KissMeData/091970/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	200600	9929062	533	533	533	533	400
3	20250313	200500	9929062	533	533	533	533	0
4	20250313	200400	9929062	533	533	533	533	0
5	20250313	200300	9929062	533	533	533	533	0
6	20250313	200200	9929062	533	533	533	533	0
7	20250313	200100	9929062	533	533	533	533	0
8	20250313	200000	9929062	533	533	533	533	0
9	20250313	195900	9929062	533	533	533	533	0
10	20250313	195800	9929062	533	533	533	533	0
11	20250313	195700	9929062	533	533	533	533	0
12	20250313	195600	9929062	533	533	533	533	0
13	20250313	195500	9929062	533	533	533	533	0
14	20250313	195400	9929062	533	533	533	533	0
15	20250313	195300	9929062	533	533	533	533	0
16	20250313	195200	9929062	533	533	533	533	0
17	20250313	195100	9929062	533	533	533	533	0
18	20250313	195000	9929062	533	533	533	533	0
19	20250313	194900	9929062	533	533	533	533	0
20	20250313	194800	9929062	533	533	533	533	0
21	20250313	194700	9929062	533	533	533	533	0
22	20250313	194600	9929062	533	533	533	533	0
23	20250313	194500	9929062	533	533	533	533	0
24	20250313	194400	9929062	533	533	533	533	0
25	20250313	194300	9929062	533	533	533	533	0
26	20250313	194200	9929062	533	533	533	533	0
27	20250313	194100	9929062	533	533	533	533	0
28	20250313	194000	9929062	533	533	533	533	0
29	20250313	193900	9929062	533	533	533	533	0
30	20250313	193800	9929062	533	533	533	533	0
31	20250313	193700	9929062	533	533	533	533	0
32	20250313	193600	9929062	533	533	533	533	400
33	20250313	193500	9929062	533	533	533	533	0
34	20250313	193400	9929062	533	533	533	533	0
35	20250313	193300	9929062	533	533	533	533	0
36	20250313	193200	9929062	533	533	533	533	0
37	20250313	193100	9929062	533	533	533	533	0
38	20250313	193000	9929062	533	533	533	533	0
39	20250313	192900	9929062	533	533	533	533	0
40	20250313	192800	9929062	533	533	533	533	0
41	20250313	192700	9929062	533	533	533	533	0
42	20250313	192600	9929062	533	533	533	533	0
43	20250313	192500	9929062	533	533	533	533	0
44	20250313	192400	9929062	533	533	533	533	0
45	20250313	192300	9929062	533	533	533	533	0
46	20250313	192200	9929062	533	533	533	533	0
47	20250313	192100	9929062	533	533	533	533	0
48	20250313	192000	9929062	533	533	533	533	0
49	20250313	191900	9929062	533	533	533	533	0
50	20250313	191800	9929062	533	533	533	533	0
51	20250313	191700	9929062	533	533	533	533	0
52	20250313	191600	9929062	533	533	533	533	0
53	20250313	191500	9929062	533	533	533	533	0
54	20250313	191400	9929062	533	533	533	533	0
55	20250313	191300	9929062	533	533	533	533	0
56	20250313	191200	9929062	533	533	533	533	0
57	20250313	191100	9929062	533	533	533	533	0
58	20250313	191000	9929062	533	533	533	533	0
59	20250313	190900	9929062	533	533	533	533	0
60	20250313	190800	9929062	533	533	533	533	0
61	20250313	190700	9929062	533	533	533	533	0
62	20250313	190600	9929062	533	533	533	533	400
63	20250313	190500	9929062	533	533	533	533	0
64	20250313	190400	9929062	533	533	533	533	0
65	20250313	190300	9929062	533	533	533	533	0
66	20250313	190200	9929062	533	533	533	533	0
67	20250313	190100	9929062	533	533	533	533	0
68	20250313	190000	9929062	533	533	533	533	0
69	20250313	185900	9929062	533	533	533	533	0
70	20250313	185800	9929062	533	533	533	533	0
71	20250313	185700	9929062	533	533	533	533	0
72	20250313	185600	9929062	533	533	533	533	0
73	20250313	185500	9929062	533	533	533	533	0
74	20250313	185400	9929062	533	533	533	533	0
75	20250313	185300	9929062	533	533	533	533	0
76	20250313	185200	9929062	533	533	533	533	0
77	20250313	185100	9929062	533	533	533	533	0
78	20250313	185000	9929062	533	533	533	533	0
79	20250313	184900	9929062	533	533	533	533	0
80	20250313	184800	9929062	533	533	533	533	0
81	20250313	184700	9929062	533	533	533	533	0
82	20250313	184600	9929062	533	533	533	533	0
83	20250313	184500	9929062	533	533	533	533	0
84	20250313	184400	9929062	533	533	533	533	0
85	20250313	184300	9929062	533	533	533	533	0
86	20250313	184200	9929062	533	533	533	533	0
87	20250313	184100	9929062	533	533	533	533	0
88	20250313	184000	9929062	533	533	533	533	0
89	20250313	183900	9929062	533	533	533	533	0
90	20250313	183800	9929062	533	533	533	533	0
91	20250313	183700	9929062	533	533	533	533	0
92	20250313	183600	9929062	533	533	533	533	400
93	20250313	183500	9929062	533	533	533	533	0
94	20250313	183400	9929062	533	533	533	533	0
95	20250313	183300	9929062	533	533	533	533	0
96	20250313	183200	9929062	533	533	533	533	0
97	20250313	183100	9929062	533	533	533	533	0
98	20250313	183000	9929062	533	533	533	533	0
99	20250313	182900	9929062	533	533	533	533	0
100	20250313	182800	9929062	533	533	533	533	0
101	20250313	182700	9929062	533	533	533	533	0
102	20250313	182600	9929062	533	533	533	533	0
103	20250313	182500	9929062	533	533	533	533	0
104	20250313	182400	9929062	533	533	533	533	0
105	20250313	182300	9929062	533	533	533	533	0
106	20250313	182200	9929062	533	533	533	533	0
107	20250313	182100	9929062	533	533	533	533	0
108	20250313	182000	9929062	533	533	533	533	0
109	20250313	181900	9929062	533	533	533	533	0
110	20250313	181800	9929062	533	533	533	533	0
111	20250313	181700	9929062	533	533	533	533	0
112	20250313	181600	9929062	533	533	533	533	0
113	20250313	181500	9929062	533	533	533	533	0
114	20250313	181400	9929062	533	533	533	533	0
115	20250313	181300	9929062	533	533	533	533	0
116	20250313	181200	9929062	533	533	533	533	0
117	20250313	181100	9929062	533	533	533	533	0
118	20250313	181000	9929062	533	533	533	533	0
119	20250313	180900	9929062	533	533	533	533	0
120	20250313	180800	9929062	533	533	533	533	0
121	20250313	180700	9929062	533	533	533	533	0
122	20250313	180600	9929062	533	533	533	533	400
123	20250313	180500	9929062	533	533	533	533	0
124	20250313	180400	9929062	533	533	533	533	0
125	20250313	180300	9929062	533	533	533	533	0
126	20250313	180200	9929062	533	533	533	533	0
127	20250313	180100	9929062	533	533	533	533	0
128	20250313	180000	9929062	533	533	533	533	0
129	20250313	175900	9929062	533	533	533	533	0
130	20250313	175800	9929062	533	533	533	533	0
131	20250313	175700	9929062	533	533	533	533	0
132	20250313	175600	9929062	533	533	533	533	0
133	20250313	175500	9929062	533	533	533	533	0
134	20250313	175400	9929062	533	533	533	533	0
135	20250313	175300	9929062	533	533	533	533	0
136	20250313	175200	9929062	533	533	533	533	0
137	20250313	175100	9929062	533	533	533	533	0
138	20250313	175000	9929062	533	533	533	533	0
139	20250313	174900	9929062	533	533	533	533	0
140	20250313	174800	9929062	533	533	533	533	0
141	20250313	174700	9929062	533	533	533	533	0
142	20250313	174600	9929062	533	533	533	533	0
143	20250313	174500	9929062	533	533	533	533	0
144	20250313	174400	9929062	533	533	533	533	0
145	20250313	174300	9929062	533	533	533	533	0
146	20250313	174200	9929062	533	533	533	533	0
147	20250313	174100	9929062	533	533	533	533	0
148	20250313	174000	9929062	533	533	533	533	0
149	20250313	173900	9929062	533	533	533	533	0
150	20250313	173800	9929062	533	533	533	533	0
151	20250313	173700	9929062	533	533	533	533	0
152	20250313	173600	9929062	533	533	533	533	400
153	20250313	173500	9929062	533	533	533	533	0
154	20250313	173400	9929062	533	533	533	533	0
155	20250313	173300	9929062	533	533	533	533	0
156	20250313	173200	9929062	533	533	533	533	0
157	20250313	173100	9929062	533	533	533	533	0
158	20250313	173000	9929062	533	533	533	533	0
159	20250313	172900	9929062	533	533	533	533	0
160	20250313	172800	9929062	533	533	533	533	0
161	20250313	172700	9929062	533	533	533	533	0
162	20250313	172600	9929062	533	533	533	533	0
163	20250313	172500	9929062	533	533	533	533	0
164	20250313	172400	9929062	533	533	533	533	0
165	20250313	172300	9929062	533	533	533	533	0
166	20250313	172200	9929062	533	533	533	533	0
167	20250313	172100	9929062	533	533	533	533	0
168	20250313	172000	9929062	533	533	533	533	0
169	20250313	171900	9929062	533	533	533	533	0
170	20250313	171800	9929062	533	533	533	533	0
171	20250313	171700	9929062	533	533	533	533	0
172	20250313	171600	9929062	533	533	533	533	0
173	20250313	171500	9929062	533	533	533	533	0
174	20250313	171400	9929062	533	533	533	533	0
175	20250313	171300	9929062	533	533	533	533	0
176	20250313	171200	9929062	533	533	533	533	0
177	20250313	171100	9929062	533	533	533	533	0
178	20250313	171000	9929062	533	533	533	533	0
179	20250313	170900	9929062	533	533	533	533	0
180	20250313	170800	9929062	533	533	533	533	0
181	20250313	170700	9929062	533	533	533	533	0
182	20250313	170600	9929062	533	533	533	533	400
183	20250313	170500	9929062	533	533	533	533	0
184	20250313	170400	9929062	533	533	533	533	0
185	20250313	170300	9929062	533	533	533	533	0
186	20250313	170200	9929062	533	533	533	533	0
187	20250313	170100	9929062	533	533	533	533	0
188	20250313	170000	9929062	533	533	533	533	0
189	20250313	165900	9929062	533	533	533	533	0
190	20250313	165800	9929062	533	533	533	533	0
191	20250313	165700	9929062	533	533	533	533	0
192	20250313	165600	9929062	533	533	533	533	0
193	20250313	165500	9929062	533	533	533	533	0
194	20250313	165400	9929062	533	533	533	533	0
195	20250313	165300	9929062	533	533	533	533	0
196	20250313	165200	9929062	533	533	533	533	0
197	20250313	165100	9929062	533	533	533	533	0
198	20250313	165000	9929062	533	533	533	533	0
199	20250313	164900	9929062	533	533	533	533	0
200	20250313	164800	9929062	533	533	533	533	0
201	20250313	164700	9929062	533	533	533	533	0
202	20250313	164600	9929062	533	533	533	533	0
203	20250313	164500	9929062	533	533	533	533	0
204	20250313	164400	9929062	533	533	533	533	0
205	20250313	164300	9929062	533	533	533	533	0
206	20250313	164200	9929062	533	533	533	533	0
207	20250313	164100	9929062	533	533	533	533	0
208	20250313	164000	9929062	533	533	533	533	0
209	20250313	163900	9929062	533	533	533	533	0
210	20250313	163800	9929062	533	533	533	533	0
211	20250313	163700	9929062	533	533	533	533	0
212	20250313	163600	9929062	533	533	533	533	400
213	20250313	163500	9929062	533	533	533	533	0
214	20250313	163400	9929062	533	533	533	533	0
215	20250313	163300	9929062	533	533	533	533	0
216	20250313	163200	9929062	533	533	533	533	0
217	20250313	163100	9929062	533	533	533	533	0
218	20250313	163000	9929062	533	533	533	533	0
219	20250313	162900	9929062	533	533	533	533	0
220	20250313	162800	9929062	533	533	533	533	0
221	20250313	162700	9929062	533	533	533	533	0
222	20250313	162600	9929062	533	533	533	533	0
223	20250313	162500	9929062	533	533	533	533	0
224	20250313	162400	9929062	533	533	533	533	0
225	20250313	162300	9929062	533	533	533	533	0
226	20250313	162200	9929062	533	533	533	533	0
227	20250313	162100	9929062	533	533	533	533	0
228	20250313	162000	9929062	533	533	533	533	0
229	20250313	161900	9929062	533	533	533	533	0
230	20250313	161800	9929062	533	533	533	533	0
231	20250313	161700	9929062	533	533	533	533	0
232	20250313	161600	9929062	533	533	533	533	0
233	20250313	161500	9929062	533	533	533	533	0
234	20250313	161400	9929062	533	533	533	533	0
235	20250313	161300	9929062	533	533	533	533	0
236	20250313	161200	9929062	533	533	533	533	0
237	20250313	161100	9929062	533	533	533	533	0
238	20250313	161000	9929062	533	533	533	533	0
239	20250313	160900	9929062	533	533	533	533	0
240	20250313	160800	9929062	533	533	533	533	0
241	20250313	160700	9929062	533	533	533	533	0
242	20250313	160600	9929062	533	533	533	533	400
243	20250313	160500	9929062	533	533	533	533	0
244	20250313	160400	9929062	533	533	533	533	0
245	20250313	160300	9929062	533	533	533	533	0
246	20250313	160200	9929062	533	533	533	533	0
247	20250313	160100	9929062	533	533	533	533	0
248	20250313	160000	9929062	533	533	533	533	0
249	20250313	155900	9929062	533	533	533	533	0
250	20250313	155800	9929062	533	533	533	533	0
251	20250313	155700	9929062	533	533	533	533	0
252	20250313	155600	9929062	533	533	533	533	0
253	20250313	155500	9929062	533	533	533	533	0
254	20250313	155400	9929062	533	533	533	533	0
255	20250313	155300	9929062	533	533	533	533	0
256	20250313	155200	9929062	533	533	533	533	0
257	20250313	155100	9929062	533	533	533	533	0
258	20250313	155000	9929062	533	533	533	533	0
259	20250313	154900	9929062	533	533	533	533	0
260	20250313	154800	9929062	533	533	533	533	0
261	20250313	154700	9929062	533	533	533	533	0
262	20250313	154600	9929062	533	533	533	533	0
263	20250313	154500	9929062	533	533	533	533	0
264	20250313	154400	9929062	533	533	533	533	0
265	20250313	154300	9929062	533	533	533	533	0
266	20250313	154200	9929062	533	533	533	533	0
267	20250313	154100	9929062	533	533	533	533	0
268	20250313	154000	9929062	533	533	533	533	0
269	20250313	153900	9929062	533	533	533	533	0
270	20250313	153800	9929062	533	533	533	533	0
271	20250313	153700	9929062	533	533	533	533	0
272	20250313	153600	9929062	533	533	533	533	400
273	20250313	153500	9929062	533	533	533	533	0
274	20250313	153400	9929062	533	533	533	533	0
275	20250313	153300	9929062	533	533	533	533	0
276	20250313	153200	9929062	533	533	533	533	0
277	20250313	153100	9929062	533	533	533	533	0
278	20250313	153000	9929062	533	533	533	533	400
279	20250313	152900	9715862	533	533	533	533	0
280	20250313	152800	9715862	533	533	533	533	0
281	20250313	152700	9715862	533	533	533	533	0
282	20250313	152600	9715862	533	533	533	533	0
283	20250313	152500	9715862	533	533	533	533	0
284	20250313	152400	9715862	533	533	533	533	0
285	20250313	152300	9715862	533	533	533	533	0
286	20250313	152200	9715862	533	533	533	533	0
287	20250313	152100	9715862	533	533	533	533	0
288	20250313	152000	9715862	533	533	533	533	0
289	20250313	151900	9715862	533	533	533	533	0
290	20250313	151800	9715862	533	533	533	533	0
291	20250313	151700	9715862	533	533	533	533	0
292	20250313	151600	9715862	533	533	533	533	0
293	20250313	151500	9715862	533	533	533	533	0
294	20250313	151400	9715862	533	533	533	533	0
295	20250313	151300	9715862	533	533	533	533	0
296	20250313	151200	9715862	533	533	533	533	0
297	20250313	151100	9715862	533	533	533	533	0
298	20250313	151000	9715862	533	527	533	527	10
299	20250313	150900	9710586	533	533	533	533	0
300	20250313	150800	9710586	533	533	533	533	0
301	20250313	150700	9710586	533	533	533	533	0
302	20250313	150600	9710586	533	533	533	533	0
303	20250313	150500	9710586	533	533	533	533	0
304	20250313	150400	9710586	533	533	533	533	0
305	20250313	150300	9710586	533	533	533	533	0
306	20250313	150200	9710586	533	533	533	533	0
307	20250313	150100	9710586	533	533	533	533	0
308	20250313	150000	9710586	533	533	533	533	0
309	20250313	145900	9710586	533	532	533	532	110
310	20250313	145800	9652062	522	522	522	522	0
311	20250313	145700	9652062	522	522	522	522	0
312	20250313	145600	9652062	522	529	529	522	6000
313	20250313	145500	6499807	529	529	529	529	0
314	20250313	145400	6499807	529	529	529	529	0
315	20250313	145300	6499807	529	529	529	529	10
316	20250313	145200	6494517	529	529	529	529	0
317	20250313	145100	6494517	529	529	529	529	0
318	20250313	145000	6494517	529	529	529	529	0
319	20250313	144900	6494517	529	529	529	529	0
320	20250313	144800	6494517	529	529	529	529	0
321	20250313	144700	6494517	529	529	529	529	0
322	20250313	144600	6494517	529	529	529	529	0
323	20250313	144500	6494517	529	529	529	529	6
324	20250313	144400	6491343	529	529	529	529	0
325	20250313	144300	6491343	529	530	530	529	10
326	20250313	144200	6486051	530	530	530	529	94
327	20250313	144100	6436314	530	530	530	530	0
328	20250313	144000	6436314	530	530	530	530	9
329	20250313	143900	6431544	534	534	534	534	0
330	20250313	143800	6431544	534	534	534	534	0
331	20250313	143700	6431544	534	534	534	534	0
332	20250313	143600	6431544	534	534	534	534	0
333	20250313	143500	6431544	534	534	534	534	0
334	20250313	143400	6431544	534	534	534	534	0
335	20250313	143300	6431544	534	534	534	534	0
336	20250313	143200	6431544	534	534	534	534	0
337	20250313	143100	6431544	534	534	534	534	0
338	20250313	143000	6431544	534	534	534	534	0
339	20250313	142900	6431544	534	534	534	534	0
340	20250313	142800	6431544	534	534	534	534	0
341	20250313	142700	6431544	534	534	534	534	1
342	20250313	142600	6431010	531	531	531	531	4
343	20250313	142500	6428886	534	534	534	534	0
344	20250313	142400	6428886	534	534	534	534	0
345	20250313	142300	6428886	534	534	534	534	0
346	20250313	142200	6428886	534	534	534	534	0
347	20250313	142100	6428886	534	534	534	534	0
348	20250313	142000	6428886	534	534	534	534	0
349	20250313	141900	6428886	534	534	534	534	0
350	20250313	141800	6428886	534	534	534	534	1
351	20250313	141700	6428352	530	529	530	529	1384
352	20250313	141600	5696208	534	534	534	534	0
353	20250313	141500	5696208	534	534	534	534	0
354	20250313	141400	5696208	534	534	534	534	0
355	20250313	141300	5696208	534	534	534	534	0
356	20250313	141200	5696208	534	534	534	534	0
357	20250313	141100	5696208	534	534	534	534	0
358	20250313	141000	5696208	534	534	534	534	0
359	20250313	140900	5696208	534	534	534	534	0
360	20250313	140800	5696208	534	534	534	534	0
361	20250313	140700	5696208	534	534	534	534	0
362	20250313	140600	5696208	534	534	534	534	0
363	20250313	140500	5696208	534	534	534	534	0
364	20250313	140400	5696208	534	534	534	534	0
365	20250313	140300	5696208	534	534	534	534	0
366	20250313	140200	5696208	534	534	534	534	0
367	20250313	140100	5696208	534	534	534	534	0
368	20250313	140000	5696208	534	534	534	534	0
369	20250313	135900	5696208	534	534	534	534	0
370	20250313	135800	5696208	534	534	534	534	0
371	20250313	135700	5696208	534	534	534	534	0
372	20250313	135600	5696208	534	534	534	534	0
373	20250313	135500	5696208	534	534	534	534	0
374	20250313	135400	5696208	534	534	534	534	0
375	20250313	135300	5696208	534	534	534	534	0
376	20250313	135200	5696208	534	534	534	534	0
377	20250313	135100	5696208	534	534	534	534	0
378	20250313	135000	5696208	534	534	534	534	0
379	20250313	134900	5696208	534	534	534	534	0
380	20250313	134800	5696208	534	534	534	534	0
381	20250313	134700	5696208	534	534	534	534	0
382	20250313	134600	5696208	534	534	534	534	0
383	20250313	134500	5696208	534	534	534	534	0
384	20250313	134400	5696208	534	534	534	534	0
385	20250313	134300	5696208	534	534	534	534	0
386	20250313	134200	5696208	534	534	534	534	0
387	20250313	134100	5696208	534	534	534	534	0
388	20250313	134000	5696208	534	534	534	534	0
389	20250313	133900	5696208	534	534	534	534	0
390	20250313	133800	5696208	534	534	534	534	0
391	20250313	133700	5696208	534	534	534	534	0
392	20250313	133600	5696208	534	534	534	534	0
393	20250313	133500	5696208	534	534	534	534	0
394	20250313	133400	5696208	534	534	534	534	0
395	20250313	133300	5696208	534	534	534	534	0
396	20250313	133200	5696208	534	534	534	534	0
397	20250313	133100	5696208	534	534	534	534	0
398	20250313	133000	5696208	534	534	534	534	0
399	20250313	132900	5696208	534	534	534	534	0
400	20250313	132800	5696208	534	534	534	534	0
401	20250313	132700	5696208	534	534	534	534	0
402	20250313	132600	5696208	534	534	534	534	0
403	20250313	132500	5696208	534	534	534	534	0
404	20250313	132400	5696208	534	534	534	534	0
405	20250313	132300	5696208	534	534	534	534	0
406	20250313	132200	5696208	534	534	534	534	0
407	20250313	132100	5696208	534	534	534	534	0
408	20250313	132000	5696208	534	534	534	534	0
409	20250313	131900	5696208	534	534	534	534	0
410	20250313	131800	5696208	534	534	534	534	0
411	20250313	131700	5696208	534	534	534	534	0
412	20250313	131600	5696208	534	534	534	534	2
413	20250313	131500	5695140	529	529	529	529	0
414	20250313	131400	5695140	529	529	529	529	84
415	20250313	131300	5650704	534	534	534	534	0
416	20250313	131200	5650704	534	534	534	534	0
417	20250313	131100	5650704	534	534	534	534	0
418	20250313	131000	5650704	534	534	534	534	0
419	20250313	130900	5650704	534	534	534	534	0
420	20250313	130800	5650704	534	534	534	534	0
421	20250313	130700	5650704	534	534	534	534	0
422	20250313	130600	5650704	534	534	534	534	0
423	20250313	130500	5650704	534	534	534	534	0
424	20250313	130400	5650704	534	534	534	534	0
425	20250313	130300	5650704	534	534	534	534	0
426	20250313	130200	5650704	534	534	534	534	0
427	20250313	130100	5650704	534	534	534	534	0
428	20250313	130000	5650704	534	534	534	534	0
429	20250313	125900	5650704	534	534	534	534	0
430	20250313	125800	5650704	534	534	534	534	0
431	20250313	125700	5650704	534	534	534	534	0
432	20250313	125600	5650704	534	534	534	534	0
433	20250313	125500	5650704	534	534	534	534	0
434	20250313	125400	5650704	534	534	534	534	0
435	20250313	125300	5650704	534	534	534	534	0
436	20250313	125200	5650704	534	534	534	534	0
437	20250313	125100	5650704	534	534	534	534	0
438	20250313	125000	5650704	534	534	534	534	0
439	20250313	124900	5650704	534	534	534	534	0
440	20250313	124800	5650704	534	534	534	534	0
441	20250313	124700	5650704	534	534	534	534	0
442	20250313	124600	5650704	534	534	534	534	0
443	20250313	124500	5650704	534	534	534	534	0
444	20250313	124400	5650704	534	534	534	534	0
445	20250313	124300	5650704	534	534	534	534	0
446	20250313	124200	5650704	534	534	534	534	0
447	20250313	124100	5650704	534	534	534	534	0
448	20250313	124000	5650704	534	534	534	534	0
449	20250313	123900	5650704	534	534	534	534	0
450	20250313	123800	5650704	534	534	534	534	0
451	20250313	123700	5650704	534	534	534	534	0
452	20250313	123600	5650704	534	534	534	534	0
453	20250313	123500	5650704	534	534	534	534	0
454	20250313	123400	5650704	534	534	534	534	0
455	20250313	123300	5650704	534	534	534	534	0
456	20250313	123200	5650704	534	534	534	534	0
457	20250313	123100	5650704	534	534	534	534	0
458	20250313	123000	5650704	534	534	534	534	0
459	20250313	122900	5650704	534	534	534	534	0
460	20250313	122800	5650704	534	534	534	534	0
461	20250313	122700	5650704	534	534	534	534	0
462	20250313	122600	5650704	534	534	534	534	0
463	20250313	122500	5650704	534	534	534	534	0
464	20250313	122400	5650704	534	534	534	534	0
465	20250313	122300	5650704	534	534	534	534	0
466	20250313	122200	5650704	534	534	534	534	0
467	20250313	122100	5650704	534	534	534	534	0
468	20250313	122000	5650704	534	534	534	534	0
469	20250313	121900	5650704	534	534	534	534	0
470	20250313	121800	5650704	534	534	534	534	0
471	20250313	121700	5650704	534	534	534	534	0
472	20250313	121600	5650704	534	534	534	534	0
473	20250313	121500	5650704	534	534	534	534	0
474	20250313	121400	5650704	534	534	534	534	0
475	20250313	121300	5650704	534	534	534	534	0
476	20250313	121200	5650704	534	534	534	534	0
477	20250313	121100	5650704	534	534	534	534	0
478	20250313	121000	5650704	534	534	534	534	0
479	20250313	120900	5650704	534	534	534	534	0
480	20250313	120800	5650704	534	534	534	534	0
481	20250313	120700	5650704	534	534	534	534	0
482	20250313	120600	5650704	534	534	534	534	0
483	20250313	120500	5650704	534	534	534	534	0
484	20250313	120400	5650704	534	534	534	534	0
485	20250313	120300	5650704	534	534	534	534	0
486	20250313	120200	5650704	534	534	534	534	0
487	20250313	120100	5650704	534	534	534	534	0
488	20250313	120000	5650704	534	534	534	534	0
489	20250313	115900	5650704	534	534	534	534	0
490	20250313	115800	5650704	534	534	534	534	0
491	20250313	115700	5650704	534	534	534	534	0
492	20250313	115600	5650704	534	534	534	534	0
493	20250313	115500	5650704	534	534	534	534	0
494	20250313	115400	5650704	534	534	534	534	0
495	20250313	115300	5650704	534	534	534	534	0
496	20250313	115200	5650704	534	534	534	534	0
497	20250313	115100	5650704	534	534	534	534	0
498	20250313	115000	5650704	534	534	534	534	48
499	20250313	114900	5625072	534	534	534	534	0
500	20250313	114800	5625072	534	534	534	534	0
501	20250313	114700	5625072	534	534	534	534	0
502	20250313	114600	5625072	534	534	534	534	0
503	20250313	114500	5625072	534	534	534	534	0
504	20250313	114400	5625072	534	534	534	534	0
505	20250313	114300	5625072	534	534	534	534	0
506	20250313	114200	5625072	534	534	534	534	0
507	20250313	114100	5625072	534	534	534	534	0
508	20250313	114000	5625072	534	534	534	534	0
509	20250313	113900	5625072	534	534	534	534	0
510	20250313	113800	5625072	534	534	534	534	0
511	20250313	113700	5625072	534	534	534	534	0
512	20250313	113600	5625072	534	534	534	534	0
513	20250313	113500	5625072	534	534	534	534	0
514	20250313	113400	5625072	534	534	534	534	5
515	20250313	113300	5622402	530	530	530	530	0
516	20250313	113200	5622402	530	530	530	530	0
517	20250313	113100	5622402	530	530	530	530	0
518	20250313	113000	5622402	530	530	530	530	0
519	20250313	112900	5622402	530	530	530	530	0
520	20250313	112800	5622402	530	530	530	530	21
521	20250313	112700	5611272	530	530	530	530	0
522	20250313	112600	5611272	530	530	530	530	10
523	20250313	112500	5605972	533	533	533	533	0
524	20250313	112400	5605972	533	533	533	533	0
525	20250313	112300	5605972	533	533	533	533	0
526	20250313	112200	5605972	533	533	533	533	0
527	20250313	112100	5605972	533	533	533	533	0
528	20250313	112000	5605972	533	533	533	533	0
529	20250313	111900	5605972	533	533	533	533	0
530	20250313	111800	5605972	533	533	533	533	0
531	20250313	111700	5605972	533	533	533	533	0
532	20250313	111600	5605972	533	533	533	533	0
533	20250313	111500	5605972	533	533	533	533	0
534	20250313	111400	5605972	533	533	533	533	0
535	20250313	111300	5605972	533	533	533	533	0
536	20250313	111200	5605972	533	533	533	533	0
537	20250313	111100	5605972	533	533	533	533	0
538	20250313	111000	5605972	533	533	533	533	0
539	20250313	110900	5605972	533	533	533	533	0
540	20250313	110800	5605972	533	533	533	533	0
541	20250313	110700	5605972	533	532	533	532	200
542	20250313	110600	5499377	533	533	533	533	0
543	20250313	110500	5499377	533	533	533	533	0
544	20250313	110400	5499377	533	533	533	533	0
545	20250313	110300	5499377	533	533	533	533	0
546	20250313	110200	5499377	533	533	533	533	0
547	20250313	110100	5499377	533	533	533	533	0
548	20250313	110000	5499377	533	533	533	533	0
549	20250313	105900	5499377	533	533	533	533	0
550	20250313	105800	5499377	533	533	533	533	0
551	20250313	105700	5499377	533	533	533	533	0
552	20250313	105600	5499377	533	533	533	533	0
553	20250313	105500	5499377	533	533	533	533	0
554	20250313	105400	5499377	533	533	533	533	0
555	20250313	105300	5499377	533	533	533	533	0
556	20250313	105200	5499377	533	533	533	533	0
557	20250313	105100	5499377	533	533	533	533	0
558	20250313	105000	5499377	533	533	533	533	0
559	20250313	104900	5499377	533	533	533	533	0
560	20250313	104800	5499377	533	533	533	533	0
561	20250313	104700	5499377	533	533	533	533	0
562	20250313	104600	5499377	533	533	533	533	0
563	20250313	104500	5499377	533	533	533	533	0
564	20250313	104400	5499377	533	533	533	533	1
565	20250313	104300	5498844	530	530	530	530	0
566	20250313	104200	5498844	530	530	530	530	0
567	20250313	104100	5498844	530	530	530	530	1
568	20250313	104000	5498314	533	533	533	533	0
569	20250313	103900	5498314	533	533	533	533	0
570	20250313	103800	5498314	533	530	533	530	10
571	20250313	103700	5493011	533	533	533	533	0
572	20250313	103600	5493011	533	533	533	533	0
573	20250313	103500	5493011	533	533	533	533	0
574	20250313	103400	5493011	533	533	533	533	1
575	20250313	103300	5492478	528	528	528	528	0
576	20250313	103200	5492478	528	528	528	528	0
577	20250313	103100	5492478	528	528	528	528	0
578	20250313	103000	5492478	528	528	528	528	0
579	20250313	102900	5492478	528	528	528	528	0
580	20250313	102800	5492478	528	528	528	528	0
581	20250313	102700	5492478	528	528	528	528	0
582	20250313	102600	5492478	528	528	528	528	0
583	20250313	102500	5492478	528	528	528	528	0
584	20250313	102400	5492478	528	528	528	528	0
585	20250313	102300	5492478	528	528	528	528	0
586	20250313	102200	5492478	528	528	528	528	0
587	20250313	102100	5492478	528	528	528	528	0
588	20250313	102000	5492478	528	528	528	528	0
589	20250313	101900	5492478	528	528	528	528	0
590	20250313	101800	5492478	528	528	528	528	0
591	20250313	101700	5492478	528	528	528	528	0
592	20250313	101600	5492478	528	528	528	528	0
593	20250313	101500	5492478	528	528	528	528	0
594	20250313	101400	5492478	528	528	528	528	0
595	20250313	101300	5492478	528	528	528	528	0
596	20250313	101200	5492478	528	528	528	528	0
597	20250313	101100	5492478	528	528	528	528	0
598	20250313	101000	5492478	528	528	528	528	0
599	20250313	100900	5492478	528	528	528	528	0
600	20250313	100800	5492478	528	528	528	528	0
601	20250313	100700	5492478	528	530	530	528	2000
602	20250313	100600	4435375	530	530	530	530	0
603	20250313	100500	4435375	530	530	530	530	0
604	20250313	100400	4435375	530	530	530	530	1
605	20250313	100300	4434845	530	530	530	530	0
606	20250313	100200	4434845	530	530	530	530	0
607	20250313	100100	4434845	530	530	530	530	8
608	20250313	100000	4430605	530	530	530	530	0
609	20250313	095900	4430605	530	530	530	530	0
610	20250313	095800	4430605	530	530	530	530	1
611	20250313	095700	4430075	530	530	530	530	0
612	20250313	095600	4430075	530	530	530	530	0
613	20250313	095500	4430075	530	530	530	530	0
614	20250313	095400	4430075	530	530	530	530	4
615	20250313	095300	4427955	530	530	530	530	0
616	20250313	095200	4427955	530	530	530	530	0
617	20250313	095100	4427955	530	530	530	530	1
618	20250313	095000	4427425	531	531	531	531	0
619	20250313	094900	4427425	531	531	531	531	0
620	20250313	094800	4427425	531	531	531	531	5
621	20250313	094700	4424770	533	533	533	533	0
622	20250313	094600	4424770	533	533	533	533	0
623	20250313	094500	4424770	533	533	533	533	0
624	20250313	094400	4424770	533	533	533	533	2
625	20250313	094300	4423704	533	531	533	530	110
626	20250313	094200	4365387	531	531	531	531	0
627	20250313	094100	4365387	531	531	531	531	0
628	20250313	094000	4365387	531	531	531	531	1
629	20250313	093900	4364856	531	531	531	531	0
630	20250313	093800	4364856	531	531	531	531	0
631	20250313	093700	4364856	531	531	531	531	4
632	20250313	093600	4362732	531	531	531	531	0
633	20250313	093500	4362732	531	531	531	531	0
634	20250313	093400	4362732	531	531	531	531	3
635	20250313	093300	4361139	531	531	531	531	0
636	20250313	093200	4361139	531	531	531	531	0
637	20250313	093100	4361139	531	531	533	531	13
638	20250313	093000	4354226	537	537	537	537	0
639	20250313	092900	4354226	537	537	537	537	0
640	20250313	092800	4354226	537	537	537	537	0
641	20250313	092700	4354226	537	537	537	537	3
642	20250313	092600	4352615	538	538	538	538	0
643	20250313	092500	4352615	538	538	538	538	0
644	20250313	092400	4352615	538	538	538	538	0
645	20250313	092300	4352615	538	538	538	538	0
646	20250313	092200	4352615	538	538	538	538	0
647	20250313	092100	4352615	538	538	538	538	0
648	20250313	092000	4352615	538	538	538	538	0
649	20250313	091900	4352615	538	538	538	538	0
650	20250313	091800	4352615	538	538	538	538	0
651	20250313	091700	4352615	538	538	538	538	0
652	20250313	091600	4352615	538	538	538	538	0
653	20250313	091500	4352615	538	538	538	538	0
654	20250313	091400	4352615	538	538	538	538	0
655	20250313	091300	4352615	538	538	538	538	0
656	20250313	091200	4352615	538	538	538	538	0
657	20250313	091100	4352615	538	538	538	538	0
658	20250313	091000	4352615	538	538	538	538	270
659	20250313	090900	4207355	538	538	538	538	50
660	20250313	090800	4180455	538	538	538	538	50
661	20250313	090700	4153555	538	538	539	538	1251
662	20250313	090600	3480496	539	539	539	539	0
663	20250313	090500	3480496	539	539	539	539	0
664	20250313	090400	3480496	539	539	539	539	0
665	20250313	090300	3480496	539	537	539	537	2244
666	20250313	090200	2272268	537	537	537	537	0
667	20250313	090100	2272268	537	537	537	537	26
668	20250313	090000	2258306	530	537	537	530	4238