KissMeData/184230/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	203800	15224990	463	463	463	463	137
3	20250310	203700	15224990	463	463	463	463	0
4	20250310	203600	15224990	463	463	463	463	0
5	20250310	203500	15224990	463	463	463	463	0
6	20250310	203400	15224990	463	463	463	463	0
7	20250310	203300	15224990	463	463	463	463	0
8	20250310	203200	15224990	463	463	463	463	0
9	20250310	203100	15224990	463	463	463	463	0
10	20250310	203000	15224990	463	463	463	463	0
11	20250310	202900	15224990	463	463	463	463	0
12	20250310	202800	15224990	463	463	463	463	0
13	20250310	202700	15224990	463	463	463	463	0
14	20250310	202600	15224990	463	463	463	463	0
15	20250310	202500	15224990	463	463	463	463	0
16	20250310	202400	15224990	463	463	463	463	0
17	20250310	202300	15224990	463	463	463	463	0
18	20250310	202200	15224990	463	463	463	463	0
19	20250310	202100	15224990	463	463	463	463	0
20	20250310	202000	15224990	463	463	463	463	0
21	20250310	201900	15224990	463	463	463	463	0
22	20250310	201800	15224990	463	463	463	463	0
23	20250310	201700	15224990	463	463	463	463	0
24	20250310	201600	15224990	463	463	463	463	0
25	20250310	201500	15224990	463	463	463	463	0
26	20250310	201400	15224990	463	463	463	463	0
27	20250310	201300	15224990	463	463	463	463	0
28	20250310	201200	15224990	463	463	463	463	0
29	20250310	201100	15224990	463	463	463	463	0
30	20250310	201000	15224990	463	463	463	463	0
31	20250310	200900	15224990	463	463	463	463	0
32	20250310	200800	15224990	463	463	463	463	137
33	20250310	200700	15224990	463	463	463	463	0
34	20250310	200600	15224990	463	463	463	463	0
35	20250310	200500	15224990	463	463	463	463	0
36	20250310	200400	15224990	463	463	463	463	0
37	20250310	200300	15224990	463	463	463	463	0
38	20250310	200200	15224990	463	463	463	463	0
39	20250310	200100	15224990	463	463	463	463	0
40	20250310	200000	15224990	463	463	463	463	0
41	20250310	195900	15224990	463	463	463	463	0
42	20250310	195800	15224990	463	463	463	463	0
43	20250310	195700	15224990	463	463	463	463	0
44	20250310	195600	15224990	463	463	463	463	0
45	20250310	195500	15224990	463	463	463	463	0
46	20250310	195400	15224990	463	463	463	463	0
47	20250310	195300	15224990	463	463	463	463	0
48	20250310	195200	15224990	463	463	463	463	0
49	20250310	195100	15224990	463	463	463	463	0
50	20250310	195000	15224990	463	463	463	463	0
51	20250310	194900	15224990	463	463	463	463	0
52	20250310	194800	15224990	463	463	463	463	0
53	20250310	194700	15224990	463	463	463	463	0
54	20250310	194600	15224990	463	463	463	463	0
55	20250310	194500	15224990	463	463	463	463	0
56	20250310	194400	15224990	463	463	463	463	0
57	20250310	194300	15224990	463	463	463	463	0
58	20250310	194200	15224990	463	463	463	463	0
59	20250310	194100	15224990	463	463	463	463	0
60	20250310	194000	15224990	463	463	463	463	0
61	20250310	193900	15224990	463	463	463	463	0
62	20250310	193800	15224990	463	463	463	463	137
63	20250310	193700	15224990	463	463	463	463	0
64	20250310	193600	15224990	463	463	463	463	0
65	20250310	193500	15224990	463	463	463	463	0
66	20250310	193400	15224990	463	463	463	463	0
67	20250310	193300	15224990	463	463	463	463	0
68	20250310	193200	15224990	463	463	463	463	0
69	20250310	193100	15224990	463	463	463	463	0
70	20250310	193000	15224990	463	463	463	463	0
71	20250310	192900	15224990	463	463	463	463	0
72	20250310	192800	15224990	463	463	463	463	0
73	20250310	192700	15224990	463	463	463	463	0
74	20250310	192600	15224990	463	463	463	463	0
75	20250310	192500	15224990	463	463	463	463	0
76	20250310	192400	15224990	463	463	463	463	0
77	20250310	192300	15224990	463	463	463	463	0
78	20250310	192200	15224990	463	463	463	463	0
79	20250310	192100	15224990	463	463	463	463	0
80	20250310	192000	15224990	463	463	463	463	0
81	20250310	191900	15224990	463	463	463	463	0
82	20250310	191800	15224990	463	463	463	463	0
83	20250310	191700	15224990	463	463	463	463	0
84	20250310	191600	15224990	463	463	463	463	0
85	20250310	191500	15224990	463	463	463	463	0
86	20250310	191400	15224990	463	463	463	463	0
87	20250310	191300	15224990	463	463	463	463	0
88	20250310	191200	15224990	463	463	463	463	0
89	20250310	191100	15224990	463	463	463	463	0
90	20250310	191000	15224990	463	463	463	463	0
91	20250310	190900	15224990	463	463	463	463	0
92	20250310	190800	15224990	463	463	463	463	137
93	20250310	190700	15224990	463	463	463	463	0
94	20250310	190600	15224990	463	463	463	463	0
95	20250310	190500	15224990	463	463	463	463	0
96	20250310	190400	15224990	463	463	463	463	0
97	20250310	190300	15224990	463	463	463	463	0
98	20250310	190200	15224990	463	463	463	463	0
99	20250310	190100	15224990	463	463	463	463	0
100	20250310	190000	15224990	463	463	463	463	0
101	20250310	185900	15224990	463	463	463	463	0
102	20250310	185800	15224990	463	463	463	463	0
103	20250310	185700	15224990	463	463	463	463	0
104	20250310	185600	15224990	463	463	463	463	0
105	20250310	185500	15224990	463	463	463	463	0
106	20250310	185400	15224990	463	463	463	463	0
107	20250310	185300	15224990	463	463	463	463	0
108	20250310	185200	15224990	463	463	463	463	0
109	20250310	185100	15224990	463	463	463	463	0
110	20250310	185000	15224990	463	463	463	463	0
111	20250310	184900	15224990	463	463	463	463	0
112	20250310	184800	15224990	463	463	463	463	0
113	20250310	184700	15224990	463	463	463	463	0
114	20250310	184600	15224990	463	463	463	463	0
115	20250310	184500	15224990	463	463	463	463	0
116	20250310	184400	15224990	463	463	463	463	0
117	20250310	184300	15224990	463	463	463	463	0
118	20250310	184200	15224990	463	463	463	463	0
119	20250310	184100	15224990	463	463	463	463	0
120	20250310	184000	15224990	463	463	463	463	0
121	20250310	183900	15224990	463	463	463	463	0
122	20250310	183800	15224990	463	463	463	463	137
123	20250310	183700	15224990	463	463	463	463	0
124	20250310	183600	15224990	463	463	463	463	0
125	20250310	183500	15224990	463	463	463	463	0
126	20250310	183400	15224990	463	463	463	463	0
127	20250310	183300	15224990	463	463	463	463	0
128	20250310	183200	15224990	463	463	463	463	0
129	20250310	183100	15224990	463	463	463	463	0
130	20250310	183000	15224990	463	463	463	463	0
131	20250310	182900	15224990	463	463	463	463	0
132	20250310	182800	15224990	463	463	463	463	0
133	20250310	182700	15224990	463	463	463	463	0
134	20250310	182600	15224990	463	463	463	463	0
135	20250310	182500	15224990	463	463	463	463	0
136	20250310	182400	15224990	463	463	463	463	0
137	20250310	182300	15224990	463	463	463	463	0
138	20250310	182200	15224990	463	463	463	463	0
139	20250310	182100	15224990	463	463	463	463	0
140	20250310	182000	15224990	463	463	463	463	0
141	20250310	181900	15224990	463	463	463	463	0
142	20250310	181800	15224990	463	463	463	463	0
143	20250310	181700	15224990	463	463	463	463	0
144	20250310	181600	15224990	463	463	463	463	0
145	20250310	181500	15224990	463	463	463	463	0
146	20250310	181400	15224990	463	463	463	463	0
147	20250310	181300	15224990	463	463	463	463	0
148	20250310	181200	15224990	463	463	463	463	0
149	20250310	181100	15224990	463	463	463	463	0
150	20250310	181000	15224990	463	463	463	463	0
151	20250310	180900	15224990	463	463	463	463	0
152	20250310	180800	15224990	463	463	463	463	137
153	20250310	180700	15224990	463	463	463	463	0
154	20250310	180600	15224990	463	463	463	463	0
155	20250310	180500	15224990	463	463	463	463	0
156	20250310	180400	15224990	463	463	463	463	0
157	20250310	180300	15224990	463	463	463	463	0
158	20250310	180200	15224990	463	463	463	463	0
159	20250310	180100	15224990	463	463	463	463	0
160	20250310	180000	15224990	463	463	463	463	0
161	20250310	175900	15224990	463	463	463	463	0
162	20250310	175800	15224990	463	463	463	463	0
163	20250310	175700	15224990	463	463	463	463	0
164	20250310	175600	15224990	463	463	463	463	0
165	20250310	175500	15224990	463	463	463	463	0
166	20250310	175400	15224990	463	463	463	463	0
167	20250310	175300	15224990	463	463	463	463	0
168	20250310	175200	15224990	463	463	463	463	0
169	20250310	175100	15224990	463	463	463	463	0
170	20250310	175000	15224990	463	463	463	463	0
171	20250310	174900	15224990	463	463	463	463	0
172	20250310	174800	15224990	463	463	463	463	0
173	20250310	174700	15224990	463	463	463	463	0
174	20250310	174600	15224990	463	463	463	463	0
175	20250310	174500	15224990	463	463	463	463	0
176	20250310	174400	15224990	463	463	463	463	0
177	20250310	174300	15224990	463	463	463	463	0
178	20250310	174200	15224990	463	463	463	463	0
179	20250310	174100	15224990	463	463	463	463	0
180	20250310	174000	15224990	463	463	463	463	0
181	20250310	173900	15224990	463	463	463	463	0
182	20250310	173800	15224990	463	463	463	463	137
183	20250310	173700	15224990	463	463	463	463	0
184	20250310	173600	15224990	463	463	463	463	0
185	20250310	173500	15224990	463	463	463	463	0
186	20250310	173400	15224990	463	463	463	463	0
187	20250310	173300	15224990	463	463	463	463	0
188	20250310	173200	15224990	463	463	463	463	0
189	20250310	173100	15224990	463	463	463	463	0
190	20250310	173000	15224990	463	463	463	463	0
191	20250310	172900	15224990	463	463	463	463	0
192	20250310	172800	15224990	463	463	463	463	0
193	20250310	172700	15224990	463	463	463	463	0
194	20250310	172600	15224990	463	463	463	463	0
195	20250310	172500	15224990	463	463	463	463	0
196	20250310	172400	15224990	463	463	463	463	0
197	20250310	172300	15224990	463	463	463	463	0
198	20250310	172200	15224990	463	463	463	463	0
199	20250310	172100	15224990	463	463	463	463	0
200	20250310	172000	15224990	463	463	463	463	0
201	20250310	171900	15224990	463	463	463	463	0
202	20250310	171800	15224990	463	463	463	463	0
203	20250310	171700	15224990	463	463	463	463	0
204	20250310	171600	15224990	463	463	463	463	0
205	20250310	171500	15224990	463	463	463	463	0
206	20250310	171400	15224990	463	463	463	463	0
207	20250310	171300	15224990	463	463	463	463	0
208	20250310	171200	15224990	463	463	463	463	0
209	20250310	171100	15224990	463	463	463	463	0
210	20250310	171000	15224990	463	463	463	463	0
211	20250310	170900	15224990	463	463	463	463	0
212	20250310	170800	15224990	463	463	463	463	137
213	20250310	170700	15224990	463	463	463	463	0
214	20250310	170600	15224990	463	463	463	463	0
215	20250310	170500	15224990	463	463	463	463	0
216	20250310	170400	15224990	463	463	463	463	0
217	20250310	170300	15224990	463	463	463	463	0
218	20250310	170200	15224990	463	463	463	463	0
219	20250310	170100	15224990	463	463	463	463	0
220	20250310	170000	15224990	463	463	463	463	0
221	20250310	165900	15224990	463	463	463	463	0
222	20250310	165800	15224990	463	463	463	463	0
223	20250310	165700	15224990	463	463	463	463	0
224	20250310	165600	15224990	463	463	463	463	0
225	20250310	165500	15224990	463	463	463	463	0
226	20250310	165400	15224990	463	463	463	463	0
227	20250310	165300	15224990	463	463	463	463	0
228	20250310	165200	15224990	463	463	463	463	0
229	20250310	165100	15224990	463	463	463	463	0
230	20250310	165000	15224990	463	463	463	463	0
231	20250310	164900	15224990	463	463	463	463	0
232	20250310	164800	15224990	463	463	463	463	0
233	20250310	164700	15224990	463	463	463	463	0
234	20250310	164600	15224990	463	463	463	463	0
235	20250310	164500	15224990	463	463	463	463	0
236	20250310	164400	15224990	463	463	463	463	0
237	20250310	164300	15224990	463	463	463	463	0
238	20250310	164200	15224990	463	463	463	463	0
239	20250310	164100	15224990	463	463	463	463	0
240	20250310	164000	15224990	463	463	463	463	0
241	20250310	163900	15224990	463	463	463	463	0
242	20250310	163800	15224990	463	463	463	463	137
243	20250310	163700	15224990	463	463	463	463	0
244	20250310	163600	15224990	463	463	463	463	0
245	20250310	163500	15224990	463	463	463	463	0
246	20250310	163400	15224990	463	463	463	463	0
247	20250310	163300	15224990	463	463	463	463	0
248	20250310	163200	15224990	463	463	463	463	0
249	20250310	163100	15224990	463	463	463	463	0
250	20250310	163000	15224990	463	463	463	463	0
251	20250310	162900	15224990	463	463	463	463	0
252	20250310	162800	15224990	463	463	463	463	0
253	20250310	162700	15224990	463	463	463	463	0
254	20250310	162600	15224990	463	463	463	463	0
255	20250310	162500	15224990	463	463	463	463	0
256	20250310	162400	15224990	463	463	463	463	0
257	20250310	162300	15224990	463	463	463	463	0
258	20250310	162200	15224990	463	463	463	463	0
259	20250310	162100	15224990	463	463	463	463	0
260	20250310	162000	15224990	463	463	463	463	0
261	20250310	161900	15224990	463	463	463	463	0
262	20250310	161800	15224990	463	463	463	463	0
263	20250310	161700	15224990	463	463	463	463	0
264	20250310	161600	15224990	463	463	463	463	0
265	20250310	161500	15224990	463	463	463	463	0
266	20250310	161400	15224990	463	463	463	463	0
267	20250310	161300	15224990	463	463	463	463	0
268	20250310	161200	15224990	463	463	463	463	0
269	20250310	161100	15224990	463	463	463	463	0
270	20250310	161000	15224990	463	463	463	463	0
271	20250310	160900	15224990	463	463	463	463	0
272	20250310	160800	15224990	463	463	463	463	137
273	20250310	160700	15224990	463	463	463	463	0
274	20250310	160600	15224990	463	463	463	463	0
275	20250310	160500	15224990	463	463	463	463	0
276	20250310	160400	15224990	463	463	463	463	0
277	20250310	160300	15224990	463	463	463	463	0
278	20250310	160200	15224990	463	463	463	463	0
279	20250310	160100	15224990	463	463	463	463	0
280	20250310	160000	15224990	463	463	463	463	0
281	20250310	155900	15224990	463	463	463	463	0
282	20250310	155800	15224990	463	463	463	463	0
283	20250310	155700	15224990	463	463	463	463	0
284	20250310	155600	15224990	463	463	463	463	0
285	20250310	155500	15224990	463	463	463	463	0
286	20250310	155400	15224990	463	463	463	463	0
287	20250310	155300	15224990	463	463	463	463	0
288	20250310	155200	15224990	463	463	463	463	0
289	20250310	155100	15224990	463	463	463	463	0
290	20250310	155000	15224990	463	463	463	463	0
291	20250310	154900	15224990	463	463	463	463	0
292	20250310	154800	15224990	463	463	463	463	0
293	20250310	154700	15224990	463	463	463	463	0
294	20250310	154600	15224990	463	463	463	463	0
295	20250310	154500	15224990	463	463	463	463	0
296	20250310	154400	15224990	463	463	463	463	0
297	20250310	154300	15224990	463	463	463	463	0
298	20250310	154200	15224990	463	463	463	463	0
299	20250310	154100	15224990	463	463	463	463	0
300	20250310	154000	15224990	463	463	463	463	0
301	20250310	153900	15224990	463	463	463	463	0
302	20250310	153800	15224990	463	463	463	463	137
303	20250310	153700	15224990	463	463	463	463	0
304	20250310	153600	15224990	463	463	463	463	0
305	20250310	153500	15224990	463	463	463	463	0
306	20250310	153400	15224990	463	463	463	463	0
307	20250310	153300	15224990	463	463	463	463	0
308	20250310	153200	15224990	463	463	463	463	0
309	20250310	153100	15224990	463	463	463	463	0
310	20250310	153000	15224990	463	463	463	463	137
311	20250310	152900	15161559	463	463	463	463	0
312	20250310	152800	15161559	463	463	463	463	0
313	20250310	152700	15161559	463	463	463	463	0
314	20250310	152600	15161559	463	463	463	463	0
315	20250310	152500	15161559	463	463	463	463	0
316	20250310	152400	15161559	463	463	463	463	0
317	20250310	152300	15161559	463	463	463	463	0
318	20250310	152200	15161559	463	463	463	463	0
319	20250310	152100	15161559	463	463	463	463	0
320	20250310	152000	15161559	463	463	463	463	0
321	20250310	151900	15161559	463	463	463	463	0
322	20250310	151800	15161559	463	463	463	463	0
323	20250310	151700	15161559	463	463	463	463	0
324	20250310	151600	15161559	463	463	463	463	0
325	20250310	151500	15161559	463	463	463	463	0
326	20250310	151400	15161559	463	463	463	463	0
327	20250310	151300	15161559	463	463	463	463	0
328	20250310	151200	15161559	463	463	463	463	0
329	20250310	151100	15161559	463	463	463	463	0
330	20250310	151000	15161559	463	463	463	463	0
331	20250310	150900	15161559	463	463	463	463	0
332	20250310	150800	15161559	463	463	463	463	0
333	20250310	150700	15161559	463	463	463	463	0
334	20250310	150600	15161559	463	463	463	463	0
335	20250310	150500	15161559	463	463	463	463	8
336	20250310	150400	15157855	463	463	463	463	22
337	20250310	150300	15147669	463	463	463	463	18
338	20250310	150200	15139335	463	463	463	463	18
339	20250310	150100	15131001	463	463	463	463	15
340	20250310	150000	15124056	463	463	463	463	24
341	20250310	145900	15112944	463	463	463	463	21
342	20250310	145800	15103221	463	463	463	463	18
343	20250310	145700	15094887	463	463	463	463	21
344	20250310	145600	15085164	463	463	463	463	15
345	20250310	145500	15078219	463	464	464	463	23
346	20250310	145400	15067564	463	463	463	463	14
347	20250310	145300	15061082	463	463	463	463	8
348	20250310	145200	15057378	463	463	463	463	8
349	20250310	145100	15053674	463	463	463	463	8
350	20250310	145000	15049970	463	463	463	463	12
351	20250310	144900	15044414	463	463	463	463	2
352	20250310	144800	15043488	461	461	461	461	0
353	20250310	144700	15043488	461	461	461	461	0
354	20250310	144600	15043488	461	461	461	461	0
355	20250310	144500	15043488	461	461	461	461	0
356	20250310	144400	15043488	461	461	461	461	0
357	20250310	144300	15043488	461	461	461	461	0
358	20250310	144200	15043488	461	461	461	461	0
359	20250310	144100	15043488	461	461	461	461	0
360	20250310	144000	15043488	461	461	461	461	0
361	20250310	143900	15043488	461	461	461	461	0
362	20250310	143800	15043488	461	461	461	461	0
363	20250310	143700	15043488	461	461	461	461	0
364	20250310	143600	15043488	461	461	461	461	0
365	20250310	143500	15043488	461	461	461	461	0
366	20250310	143400	15043488	461	461	461	461	0
367	20250310	143300	15043488	461	461	461	461	0
368	20250310	143200	15043488	461	461	461	461	0
369	20250310	143100	15043488	461	461	461	461	0
370	20250310	143000	15043488	461	461	461	461	0
371	20250310	142900	15043488	461	461	461	461	0
372	20250310	142800	15043488	461	461	461	461	0
373	20250310	142700	15043488	461	461	461	461	0
374	20250310	142600	15043488	461	461	461	461	0
375	20250310	142500	15043488	461	461	461	461	0
376	20250310	142400	15043488	461	461	461	461	0
377	20250310	142300	15043488	461	461	461	461	0
378	20250310	142200	15043488	461	461	461	461	0
379	20250310	142100	15043488	461	461	461	461	0
380	20250310	142000	15043488	461	461	461	461	0
381	20250310	141900	15043488	461	461	461	461	0
382	20250310	141800	15043488	461	461	461	461	0
383	20250310	141700	15043488	461	461	461	461	0
384	20250310	141600	15043488	461	462	462	461	1665
385	20250310	141500	14275499	462	462	462	462	0
386	20250310	141400	14275499	462	462	462	462	909
387	20250310	141300	13855541	464	464	464	464	0
388	20250310	141200	13855541	464	464	464	464	0
389	20250310	141100	13855541	464	464	464	464	0
390	20250310	141000	13855541	464	464	464	464	0
391	20250310	140900	13855541	464	464	464	464	0
392	20250310	140800	13855541	464	464	464	464	0
393	20250310	140700	13855541	464	464	464	464	0
394	20250310	140600	13855541	464	464	464	464	0
395	20250310	140500	13855541	464	464	464	464	0
396	20250310	140400	13855541	464	464	464	464	0
397	20250310	140300	13855541	464	464	464	464	51
398	20250310	140200	13831877	464	464	464	464	0
399	20250310	140100	13831877	464	464	464	464	0
400	20250310	140000	13831877	464	464	464	464	0
401	20250310	135900	13831877	464	464	464	464	0
402	20250310	135800	13831877	464	464	464	464	0
403	20250310	135700	13831877	464	464	464	464	0
404	20250310	135600	13831877	464	464	464	464	0
405	20250310	135500	13831877	464	464	464	464	0
406	20250310	135400	13831877	464	464	464	464	0
407	20250310	135300	13831877	464	464	464	464	0
408	20250310	135200	13831877	464	464	464	464	0
409	20250310	135100	13831877	464	463	464	462	5003
410	20250310	135000	11520320	462	462	462	462	0
411	20250310	134900	11520320	462	462	462	462	0
412	20250310	134800	11520320	462	462	462	462	0
413	20250310	134700	11520320	462	462	462	462	0
414	20250310	134600	11520320	462	462	462	462	0
415	20250310	134500	11520320	462	462	462	462	0
416	20250310	134400	11520320	462	462	462	462	0
417	20250310	134300	11520320	462	462	462	462	0
418	20250310	134200	11520320	462	462	462	462	0
419	20250310	134100	11520320	462	462	462	462	0
420	20250310	134000	11520320	462	462	462	462	0
421	20250310	133900	11520320	462	462	462	462	0
422	20250310	133800	11520320	462	462	462	462	0
423	20250310	133700	11520320	462	462	462	462	0
424	20250310	133600	11520320	462	462	462	462	0
425	20250310	133500	11520320	462	462	462	462	0
426	20250310	133400	11520320	462	462	462	462	0
427	20250310	133300	11520320	462	462	462	462	0
428	20250310	133200	11520320	462	462	462	462	0
429	20250310	133100	11520320	462	462	462	462	0
430	20250310	133000	11520320	462	462	462	462	0
431	20250310	132900	11520320	462	462	462	462	0
432	20250310	132800	11520320	462	462	462	462	0
433	20250310	132700	11520320	462	462	462	462	0
434	20250310	132600	11520320	462	462	462	462	431
435	20250310	132500	11321198	463	463	463	463	486
436	20250310	132400	11096180	463	463	463	463	0
437	20250310	132300	11096180	463	463	463	463	0
438	20250310	132200	11096180	463	463	463	463	0
439	20250310	132100	11096180	463	463	463	463	0
440	20250310	132000	11096180	463	463	463	463	2044
441	20250310	131900	10149808	463	463	463	463	0
442	20250310	131800	10149808	463	463	463	463	0
443	20250310	131700	10149808	463	463	463	463	0
444	20250310	131600	10149808	463	463	463	463	0
445	20250310	131500	10149808	463	464	464	463	105
446	20250310	131400	10101178	465	465	465	465	0
447	20250310	131300	10101178	465	465	465	465	0
448	20250310	131200	10101178	465	465	465	465	0
449	20250310	131100	10101178	465	465	465	465	0
450	20250310	131000	10101178	465	465	465	465	0
451	20250310	130900	10101178	465	465	465	465	0
452	20250310	130800	10101178	465	465	465	465	0
453	20250310	130700	10101178	465	465	465	465	0
454	20250310	130600	10101178	465	465	465	465	0
455	20250310	130500	10101178	465	465	465	465	0
456	20250310	130400	10101178	465	465	465	465	0
457	20250310	130300	10101178	465	465	465	465	0
458	20250310	130200	10101178	465	465	465	465	0
459	20250310	130100	10101178	465	465	465	465	0
460	20250310	130000	10101178	465	465	465	465	0
461	20250310	125900	10101178	465	465	465	465	0
462	20250310	125800	10101178	465	465	465	465	0
463	20250310	125700	10101178	465	465	465	465	0
464	20250310	125600	10101178	465	465	465	465	0
465	20250310	125500	10101178	465	465	465	465	0
466	20250310	125400	10101178	465	465	465	465	0
467	20250310	125300	10101178	465	465	465	465	0
468	20250310	125200	10101178	465	465	465	465	0
469	20250310	125100	10101178	465	465	465	465	0
470	20250310	125000	10101178	465	465	465	465	0
471	20250310	124900	10101178	465	465	465	465	0
472	20250310	124800	10101178	465	465	465	465	0
473	20250310	124700	10101178	465	465	465	465	0
474	20250310	124600	10101178	465	465	465	465	0
475	20250310	124500	10101178	465	465	465	465	0
476	20250310	124400	10101178	465	465	465	465	0
477	20250310	124300	10101178	465	465	465	465	0
478	20250310	124200	10101178	465	465	465	465	0
479	20250310	124100	10101178	465	465	465	465	0
480	20250310	124000	10101178	465	465	465	465	0
481	20250310	123900	10101178	465	465	465	465	0
482	20250310	123800	10101178	465	465	465	465	0
483	20250310	123700	10101178	465	465	465	465	0
484	20250310	123600	10101178	465	465	465	465	0
485	20250310	123500	10101178	465	465	465	465	0
486	20250310	123400	10101178	465	465	465	465	0
487	20250310	123300	10101178	465	465	465	465	0
488	20250310	123200	10101178	465	465	465	465	0
489	20250310	123100	10101178	465	465	465	465	0
490	20250310	123000	10101178	465	465	465	465	0
491	20250310	122900	10101178	465	465	465	465	0
492	20250310	122800	10101178	465	465	465	465	0
493	20250310	122700	10101178	465	465	465	465	0
494	20250310	122600	10101178	465	464	465	464	900
495	20250310	122500	9683405	464	464	464	464	0
496	20250310	122400	9683405	464	464	464	464	0
497	20250310	122300	9683405	464	464	464	464	0
498	20250310	122200	9683405	464	464	464	464	0
499	20250310	122100	9683405	464	464	464	464	0
500	20250310	122000	9683405	464	464	464	464	0
501	20250310	121900	9683405	464	464	464	464	0
502	20250310	121800	9683405	464	464	464	464	0
503	20250310	121700	9683405	464	464	464	464	0
504	20250310	121600	9683405	464	464	464	464	0
505	20250310	121500	9683405	464	464	464	464	0
506	20250310	121400	9683405	464	464	464	464	0
507	20250310	121300	9683405	464	464	464	464	0
508	20250310	121200	9683405	464	464	464	464	4
509	20250310	121100	9681549	464	464	464	464	2
510	20250310	121000	9680621	464	464	464	464	0
511	20250310	120900	9680621	464	464	464	464	0
512	20250310	120800	9680621	464	464	464	464	250
513	20250310	120700	9564621	464	464	464	464	0
514	20250310	120600	9564621	464	464	464	464	0
515	20250310	120500	9564621	464	464	464	464	0
516	20250310	120400	9564621	464	464	464	464	0
517	20250310	120300	9564621	464	464	464	464	0
518	20250310	120200	9564621	464	464	464	464	0
519	20250310	120100	9564621	464	464	464	464	0
520	20250310	120000	9564621	464	464	464	464	4
521	20250310	115900	9562765	464	464	464	464	0
522	20250310	115800	9562765	464	464	464	464	0
523	20250310	115700	9562765	464	464	464	464	0
524	20250310	115600	9562765	464	464	464	464	1
525	20250310	115500	9562301	463	463	463	463	0
526	20250310	115400	9562301	463	463	463	463	0
527	20250310	115300	9562301	463	463	463	463	0
528	20250310	115200	9562301	463	463	463	463	0
529	20250310	115100	9562301	463	463	463	463	1869
530	20250310	115000	8696954	464	464	464	464	201
531	20250310	114900	8603690	464	464	464	464	0
532	20250310	114800	8603690	464	464	464	464	1
533	20250310	114700	8603226	464	464	464	464	0
534	20250310	114600	8603226	464	464	464	464	0
535	20250310	114500	8603226	464	464	464	464	0
536	20250310	114400	8603226	464	464	464	464	0
537	20250310	114300	8603226	464	464	464	464	0
538	20250310	114200	8603226	464	464	464	464	0
539	20250310	114100	8603226	464	464	464	464	1
540	20250310	114000	8602762	464	464	464	464	0
541	20250310	113900	8602762	464	464	464	464	0
542	20250310	113800	8602762	464	464	464	464	0
543	20250310	113700	8602762	464	464	464	464	0
544	20250310	113600	8602762	464	464	464	464	0
545	20250310	113500	8602762	464	464	464	464	0
546	20250310	113400	8602762	464	464	464	464	0
547	20250310	113300	8602762	464	463	464	463	1174
548	20250310	113200	8059199	465	465	465	465	0
549	20250310	113100	8059199	465	465	465	465	0
550	20250310	113000	8059199	465	465	465	465	0
551	20250310	112900	8059199	465	465	465	465	0
552	20250310	112800	8059199	465	464	465	463	1671
553	20250310	112700	7285450	464	464	464	464	1
554	20250310	112600	7284986	465	465	465	465	0
555	20250310	112500	7284986	465	465	465	465	0
556	20250310	112400	7284986	465	465	465	465	0
557	20250310	112300	7284986	465	465	465	465	0
558	20250310	112200	7284986	465	465	465	465	0
559	20250310	112100	7284986	465	465	465	465	0
560	20250310	112000	7284986	465	465	465	465	0
561	20250310	111900	7284986	465	465	465	465	0
562	20250310	111800	7284986	465	465	465	465	0
563	20250310	111700	7284986	465	465	465	465	0
564	20250310	111600	7284986	465	465	465	465	0
565	20250310	111500	7284986	465	465	465	465	0
566	20250310	111400	7284986	465	465	465	465	0
567	20250310	111300	7284986	465	465	465	465	0
568	20250310	111200	7284986	465	465	465	465	0
569	20250310	111100	7284986	465	465	465	465	0
570	20250310	111000	7284986	465	465	465	465	0
571	20250310	110900	7284986	465	465	465	465	1
572	20250310	110800	7284521	464	464	464	464	0
573	20250310	110700	7284521	464	464	464	464	0
574	20250310	110600	7284521	464	464	464	464	0
575	20250310	110500	7284521	464	464	464	464	0
576	20250310	110400	7284521	464	464	464	464	0
577	20250310	110300	7284521	464	464	464	464	0
578	20250310	110200	7284521	464	464	464	464	0
579	20250310	110100	7284521	464	464	464	464	0
580	20250310	110000	7284521	464	464	464	464	0
581	20250310	105900	7284521	464	464	464	464	0
582	20250310	105800	7284521	464	464	464	464	0
583	20250310	105700	7284521	464	464	464	464	0
584	20250310	105600	7284521	464	464	464	464	0
585	20250310	105500	7284521	464	464	464	464	0
586	20250310	105400	7284521	464	464	464	464	0
587	20250310	105300	7284521	464	464	464	464	101
588	20250310	105200	7237657	464	464	464	464	0
589	20250310	105100	7237657	464	464	464	464	3
590	20250310	105000	7236265	464	464	464	464	0
591	20250310	104900	7236265	464	464	464	464	0
592	20250310	104800	7236265	464	464	464	464	0
593	20250310	104700	7236265	464	464	464	464	0
594	20250310	104600	7236265	464	464	464	464	0
595	20250310	104500	7236265	464	464	464	464	0
596	20250310	104400	7236265	464	464	464	464	0
597	20250310	104300	7236265	464	464	464	464	0
598	20250310	104200	7236265	464	464	464	464	0
599	20250310	104100	7236265	464	464	464	464	3
600	20250310	104000	7234873	464	464	464	464	0
601	20250310	103900	7234873	464	464	464	464	1
602	20250310	103800	7234409	463	463	463	463	1011
603	20250310	103700	6766316	465	465	465	465	0
604	20250310	103600	6766316	465	465	465	465	0
605	20250310	103500	6766316	465	465	465	465	0
606	20250310	103400	6766316	465	465	465	465	0
607	20250310	103300	6766316	465	465	465	465	0
608	20250310	103200	6766316	465	465	465	465	0
609	20250310	103100	6766316	465	465	465	465	0
610	20250310	103000	6766316	465	465	465	465	0
611	20250310	102900	6766316	465	464	465	464	900
612	20250310	102800	6348044	465	465	465	465	0
613	20250310	102700	6348044	465	465	465	465	0
614	20250310	102600	6348044	465	465	465	465	0
615	20250310	102500	6348044	465	465	465	465	0
616	20250310	102400	6348044	465	465	465	465	0
617	20250310	102300	6348044	465	465	465	465	0
618	20250310	102200	6348044	465	465	465	465	0
619	20250310	102100	6348044	465	465	465	465	0
620	20250310	102000	6348044	465	465	465	465	0
621	20250310	101900	6348044	465	465	465	465	0
622	20250310	101800	6348044	465	465	465	465	0
623	20250310	101700	6348044	465	465	465	465	2
624	20250310	101600	6347114	465	465	465	465	0
625	20250310	101500	6347114	465	465	465	465	0
626	20250310	101400	6347114	465	465	465	465	0
627	20250310	101300	6347114	465	465	465	465	0
628	20250310	101200	6347114	465	465	465	465	0
629	20250310	101100	6347114	465	465	465	465	0
630	20250310	101000	6347114	465	465	465	465	0
631	20250310	100900	6347114	465	465	465	465	0
632	20250310	100800	6347114	465	465	465	465	5
633	20250310	100700	6344789	465	465	465	465	0
634	20250310	100600	6344789	465	465	465	465	20
635	20250310	100500	6335489	465	465	465	465	215
636	20250310	100400	6235514	465	465	465	465	0
637	20250310	100300	6235514	465	465	465	465	0
638	20250310	100200	6235514	465	465	465	465	0
639	20250310	100100	6235514	465	465	465	465	0
640	20250310	100000	6235514	465	465	465	465	0
641	20250310	095900	6235514	465	465	465	465	0
642	20250310	095800	6235514	465	465	465	465	0
643	20250310	095700	6235514	465	465	465	465	306
644	20250310	095600	6093224	464	464	464	464	0
645	20250310	095500	6093224	464	464	464	464	0
646	20250310	095400	6093224	464	464	464	464	0
647	20250310	095300	6093224	464	464	464	464	894
648	20250310	095200	5678408	464	464	464	464	17
649	20250310	095100	5670520	464	464	464	464	0
650	20250310	095000	5670520	464	464	464	464	1
651	20250310	094900	5670056	464	464	464	464	0
652	20250310	094800	5670056	464	464	464	464	0
653	20250310	094700	5670056	464	464	464	464	0
654	20250310	094600	5670056	464	464	464	464	0
655	20250310	094500	5670056	464	464	464	464	10
656	20250310	094400	5665416	464	464	464	464	4
657	20250310	094300	5663560	464	464	464	464	0
658	20250310	094200	5663560	464	464	464	464	0
659	20250310	094100	5663560	464	464	464	464	0
660	20250310	094000	5663560	464	464	464	464	0
661	20250310	093900	5663560	464	464	464	464	0
662	20250310	093800	5663560	464	464	464	464	0
663	20250310	093700	5663560	464	464	464	464	14
664	20250310	093600	5657064	463	463	463	463	0
665	20250310	093500	5657064	463	463	463	463	0
666	20250310	093400	5657064	463	463	463	463	0
667	20250310	093300	5657064	463	463	463	463	417
668	20250310	093200	5463993	463	463	463	463	200
669	20250310	093100	5371393	460	460	460	460	0
670	20250310	093000	5371393	460	460	460	460	0
671	20250310	092900	5371393	460	460	460	460	0
672	20250310	092800	5371393	460	460	460	460	0
673	20250310	092700	5371393	460	460	460	460	0
674	20250310	092600	5371393	460	460	460	460	0
675	20250310	092500	5371393	460	460	460	460	0
676	20250310	092400	5371393	460	460	460	460	106
677	20250310	092300	5322633	460	460	460	460	0
678	20250310	092200	5322633	460	461	461	460	1247
679	20250310	092100	4748369	463	463	463	463	56
680	20250310	092000	4722441	465	465	465	465	51
681	20250310	091900	4698726	468	468	468	468	0
682	20250310	091800	4698726	468	468	468	468	0
683	20250310	091700	4698726	468	468	468	468	4151
684	20250310	091600	2756058	469	469	469	469	0
685	20250310	091500	2756058	469	469	469	469	0
686	20250310	091400	2756058	469	469	469	469	0
687	20250310	091300	2756058	469	469	469	469	0
688	20250310	091200	2756058	469	469	469	469	0
689	20250310	091100	2756058	469	469	469	469	0
690	20250310	091000	2756058	469	469	469	469	0
691	20250310	090900	2756058	469	469	469	469	4274
692	20250310	090800	751552	470	470	470	470	0
693	20250310	090700	751552	470	470	470	470	0
694	20250310	090600	751552	470	470	470	470	0
695	20250310	090500	751552	470	470	470	470	204
696	20250310	090400	655672	468	468	468	468	0
697	20250310	090300	655672	468	468	468	468	0
698	20250310	090200	655672	468	468	468	468	351
699	20250310	090100	491404	472	472	472	472	1
700	20250310	090000	490932	468	468	468	468	1049