KissMeData/035620/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	192100	12043525	397	397	397	397	1000
3	20250313	192000	12043525	397	397	397	397	0
4	20250313	191900	12043525	397	397	397	397	0
5	20250313	191800	12043525	397	397	397	397	0
6	20250313	191700	12043525	397	397	397	397	0
7	20250313	191600	12043525	397	397	397	397	0
8	20250313	191500	12043525	397	397	397	397	0
9	20250313	191400	12043525	397	397	397	397	0
10	20250313	191300	12043525	397	397	397	397	0
11	20250313	191200	12043525	397	397	397	397	0
12	20250313	191100	12043525	397	397	397	397	0
13	20250313	191000	12043525	397	397	397	397	0
14	20250313	190900	12043525	397	397	397	397	0
15	20250313	190800	12043525	397	397	397	397	0
16	20250313	190700	12043525	397	397	397	397	0
17	20250313	190600	12043525	397	397	397	397	0
18	20250313	190500	12043525	397	397	397	397	0
19	20250313	190400	12043525	397	397	397	397	0
20	20250313	190300	12043525	397	397	397	397	0
21	20250313	190200	12043525	397	397	397	397	0
22	20250313	190100	12043525	397	397	397	397	0
23	20250313	190000	12043525	397	397	397	397	0
24	20250313	185900	12043525	397	397	397	397	0
25	20250313	185800	12043525	397	397	397	397	0
26	20250313	185700	12043525	397	397	397	397	0
27	20250313	185600	12043525	397	397	397	397	0
28	20250313	185500	12043525	397	397	397	397	0
29	20250313	185400	12043525	397	397	397	397	0
30	20250313	185300	12043525	397	397	397	397	0
31	20250313	185200	12043525	397	397	397	397	0
32	20250313	185100	12043525	397	397	397	397	1000
33	20250313	185000	12043525	397	397	397	397	0
34	20250313	184900	12043525	397	397	397	397	0
35	20250313	184800	12043525	397	397	397	397	0
36	20250313	184700	12043525	397	397	397	397	0
37	20250313	184600	12043525	397	397	397	397	0
38	20250313	184500	12043525	397	397	397	397	0
39	20250313	184400	12043525	397	397	397	397	0
40	20250313	184300	12043525	397	397	397	397	0
41	20250313	184200	12043525	397	397	397	397	0
42	20250313	184100	12043525	397	397	397	397	0
43	20250313	184000	12043525	397	397	397	397	0
44	20250313	183900	12043525	397	397	397	397	0
45	20250313	183800	12043525	397	397	397	397	0
46	20250313	183700	12043525	397	397	397	397	0
47	20250313	183600	12043525	397	397	397	397	0
48	20250313	183500	12043525	397	397	397	397	0
49	20250313	183400	12043525	397	397	397	397	0
50	20250313	183300	12043525	397	397	397	397	0
51	20250313	183200	12043525	397	397	397	397	0
52	20250313	183100	12043525	397	397	397	397	0
53	20250313	183000	12043525	397	397	397	397	0
54	20250313	182900	12043525	397	397	397	397	0
55	20250313	182800	12043525	397	397	397	397	0
56	20250313	182700	12043525	397	397	397	397	0
57	20250313	182600	12043525	397	397	397	397	0
58	20250313	182500	12043525	397	397	397	397	0
59	20250313	182400	12043525	397	397	397	397	0
60	20250313	182300	12043525	397	397	397	397	0
61	20250313	182200	12043525	397	397	397	397	0
62	20250313	182100	12043525	397	397	397	397	1000
63	20250313	182000	12043525	397	397	397	397	0
64	20250313	181900	12043525	397	397	397	397	0
65	20250313	181800	12043525	397	397	397	397	0
66	20250313	181700	12043525	397	397	397	397	0
67	20250313	181600	12043525	397	397	397	397	0
68	20250313	181500	12043525	397	397	397	397	0
69	20250313	181400	12043525	397	397	397	397	0
70	20250313	181300	12043525	397	397	397	397	0
71	20250313	181200	12043525	397	397	397	397	0
72	20250313	181100	12043525	397	397	397	397	0
73	20250313	181000	12043525	397	397	397	397	0
74	20250313	180900	12043525	397	397	397	397	0
75	20250313	180800	12043525	397	397	397	397	0
76	20250313	180700	12043525	397	397	397	397	0
77	20250313	180600	12043525	397	397	397	397	0
78	20250313	180500	12043525	397	397	397	397	0
79	20250313	180400	12043525	397	397	397	397	0
80	20250313	180300	12043525	397	397	397	397	0
81	20250313	180200	12043525	397	397	397	397	0
82	20250313	180100	12043525	397	397	397	397	0
83	20250313	180000	12043525	397	397	397	397	0
84	20250313	175900	12043525	397	397	397	397	0
85	20250313	175800	12043525	397	397	397	397	0
86	20250313	175700	12043525	397	397	397	397	0
87	20250313	175600	12043525	397	397	397	397	0
88	20250313	175500	12043525	397	397	397	397	0
89	20250313	175400	12043525	397	397	397	397	0
90	20250313	175300	12043525	397	397	397	397	0
91	20250313	175200	12043525	397	397	397	397	0
92	20250313	175100	12043525	397	397	397	397	1000
93	20250313	175000	12043525	397	397	397	397	0
94	20250313	174900	12043525	397	397	397	397	0
95	20250313	174800	12043525	397	397	397	397	0
96	20250313	174700	12043525	397	397	397	397	0
97	20250313	174600	12043525	397	397	397	397	0
98	20250313	174500	12043525	397	397	397	397	0
99	20250313	174400	12043525	397	397	397	397	0
100	20250313	174300	12043525	397	397	397	397	0
101	20250313	174200	12043525	397	397	397	397	0
102	20250313	174100	12043525	397	397	397	397	0
103	20250313	174000	12043525	397	397	397	397	0
104	20250313	173900	12043525	397	397	397	397	0
105	20250313	173800	12043525	397	397	397	397	0
106	20250313	173700	12043525	397	397	397	397	0
107	20250313	173600	12043525	397	397	397	397	0
108	20250313	173500	12043525	397	397	397	397	0
109	20250313	173400	12043525	397	397	397	397	0
110	20250313	173300	12043525	397	397	397	397	0
111	20250313	173200	12043525	397	397	397	397	0
112	20250313	173100	12043525	397	397	397	397	0
113	20250313	173000	12043525	397	397	397	397	0
114	20250313	172900	12043525	397	397	397	397	0
115	20250313	172800	12043525	397	397	397	397	0
116	20250313	172700	12043525	397	397	397	397	0
117	20250313	172600	12043525	397	397	397	397	0
118	20250313	172500	12043525	397	397	397	397	0
119	20250313	172400	12043525	397	397	397	397	0
120	20250313	172300	12043525	397	397	397	397	0
121	20250313	172200	12043525	397	397	397	397	0
122	20250313	172100	12043525	397	397	397	397	1000
123	20250313	172000	12043525	397	397	397	397	0
124	20250313	171900	12043525	397	397	397	397	0
125	20250313	171800	12043525	397	397	397	397	0
126	20250313	171700	12043525	397	397	397	397	0
127	20250313	171600	12043525	397	397	397	397	0
128	20250313	171500	12043525	397	397	397	397	0
129	20250313	171400	12043525	397	397	397	397	0
130	20250313	171300	12043525	397	397	397	397	0
131	20250313	171200	12043525	397	397	397	397	0
132	20250313	171100	12043525	397	397	397	397	0
133	20250313	171000	12043525	397	397	397	397	0
134	20250313	170900	12043525	397	397	397	397	0
135	20250313	170800	12043525	397	397	397	397	0
136	20250313	170700	12043525	397	397	397	397	0
137	20250313	170600	12043525	397	397	397	397	0
138	20250313	170500	12043525	397	397	397	397	0
139	20250313	170400	12043525	397	397	397	397	0
140	20250313	170300	12043525	397	397	397	397	0
141	20250313	170200	12043525	397	397	397	397	0
142	20250313	170100	12043525	397	397	397	397	0
143	20250313	170000	12043525	397	397	397	397	0
144	20250313	165900	12043525	397	397	397	397	0
145	20250313	165800	12043525	397	397	397	397	0
146	20250313	165700	12043525	397	397	397	397	0
147	20250313	165600	12043525	397	397	397	397	0
148	20250313	165500	12043525	397	397	397	397	0
149	20250313	165400	12043525	397	397	397	397	0
150	20250313	165300	12043525	397	397	397	397	0
151	20250313	165200	12043525	397	397	397	397	0
152	20250313	165100	12043525	397	397	397	397	1000
153	20250313	165000	12043525	397	397	397	397	0
154	20250313	164900	12043525	397	397	397	397	0
155	20250313	164800	12043525	397	397	397	397	0
156	20250313	164700	12043525	397	397	397	397	0
157	20250313	164600	12043525	397	397	397	397	0
158	20250313	164500	12043525	397	397	397	397	0
159	20250313	164400	12043525	397	397	397	397	0
160	20250313	164300	12043525	397	397	397	397	0
161	20250313	164200	12043525	397	397	397	397	0
162	20250313	164100	12043525	397	397	397	397	0
163	20250313	164000	12043525	397	397	397	397	0
164	20250313	163900	12043525	397	397	397	397	0
165	20250313	163800	12043525	397	397	397	397	0
166	20250313	163700	12043525	397	397	397	397	0
167	20250313	163600	12043525	397	397	397	397	0
168	20250313	163500	12043525	397	397	397	397	0
169	20250313	163400	12043525	397	397	397	397	0
170	20250313	163300	12043525	397	397	397	397	0
171	20250313	163200	12043525	397	397	397	397	0
172	20250313	163100	12043525	397	397	397	397	0
173	20250313	163000	12043525	397	397	397	397	0
174	20250313	162900	12043525	397	397	397	397	0
175	20250313	162800	12043525	397	397	397	397	0
176	20250313	162700	12043525	397	397	397	397	0
177	20250313	162600	12043525	397	397	397	397	0
178	20250313	162500	12043525	397	397	397	397	0
179	20250313	162400	12043525	397	397	397	397	0
180	20250313	162300	12043525	397	397	397	397	0
181	20250313	162200	12043525	397	397	397	397	0
182	20250313	162100	12043525	397	397	397	397	1000
183	20250313	162000	12043525	397	397	397	397	0
184	20250313	161900	12043525	397	397	397	397	0
185	20250313	161800	12043525	397	397	397	397	0
186	20250313	161700	12043525	397	397	397	397	0
187	20250313	161600	12043525	397	397	397	397	0
188	20250313	161500	12043525	397	397	397	397	0
189	20250313	161400	12043525	397	397	397	397	0
190	20250313	161300	12043525	397	397	397	397	0
191	20250313	161200	12043525	397	397	397	397	0
192	20250313	161100	12043525	397	397	397	397	0
193	20250313	161000	12043525	397	397	397	397	0
194	20250313	160900	12043525	397	397	397	397	0
195	20250313	160800	12043525	397	397	397	397	0
196	20250313	160700	12043525	397	397	397	397	0
197	20250313	160600	12043525	397	397	397	397	0
198	20250313	160500	12043525	397	397	397	397	0
199	20250313	160400	12043525	397	397	397	397	0
200	20250313	160300	12043525	397	397	397	397	0
201	20250313	160200	12043525	397	397	397	397	0
202	20250313	160100	12043525	397	397	397	397	0
203	20250313	160000	12043525	397	397	397	397	0
204	20250313	155900	12043525	397	397	397	397	0
205	20250313	155800	12043525	397	397	397	397	0
206	20250313	155700	12043525	397	397	397	397	0
207	20250313	155600	12043525	397	397	397	397	0
208	20250313	155500	12043525	397	397	397	397	0
209	20250313	155400	12043525	397	397	397	397	0
210	20250313	155300	12043525	397	397	397	397	0
211	20250313	155200	12043525	397	397	397	397	0
212	20250313	155100	12043525	397	397	397	397	1000
213	20250313	155000	12043525	397	397	397	397	0
214	20250313	154900	12043525	397	397	397	397	0
215	20250313	154800	12043525	397	397	397	397	0
216	20250313	154700	12043525	397	397	397	397	0
217	20250313	154600	12043525	397	397	397	397	0
218	20250313	154500	12043525	397	397	397	397	0
219	20250313	154400	12043525	397	397	397	397	0
220	20250313	154300	12043525	397	397	397	397	0
221	20250313	154200	12043525	397	397	397	397	0
222	20250313	154100	12043525	397	397	397	397	0
223	20250313	154000	12043525	397	397	397	397	0
224	20250313	153900	12043525	397	397	397	397	0
225	20250313	153800	12043525	397	397	397	397	0
226	20250313	153700	12043525	397	397	397	397	0
227	20250313	153600	12043525	397	397	397	397	0
228	20250313	153500	12043525	397	397	397	397	0
229	20250313	153400	12043525	397	397	397	397	0
230	20250313	153300	12043525	397	397	397	397	0
231	20250313	153200	12043525	397	397	397	397	0
232	20250313	153100	12043525	397	397	397	397	0
233	20250313	153000	12043525	397	397	397	397	1000
234	20250313	152900	11646525	395	395	395	395	0
235	20250313	152800	11646525	395	395	395	395	0
236	20250313	152700	11646525	395	395	395	395	0
237	20250313	152600	11646525	395	395	395	395	0
238	20250313	152500	11646525	395	395	395	395	0
239	20250313	152400	11646525	395	395	395	395	0
240	20250313	152300	11646525	395	395	395	395	0
241	20250313	152200	11646525	395	395	395	395	0
242	20250313	152100	11646525	395	395	395	395	0
243	20250313	152000	11646525	395	395	395	395	0
244	20250313	151900	11646525	395	395	395	395	0
245	20250313	151800	11646525	395	395	395	395	0
246	20250313	151700	11646525	395	395	395	395	0
247	20250313	151600	11646525	395	395	395	395	0
248	20250313	151500	11646525	395	395	395	395	0
249	20250313	151400	11646525	395	395	395	395	0
250	20250313	151300	11646525	395	395	395	395	0
251	20250313	151200	11646525	395	395	395	395	0
252	20250313	151100	11646525	395	395	395	395	0
253	20250313	151000	11646525	395	395	395	395	0
254	20250313	150900	11646525	395	395	395	395	0
255	20250313	150800	11646525	395	395	395	395	0
256	20250313	150700	11646525	395	395	395	395	0
257	20250313	150600	11646525	395	395	395	395	0
258	20250313	150500	11646525	395	395	395	395	0
259	20250313	150400	11646525	395	395	395	395	0
260	20250313	150300	11646525	395	394	395	394	3703
261	20250313	150200	10184307	394	394	394	394	0
262	20250313	150100	10184307	394	394	394	394	0
263	20250313	150000	10184307	394	394	394	394	0
264	20250313	145900	10184307	394	394	394	394	0
265	20250313	145800	10184307	394	394	394	394	0
266	20250313	145700	10184307	394	394	394	394	1
267	20250313	145600	10183913	393	393	393	393	0
268	20250313	145500	10183913	393	393	393	393	100
269	20250313	145400	10144613	393	393	393	393	0
270	20250313	145300	10144613	393	393	393	393	0
271	20250313	145200	10144613	393	393	393	393	0
272	20250313	145100	10144613	393	393	393	393	205
273	20250313	145000	10064048	392	392	392	392	0
274	20250313	144900	10064048	392	392	392	392	0
275	20250313	144800	10064048	392	392	392	392	0
276	20250313	144700	10064048	392	392	392	392	0
277	20250313	144600	10064048	392	392	392	392	0
278	20250313	144500	10064048	392	392	392	392	0
279	20250313	144400	10064048	392	392	392	392	0
280	20250313	144300	10064048	392	392	392	392	0
281	20250313	144200	10064048	392	392	392	392	0
282	20250313	144100	10064048	392	392	392	392	0
283	20250313	144000	10064048	392	391	392	391	1002
284	20250313	143900	9672264	391	391	391	391	0
285	20250313	143800	9672264	391	391	391	391	1000
286	20250313	143700	9281264	394	394	394	394	0
287	20250313	143600	9281264	394	394	394	394	0
288	20250313	143500	9281264	394	394	394	394	0
289	20250313	143400	9281264	394	394	394	394	0
290	20250313	143300	9281264	394	394	394	394	0
291	20250313	143200	9281264	394	394	394	394	0
292	20250313	143100	9281264	394	394	394	394	13
293	20250313	143000	9276142	391	391	391	391	0
294	20250313	142900	9276142	391	394	394	391	6585
295	20250313	142800	6690689	395	395	395	395	0
296	20250313	142700	6690689	395	395	395	395	1166
297	20250313	142600	6230119	395	395	395	395	0
298	20250313	142500	6230119	395	395	395	395	0
299	20250313	142400	6230119	395	395	395	395	0
300	20250313	142300	6230119	395	395	395	395	5
301	20250313	142200	6228144	395	395	395	395	0
302	20250313	142100	6228144	395	395	395	395	50
303	20250313	142000	6208394	395	395	395	395	0
304	20250313	141900	6208394	395	395	395	395	0
305	20250313	141800	6208394	395	395	395	395	0
306	20250313	141700	6208394	395	395	395	395	0
307	20250313	141600	6208394	395	395	395	395	0
308	20250313	141500	6208394	395	395	395	395	0
309	20250313	141400	6208394	395	395	395	395	0
310	20250313	141300	6208394	395	395	395	395	0
311	20250313	141200	6208394	395	395	395	395	0
312	20250313	141100	6208394	395	395	395	395	3986
313	20250313	141000	4633924	396	396	396	396	0
314	20250313	140900	4633924	396	396	396	396	0
315	20250313	140800	4633924	396	396	396	396	0
316	20250313	140700	4633924	396	396	396	396	0
317	20250313	140600	4633924	396	396	396	396	0
318	20250313	140500	4633924	396	396	396	396	0
319	20250313	140400	4633924	396	396	396	396	0
320	20250313	140300	4633924	396	396	396	396	0
321	20250313	140200	4633924	396	395	396	395	2
322	20250313	140100	4633133	395	395	395	395	0
323	20250313	140000	4633133	395	395	395	395	0
324	20250313	135900	4633133	395	395	395	395	0
325	20250313	135800	4633133	395	395	395	395	0
326	20250313	135700	4633133	395	395	395	395	0
327	20250313	135600	4633133	395	395	395	395	0
328	20250313	135500	4633133	395	395	395	395	0
329	20250313	135400	4633133	395	395	395	395	0
330	20250313	135300	4633133	395	395	395	395	0
331	20250313	135200	4633133	395	395	395	395	0
332	20250313	135100	4633133	395	395	395	395	0
333	20250313	135000	4633133	395	395	395	395	0
334	20250313	134900	4633133	395	395	395	395	0
335	20250313	134800	4633133	395	395	395	395	0
336	20250313	134700	4633133	395	395	395	395	0
337	20250313	134600	4633133	395	395	395	395	0
338	20250313	134500	4633133	395	395	395	395	0
339	20250313	134400	4633133	395	395	395	395	1
340	20250313	134300	4632738	396	396	396	396	0
341	20250313	134200	4632738	396	396	396	396	0
342	20250313	134100	4632738	396	396	396	396	0
343	20250313	134000	4632738	396	396	396	396	0
344	20250313	133900	4632738	396	396	396	396	356
345	20250313	133800	4491762	395	395	395	395	0
346	20250313	133700	4491762	395	395	395	395	0
347	20250313	133600	4491762	395	395	395	395	0
348	20250313	133500	4491762	395	395	395	395	0
349	20250313	133400	4491762	395	395	395	395	0
350	20250313	133300	4491762	395	395	395	395	0
351	20250313	133200	4491762	395	395	395	395	0
352	20250313	133100	4491762	395	395	395	395	0
353	20250313	133000	4491762	395	395	395	395	0
354	20250313	132900	4491762	395	395	395	395	0
355	20250313	132800	4491762	395	395	395	395	0
356	20250313	132700	4491762	395	395	395	395	0
357	20250313	132600	4491762	395	395	395	395	0
358	20250313	132500	4491762	395	395	395	395	0
359	20250313	132400	4491762	395	395	395	395	88
360	20250313	132300	4457002	395	395	395	395	0
361	20250313	132200	4457002	395	395	395	395	0
362	20250313	132100	4457002	395	395	395	395	0
363	20250313	132000	4457002	395	395	395	395	0
364	20250313	131900	4457002	395	395	395	395	0
365	20250313	131800	4457002	395	395	395	395	0
366	20250313	131700	4457002	395	395	395	395	0
367	20250313	131600	4457002	395	395	395	395	0
368	20250313	131500	4457002	395	395	395	395	0
369	20250313	131400	4457002	395	395	395	395	0
370	20250313	131300	4457002	395	395	395	395	0
371	20250313	131200	4457002	395	395	395	395	0
372	20250313	131100	4457002	395	395	395	395	0
373	20250313	131000	4457002	395	395	395	395	0
374	20250313	130900	4457002	395	395	395	394	503
375	20250313	130800	4258801	396	396	396	396	0
376	20250313	130700	4258801	396	396	396	396	0
377	20250313	130600	4258801	396	396	396	396	0
378	20250313	130500	4258801	396	396	396	396	0
379	20250313	130400	4258801	396	396	396	396	0
380	20250313	130300	4258801	396	396	396	396	0
381	20250313	130200	4258801	396	396	396	396	0
382	20250313	130100	4258801	396	396	396	396	0
383	20250313	130000	4258801	396	396	396	396	0
384	20250313	125900	4258801	396	396	396	396	17
385	20250313	125800	4252069	395	395	395	395	0
386	20250313	125700	4252069	395	395	395	395	0
387	20250313	125600	4252069	395	395	395	395	0
388	20250313	125500	4252069	395	395	395	395	0
389	20250313	125400	4252069	395	395	395	395	0
390	20250313	125300	4252069	395	395	395	395	0
391	20250313	125200	4252069	395	395	395	395	0
392	20250313	125100	4252069	395	395	395	395	0
393	20250313	125000	4252069	395	395	395	395	0
394	20250313	124900	4252069	395	395	395	395	0
395	20250313	124800	4252069	395	395	395	395	0
396	20250313	124700	4252069	395	395	395	395	0
397	20250313	124600	4252069	395	395	395	395	0
398	20250313	124500	4252069	395	395	395	395	0
399	20250313	124400	4252069	395	395	395	395	42
400	20250313	124300	4235479	396	396	396	396	0
401	20250313	124200	4235479	396	396	396	396	0
402	20250313	124100	4235479	396	396	396	396	0
403	20250313	124000	4235479	396	396	396	396	0
404	20250313	123900	4235479	396	396	396	396	0
405	20250313	123800	4235479	396	396	396	396	0
406	20250313	123700	4235479	396	396	396	396	0
407	20250313	123600	4235479	396	396	396	396	0
408	20250313	123500	4235479	396	396	396	396	0
409	20250313	123400	4235479	396	396	396	396	0
410	20250313	123300	4235479	396	396	396	396	0
411	20250313	123200	4235479	396	396	396	396	0
412	20250313	123100	4235479	396	396	396	396	0
413	20250313	123000	4235479	396	396	396	396	0
414	20250313	122900	4235479	396	396	396	396	0
415	20250313	122800	4235479	396	396	396	396	0
416	20250313	122700	4235479	396	396	396	396	0
417	20250313	122600	4235479	396	396	396	396	0
418	20250313	122500	4235479	396	396	396	396	1
419	20250313	122400	4235083	395	395	395	395	0
420	20250313	122300	4235083	395	395	395	395	0
421	20250313	122200	4235083	395	395	395	395	0
422	20250313	122100	4235083	395	395	395	395	0
423	20250313	122000	4235083	395	395	395	395	0
424	20250313	121900	4235083	395	395	395	395	0
425	20250313	121800	4235083	395	395	395	395	0
426	20250313	121700	4235083	395	395	395	395	0
427	20250313	121600	4235083	395	395	395	395	0
428	20250313	121500	4235083	395	395	395	395	0
429	20250313	121400	4235083	395	395	395	395	0
430	20250313	121300	4235083	395	395	395	395	0
431	20250313	121200	4235083	395	395	395	395	0
432	20250313	121100	4235083	395	395	395	395	0
433	20250313	121000	4235083	395	395	395	395	0
434	20250313	120900	4235083	395	395	395	395	0
435	20250313	120800	4235083	395	395	395	395	0
436	20250313	120700	4235083	395	395	395	395	0
437	20250313	120600	4235083	395	395	395	395	0
438	20250313	120500	4235083	395	395	395	395	0
439	20250313	120400	4235083	395	395	395	395	0
440	20250313	120300	4235083	395	395	395	395	0
441	20250313	120200	4235083	395	395	395	395	0
442	20250313	120100	4235083	395	395	395	395	0
443	20250313	120000	4235083	395	395	395	395	0
444	20250313	115900	4235083	395	395	395	395	0
445	20250313	115800	4235083	395	395	395	395	0
446	20250313	115700	4235083	395	395	395	395	0
447	20250313	115600	4235083	395	395	395	395	0
448	20250313	115500	4235083	395	395	395	395	0
449	20250313	115400	4235083	395	395	395	395	0
450	20250313	115300	4235083	395	395	395	395	0
451	20250313	115200	4235083	395	395	395	395	0
452	20250313	115100	4235083	395	395	395	395	0
453	20250313	115000	4235083	395	395	395	395	0
454	20250313	114900	4235083	395	395	395	395	0
455	20250313	114800	4235083	395	395	395	395	0
456	20250313	114700	4235083	395	395	395	395	0
457	20250313	114600	4235083	395	395	395	395	0
458	20250313	114500	4235083	395	395	395	395	0
459	20250313	114400	4235083	395	395	395	395	0
460	20250313	114300	4235083	395	395	395	395	0
461	20250313	114200	4235083	395	395	395	395	0
462	20250313	114100	4235083	395	395	395	395	0
463	20250313	114000	4235083	395	395	395	395	0
464	20250313	113900	4235083	395	395	395	395	0
465	20250313	113800	4235083	395	395	395	395	0
466	20250313	113700	4235083	395	395	395	395	0
467	20250313	113600	4235083	395	395	395	395	0
468	20250313	113500	4235083	395	395	395	395	0
469	20250313	113400	4235083	395	395	395	395	0
470	20250313	113300	4235083	395	395	395	395	0
471	20250313	113200	4235083	395	395	395	395	2
472	20250313	113100	4234293	396	396	396	396	0
473	20250313	113000	4234293	396	396	396	396	0
474	20250313	112900	4234293	396	396	396	396	0
475	20250313	112800	4234293	396	396	396	396	0
476	20250313	112700	4234293	396	396	396	396	0
477	20250313	112600	4234293	396	396	396	396	0
478	20250313	112500	4234293	396	396	396	396	0
479	20250313	112400	4234293	396	396	396	396	0
480	20250313	112300	4234293	396	396	396	396	0
481	20250313	112200	4234293	396	396	396	396	0
482	20250313	112100	4234293	396	396	396	396	0
483	20250313	112000	4234293	396	396	396	396	0
484	20250313	111900	4234293	396	396	396	396	0
485	20250313	111800	4234293	396	395	396	395	3000
486	20250313	111700	3047396	395	395	395	395	0
487	20250313	111600	3047396	395	395	395	395	0
488	20250313	111500	3047396	395	395	395	395	0
489	20250313	111400	3047396	395	395	395	395	0
490	20250313	111300	3047396	395	395	395	395	0
491	20250313	111200	3047396	395	395	395	395	100
492	20250313	111100	3007896	395	395	395	395	0
493	20250313	111000	3007896	395	395	395	395	0
494	20250313	110900	3007896	395	395	395	395	0
495	20250313	110800	3007896	395	395	395	395	0
496	20250313	110700	3007896	395	395	395	395	0
497	20250313	110600	3007896	395	395	395	395	0
498	20250313	110500	3007896	395	395	395	395	0
499	20250313	110400	3007896	395	395	395	395	0
500	20250313	110300	3007896	395	395	395	395	0
501	20250313	110200	3007896	395	395	395	395	0
502	20250313	110100	3007896	395	395	395	395	0
503	20250313	110000	3007896	395	395	395	395	1502
504	20250313	105900	2414606	395	395	395	395	1
505	20250313	105800	2414211	394	394	394	394	324
506	20250313	105700	2286555	394	394	394	394	0
507	20250313	105600	2286555	394	394	394	394	0
508	20250313	105500	2286555	394	394	394	394	0
509	20250313	105400	2286555	394	394	394	394	0
510	20250313	105300	2286555	394	394	394	394	15
511	20250313	105200	2280645	394	394	394	394	0
512	20250313	105100	2280645	394	394	394	394	73
513	20250313	105000	2251883	394	394	394	394	0
514	20250313	104900	2251883	394	394	394	394	0
515	20250313	104800	2251883	394	394	394	394	0
516	20250313	104700	2251883	394	394	394	394	0
517	20250313	104600	2251883	394	394	394	394	200
518	20250313	104500	2173083	394	394	394	394	50
519	20250313	104400	2153383	394	394	394	394	0
520	20250313	104300	2153383	394	394	394	394	100
521	20250313	104200	2113983	394	394	394	394	0
522	20250313	104100	2113983	394	394	394	394	0
523	20250313	104000	2113983	394	394	394	394	0
524	20250313	103900	2113983	394	394	394	394	0
525	20250313	103800	2113983	394	394	394	394	1465
526	20250313	103700	1536773	395	395	395	395	0
527	20250313	103600	1536773	395	395	395	395	0
528	20250313	103500	1536773	395	395	395	395	0
529	20250313	103400	1536773	395	395	395	395	0
530	20250313	103300	1536773	395	395	395	395	0
531	20250313	103200	1536773	395	394	395	394	15
532	20250313	103100	1530858	394	394	394	394	0
533	20250313	103000	1530858	394	394	394	394	0
534	20250313	102900	1530858	394	394	394	394	209
535	20250313	102800	1448512	395	395	395	395	0
536	20250313	102700	1448512	395	395	395	395	0
537	20250313	102600	1448512	395	395	395	395	0
538	20250313	102500	1448512	395	395	395	395	0
539	20250313	102400	1448512	395	394	395	394	308
540	20250313	102300	1327156	394	394	394	394	0
541	20250313	102200	1327156	394	394	394	394	0
542	20250313	102100	1327156	394	394	394	394	0
543	20250313	102000	1327156	394	394	394	394	0
544	20250313	101900	1327156	394	394	394	394	0
545	20250313	101800	1327156	394	394	394	394	0
546	20250313	101700	1327156	394	394	394	394	0
547	20250313	101600	1327156	394	394	394	394	0
548	20250313	101500	1327156	394	394	394	394	5
549	20250313	101400	1325186	394	394	394	394	0
550	20250313	101300	1325186	394	394	394	394	0
551	20250313	101200	1325186	394	394	394	394	2
552	20250313	101100	1324398	394	394	394	394	0
553	20250313	101000	1324398	394	394	394	394	0
554	20250313	100900	1324398	394	394	394	394	2
555	20250313	100800	1323610	394	394	394	394	0
556	20250313	100700	1323610	394	394	394	394	0
557	20250313	100600	1323610	394	394	394	394	2
558	20250313	100500	1322822	394	394	394	394	0
559	20250313	100400	1322822	394	394	394	394	0
560	20250313	100300	1322822	394	394	394	394	0
561	20250313	100200	1322822	394	394	394	394	0
562	20250313	100100	1322822	394	394	394	394	1
563	20250313	100000	1322428	394	394	394	394	0
564	20250313	095900	1322428	394	394	394	394	0
565	20250313	095800	1322428	394	394	394	394	4
566	20250313	095700	1320852	394	394	394	394	0
567	20250313	095600	1320852	394	394	394	394	0
568	20250313	095500	1320852	394	394	394	394	0
569	20250313	095400	1320852	394	394	394	394	0
570	20250313	095300	1320852	394	395	395	394	5
571	20250313	095200	1318881	395	395	395	395	0
572	20250313	095100	1318881	395	395	395	395	0
573	20250313	095000	1318881	395	395	395	395	0
574	20250313	094900	1318881	395	395	395	395	0
575	20250313	094800	1318881	395	395	395	395	0
576	20250313	094700	1318881	395	395	395	395	0
577	20250313	094600	1318881	395	395	395	395	0
578	20250313	094500	1318881	395	395	395	395	0
579	20250313	094400	1318881	395	395	395	395	6
580	20250313	094300	1316511	395	396	396	395	88
581	20250313	094200	1281746	395	395	395	395	0
582	20250313	094100	1281746	395	395	395	395	0
583	20250313	094000	1281746	395	396	396	395	1559
584	20250313	093900	664443	396	396	396	396	0
585	20250313	093800	664443	396	396	396	396	0
586	20250313	093700	664443	396	396	396	396	535
587	20250313	093600	452583	397	397	397	397	0
588	20250313	093500	452583	397	397	397	397	0
589	20250313	093400	452583	397	397	397	397	0
590	20250313	093300	452583	397	397	397	397	1
591	20250313	093200	452186	396	396	396	396	0
592	20250313	093100	452186	396	396	396	396	157
593	20250313	093000	390014	397	397	397	397	0
594	20250313	092900	390014	397	397	397	397	20
595	20250313	092800	382074	396	396	396	396	0
596	20250313	092700	382074	396	396	396	396	0
597	20250313	092600	382074	396	396	396	396	0
598	20250313	092500	382074	396	396	396	396	0
599	20250313	092400	382074	396	396	396	396	0
600	20250313	092300	382074	396	396	396	396	0
601	20250313	092200	382074	396	396	396	396	0
602	20250313	092100	382074	396	397	397	396	453
603	20250313	092000	202582	398	398	398	398	100
604	20250313	091900	162782	399	399	399	399	100
605	20250313	091800	122882	399	399	399	399	0
606	20250313	091700	122882	399	399	399	399	0
607	20250313	091600	122882	399	399	399	399	100
608	20250313	091500	82982	399	399	399	399	78
609	20250313	091400	51860	396	396	396	396	0
610	20250313	091300	51860	396	396	396	396	0
611	20250313	091200	51860	396	396	396	396	0
612	20250313	091100	51860	396	396	396	396	10
613	20250313	091000	47900	399	399	399	399	0
614	20250313	090900	47900	399	399	399	399	0
615	20250313	090800	47900	399	399	399	399	100
616	20250313	090700	8000	400	400	400	400	0
617	20250313	090600	8000	400	400	400	400	0
618	20250313	090500	8000	400	400	400	400	0
619	20250313	090400	8000	400	400	400	400	0
620	20250313	090300	8000	400	400	400	400	0
621	20250313	090200	8000	400	400	400	400	0
622	20250313	090100	8000	400	400	400	400	0
623	20250313	090000	8000	400	400	400	400	20