	2413
706	20250324	090400	31182837	930	920	930	920	1220
707	20250324	090300	30056327	921	924	930	921	4809
708	20250324	090200	25613819	930	927	930	924	149
709	20250324	090100	25475417	930	945	945	927	3052
710	20250324	090000	22625159	945	945	946	905	24222