KissMeData/079190/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	195700	18207337	467	467	467	467	992
3	20250307	195600	18207337	467	467	467	467	0
4	20250307	195500	18207337	467	467	467	467	0
5	20250307	195400	18207337	467	467	467	467	0
6	20250307	195300	18207337	467	467	467	467	0
7	20250307	195200	18207337	467	467	467	467	0
8	20250307	195100	18207337	467	467	467	467	0
9	20250307	195000	18207337	467	467	467	467	0
10	20250307	194900	18207337	467	467	467	467	0
11	20250307	194800	18207337	467	467	467	467	0
12	20250307	194700	18207337	467	467	467	467	0
13	20250307	194600	18207337	467	467	467	467	0
14	20250307	194500	18207337	467	467	467	467	0
15	20250307	194400	18207337	467	467	467	467	0
16	20250307	194300	18207337	467	467	467	467	0
17	20250307	194200	18207337	467	467	467	467	0
18	20250307	194100	18207337	467	467	467	467	0
19	20250307	194000	18207337	467	467	467	467	0
20	20250307	193900	18207337	467	467	467	467	0
21	20250307	193800	18207337	467	467	467	467	0
22	20250307	193700	18207337	467	467	467	467	0
23	20250307	193600	18207337	467	467	467	467	0
24	20250307	193500	18207337	467	467	467	467	0
25	20250307	193400	18207337	467	467	467	467	0
26	20250307	193300	18207337	467	467	467	467	0
27	20250307	193200	18207337	467	467	467	467	0
28	20250307	193100	18207337	467	467	467	467	0
29	20250307	193000	18207337	467	467	467	467	0
30	20250307	192900	18207337	467	467	467	467	0
31	20250307	192800	18207337	467	467	467	467	0
32	20250307	192700	18207337	467	467	467	467	992
33	20250307	192600	18207337	467	467	467	467	0
34	20250307	192500	18207337	467	467	467	467	0
35	20250307	192400	18207337	467	467	467	467	0
36	20250307	192300	18207337	467	467	467	467	0
37	20250307	192200	18207337	467	467	467	467	0
38	20250307	192100	18207337	467	467	467	467	0
39	20250307	192000	18207337	467	467	467	467	0
40	20250307	191900	18207337	467	467	467	467	0
41	20250307	191800	18207337	467	467	467	467	0
42	20250307	191700	18207337	467	467	467	467	0
43	20250307	191600	18207337	467	467	467	467	0
44	20250307	191500	18207337	467	467	467	467	0
45	20250307	191400	18207337	467	467	467	467	0
46	20250307	191300	18207337	467	467	467	467	0
47	20250307	191200	18207337	467	467	467	467	0
48	20250307	191100	18207337	467	467	467	467	0
49	20250307	191000	18207337	467	467	467	467	0
50	20250307	190900	18207337	467	467	467	467	0
51	20250307	190800	18207337	467	467	467	467	0
52	20250307	190700	18207337	467	467	467	467	0
53	20250307	190600	18207337	467	467	467	467	0
54	20250307	190500	18207337	467	467	467	467	0
55	20250307	190400	18207337	467	467	467	467	0
56	20250307	190300	18207337	467	467	467	467	0
57	20250307	190200	18207337	467	467	467	467	0
58	20250307	190100	18207337	467	467	467	467	0
59	20250307	190000	18207337	467	467	467	467	0
60	20250307	185900	18207337	467	467	467	467	0
61	20250307	185800	18207337	467	467	467	467	0
62	20250307	185700	18207337	467	467	467	467	992
63	20250307	185600	18207337	467	467	467	467	0
64	20250307	185500	18207337	467	467	467	467	0
65	20250307	185400	18207337	467	467	467	467	0
66	20250307	185300	18207337	467	467	467	467	0
67	20250307	185200	18207337	467	467	467	467	0
68	20250307	185100	18207337	467	467	467	467	0
69	20250307	185000	18207337	467	467	467	467	0
70	20250307	184900	18207337	467	467	467	467	0
71	20250307	184800	18207337	467	467	467	467	0
72	20250307	184700	18207337	467	467	467	467	0
73	20250307	184600	18207337	467	467	467	467	0
74	20250307	184500	18207337	467	467	467	467	0
75	20250307	184400	18207337	467	467	467	467	0
76	20250307	184300	18207337	467	467	467	467	0
77	20250307	184200	18207337	467	467	467	467	0
78	20250307	184100	18207337	467	467	467	467	0
79	20250307	184000	18207337	467	467	467	467	0
80	20250307	183900	18207337	467	467	467	467	0
81	20250307	183800	18207337	467	467	467	467	0
82	20250307	183700	18207337	467	467	467	467	0
83	20250307	183600	18207337	467	467	467	467	0
84	20250307	183500	18207337	467	467	467	467	0
85	20250307	183400	18207337	467	467	467	467	0
86	20250307	183300	18207337	467	467	467	467	0
87	20250307	183200	18207337	467	467	467	467	0
88	20250307	183100	18207337	467	467	467	467	0
89	20250307	183000	18207337	467	467	467	467	0
90	20250307	182900	18207337	467	467	467	467	0
91	20250307	182800	18207337	467	467	467	467	0
92	20250307	182700	18207337	467	467	467	467	992
93	20250307	182600	18207337	467	467	467	467	0
94	20250307	182500	18207337	467	467	467	467	0
95	20250307	182400	18207337	467	467	467	467	0
96	20250307	182300	18207337	467	467	467	467	0
97	20250307	182200	18207337	467	467	467	467	0
98	20250307	182100	18207337	467	467	467	467	0
99	20250307	182000	18207337	467	467	467	467	0
100	20250307	181900	18207337	467	467	467	467	0
101	20250307	181800	18207337	467	467	467	467	0
102	20250307	181700	18207337	467	467	467	467	0
103	20250307	181600	18207337	467	467	467	467	0
104	20250307	181500	18207337	467	467	467	467	0
105	20250307	181400	18207337	467	467	467	467	0
106	20250307	181300	18207337	467	467	467	467	0
107	20250307	181200	18207337	467	467	467	467	0
108	20250307	181100	18207337	467	467	467	467	0
109	20250307	181000	18207337	467	467	467	467	0
110	20250307	180900	18207337	467	467	467	467	0
111	20250307	180800	18207337	467	467	467	467	0
112	20250307	180700	18207337	467	467	467	467	0
113	20250307	180600	18207337	467	467	467	467	0
114	20250307	180500	18207337	467	467	467	467	0
115	20250307	180400	18207337	467	467	467	467	0
116	20250307	180300	18207337	467	467	467	467	0
117	20250307	180200	18207337	467	467	467	467	0
118	20250307	180100	18207337	467	467	467	467	0
119	20250307	180000	18207337	467	467	467	467	0
120	20250307	175900	18207337	467	467	467	467	0
121	20250307	175800	18207337	467	467	467	467	0
122	20250307	175700	18207337	467	467	467	467	992
123	20250307	175600	18207337	467	467	467	467	0
124	20250307	175500	18207337	467	467	467	467	0
125	20250307	175400	18207337	467	467	467	467	0
126	20250307	175300	18207337	467	467	467	467	0
127	20250307	175200	18207337	467	467	467	467	0
128	20250307	175100	18207337	467	467	467	467	0
129	20250307	175000	18207337	467	467	467	467	0
130	20250307	174900	18207337	467	467	467	467	0
131	20250307	174800	18207337	467	467	467	467	0
132	20250307	174700	18207337	467	467	467	467	0
133	20250307	174600	18207337	467	467	467	467	0
134	20250307	174500	18207337	467	467	467	467	0
135	20250307	174400	18207337	467	467	467	467	0
136	20250307	174300	18207337	467	467	467	467	0
137	20250307	174200	18207337	467	467	467	467	0
138	20250307	174100	18207337	467	467	467	467	0
139	20250307	174000	18207337	467	467	467	467	0
140	20250307	173900	18207337	467	467	467	467	0
141	20250307	173800	18207337	467	467	467	467	0
142	20250307	173700	18207337	467	467	467	467	0
143	20250307	173600	18207337	467	467	467	467	0
144	20250307	173500	18207337	467	467	467	467	0
145	20250307	173400	18207337	467	467	467	467	0
146	20250307	173300	18207337	467	467	467	467	0
147	20250307	173200	18207337	467	467	467	467	0
148	20250307	173100	18207337	467	467	467	467	0
149	20250307	173000	18207337	467	467	467	467	0
150	20250307	172900	18207337	467	467	467	467	0
151	20250307	172800	18207337	467	467	467	467	0
152	20250307	172700	18207337	467	467	467	467	992
153	20250307	172600	18207337	467	467	467	467	0
154	20250307	172500	18207337	467	467	467	467	0
155	20250307	172400	18207337	467	467	467	467	0
156	20250307	172300	18207337	467	467	467	467	0
157	20250307	172200	18207337	467	467	467	467	0
158	20250307	172100	18207337	467	467	467	467	0
159	20250307	172000	18207337	467	467	467	467	0
160	20250307	171900	18207337	467	467	467	467	0
161	20250307	171800	18207337	467	467	467	467	0
162	20250307	171700	18207337	467	467	467	467	0
163	20250307	171600	18207337	467	467	467	467	0
164	20250307	171500	18207337	467	467	467	467	0
165	20250307	171400	18207337	467	467	467	467	0
166	20250307	171300	18207337	467	467	467	467	0
167	20250307	171200	18207337	467	467	467	467	0
168	20250307	171100	18207337	467	467	467	467	0
169	20250307	171000	18207337	467	467	467	467	0
170	20250307	170900	18207337	467	467	467	467	0
171	20250307	170800	18207337	467	467	467	467	0
172	20250307	170700	18207337	467	467	467	467	0
173	20250307	170600	18207337	467	467	467	467	0
174	20250307	170500	18207337	467	467	467	467	0
175	20250307	170400	18207337	467	467	467	467	0
176	20250307	170300	18207337	467	467	467	467	0
177	20250307	170200	18207337	467	467	467	467	0
178	20250307	170100	18207337	467	467	467	467	0
179	20250307	170000	18207337	467	467	467	467	0
180	20250307	165900	18207337	467	467	467	467	0
181	20250307	165800	18207337	467	467	467	467	0
182	20250307	165700	18207337	467	467	467	467	992
183	20250307	165600	18207337	467	467	467	467	0
184	20250307	165500	18207337	467	467	467	467	0
185	20250307	165400	18207337	467	467	467	467	0
186	20250307	165300	18207337	467	467	467	467	0
187	20250307	165200	18207337	467	467	467	467	0
188	20250307	165100	18207337	467	467	467	467	0
189	20250307	165000	18207337	467	467	467	467	0
190	20250307	164900	18207337	467	467	467	467	0
191	20250307	164800	18207337	467	467	467	467	0
192	20250307	164700	18207337	467	467	467	467	0
193	20250307	164600	18207337	467	467	467	467	0
194	20250307	164500	18207337	467	467	467	467	0
195	20250307	164400	18207337	467	467	467	467	0
196	20250307	164300	18207337	467	467	467	467	0
197	20250307	164200	18207337	467	467	467	467	0
198	20250307	164100	18207337	467	467	467	467	0
199	20250307	164000	18207337	467	467	467	467	0
200	20250307	163900	18207337	467	467	467	467	0
201	20250307	163800	18207337	467	467	467	467	0
202	20250307	163700	18207337	467	467	467	467	0
203	20250307	163600	18207337	467	467	467	467	0
204	20250307	163500	18207337	467	467	467	467	0
205	20250307	163400	18207337	467	467	467	467	0
206	20250307	163300	18207337	467	467	467	467	0
207	20250307	163200	18207337	467	467	467	467	0
208	20250307	163100	18207337	467	467	467	467	0
209	20250307	163000	18207337	467	467	467	467	0
210	20250307	162900	18207337	467	467	467	467	0
211	20250307	162800	18207337	467	467	467	467	0
212	20250307	162700	18207337	467	467	467	467	992
213	20250307	162600	18207337	467	467	467	467	0
214	20250307	162500	18207337	467	467	467	467	0
215	20250307	162400	18207337	467	467	467	467	0
216	20250307	162300	18207337	467	467	467	467	0
217	20250307	162200	18207337	467	467	467	467	0
218	20250307	162100	18207337	467	467	467	467	0
219	20250307	162000	18207337	467	467	467	467	0
220	20250307	161900	18207337	467	467	467	467	0
221	20250307	161800	18207337	467	467	467	467	0
222	20250307	161700	18207337	467	467	467	467	0
223	20250307	161600	18207337	467	467	467	467	0
224	20250307	161500	18207337	467	467	467	467	0
225	20250307	161400	18207337	467	467	467	467	0
226	20250307	161300	18207337	467	467	467	467	0
227	20250307	161200	18207337	467	467	467	467	0
228	20250307	161100	18207337	467	467	467	467	0
229	20250307	161000	18207337	467	467	467	467	0
230	20250307	160900	18207337	467	467	467	467	0
231	20250307	160800	18207337	467	467	467	467	0
232	20250307	160700	18207337	467	467	467	467	0
233	20250307	160600	18207337	467	467	467	467	0
234	20250307	160500	18207337	467	467	467	467	0
235	20250307	160400	18207337	467	467	467	467	0
236	20250307	160300	18207337	467	467	467	467	0
237	20250307	160200	18207337	467	467	467	467	0
238	20250307	160100	18207337	467	467	467	467	0
239	20250307	160000	18207337	467	467	467	467	0
240	20250307	155900	18207337	467	467	467	467	0
241	20250307	155800	18207337	467	467	467	467	0
242	20250307	155700	18207337	467	467	467	467	992
243	20250307	155600	18207337	467	467	467	467	0
244	20250307	155500	18207337	467	467	467	467	0
245	20250307	155400	18207337	467	467	467	467	0
246	20250307	155300	18207337	467	467	467	467	0
247	20250307	155200	18207337	467	467	467	467	0
248	20250307	155100	18207337	467	467	467	467	0
249	20250307	155000	18207337	467	467	467	467	0
250	20250307	154900	18207337	467	467	467	467	0
251	20250307	154800	18207337	467	467	467	467	0
252	20250307	154700	18207337	467	467	467	467	0
253	20250307	154600	18207337	467	467	467	467	0
254	20250307	154500	18207337	467	467	467	467	0
255	20250307	154400	18207337	467	467	467	467	0
256	20250307	154300	18207337	467	467	467	467	0
257	20250307	154200	18207337	467	467	467	467	0
258	20250307	154100	18207337	467	467	467	467	0
259	20250307	154000	18207337	467	467	467	467	0
260	20250307	153900	18207337	467	467	467	467	0
261	20250307	153800	18207337	467	467	467	467	0
262	20250307	153700	18207337	467	467	467	467	0
263	20250307	153600	18207337	467	467	467	467	0
264	20250307	153500	18207337	467	467	467	467	0
265	20250307	153400	18207337	467	467	467	467	0
266	20250307	153300	18207337	467	467	467	467	0
267	20250307	153200	18207337	467	467	467	467	0
268	20250307	153100	18207337	467	467	467	467	0
269	20250307	153000	18207337	467	467	467	467	992
270	20250307	152900	17744073	459	459	459	459	0
271	20250307	152800	17744073	459	459	459	459	0
272	20250307	152700	17744073	459	459	459	459	0
273	20250307	152600	17744073	459	459	459	459	0
274	20250307	152500	17744073	459	459	459	459	0
275	20250307	152400	17744073	459	459	459	459	0
276	20250307	152300	17744073	459	459	459	459	0
277	20250307	152200	17744073	459	459	459	459	0
278	20250307	152100	17744073	459	459	459	459	0
279	20250307	152000	17744073	459	459	459	459	0
280	20250307	151900	17744073	459	462	462	459	1000
281	20250307	151800	17284211	467	467	467	467	0
282	20250307	151700	17284211	467	467	467	467	0
283	20250307	151600	17284211	467	467	467	467	0
284	20250307	151500	17284211	467	467	467	467	0
285	20250307	151400	17284211	467	467	467	467	0
286	20250307	151300	17284211	467	467	467	467	0
287	20250307	151200	17284211	467	467	467	467	0
288	20250307	151100	17284211	467	467	467	467	0
289	20250307	151000	17284211	467	467	467	467	0
290	20250307	150900	17284211	467	463	467	463	743
291	20250307	150800	16939802	463	463	463	463	201
292	20250307	150700	16846739	465	465	465	465	0
293	20250307	150600	16846739	465	465	465	465	0
294	20250307	150500	16846739	465	465	465	465	0
295	20250307	150400	16846739	465	465	465	465	0
296	20250307	150300	16846739	465	465	465	465	0
297	20250307	150200	16846739	465	465	465	465	0
298	20250307	150100	16846739	465	465	465	465	5
299	20250307	150000	16844414	463	463	463	463	0
300	20250307	145900	16844414	463	463	463	463	0
301	20250307	145800	16844414	463	463	463	463	0
302	20250307	145700	16844414	463	464	464	463	247
303	20250307	145600	16729938	465	465	465	465	179
304	20250307	145500	16646703	468	468	468	468	0
305	20250307	145400	16646703	468	468	468	468	0
306	20250307	145300	16646703	468	468	468	468	0
307	20250307	145200	16646703	468	468	468	468	0
308	20250307	145100	16646703	468	468	468	468	10
309	20250307	145000	16642023	465	465	465	465	1800
310	20250307	144900	15805023	465	465	465	465	0
311	20250307	144800	15805023	465	465	465	465	0
312	20250307	144700	15805023	465	465	465	465	0
313	20250307	144600	15805023	465	465	465	465	0
314	20250307	144500	15805023	465	465	465	465	0
315	20250307	144400	15805023	465	465	465	465	0
316	20250307	144300	15805023	465	465	465	465	0
317	20250307	144200	15805023	465	465	465	465	3
318	20250307	144100	15803628	468	466	468	465	89
319	20250307	144000	15762217	468	468	468	468	0
320	20250307	143900	15762217	468	468	468	468	0
321	20250307	143800	15762217	468	468	468	468	0
322	20250307	143700	15762217	468	468	468	468	0
323	20250307	143600	15762217	468	468	468	468	0
324	20250307	143500	15762217	468	468	468	468	0
325	20250307	143400	15762217	468	468	468	468	0
326	20250307	143300	15762217	468	468	468	468	0
327	20250307	143200	15762217	468	468	468	468	0
328	20250307	143100	15762217	468	468	468	468	0
329	20250307	143000	15762217	468	468	468	468	0
330	20250307	142900	15762217	468	468	468	468	78
331	20250307	142800	15725713	468	468	468	468	0
332	20250307	142700	15725713	468	468	468	468	0
333	20250307	142600	15725713	468	468	468	468	0
334	20250307	142500	15725713	468	468	469	468	163
335	20250307	142400	15649424	469	469	469	469	0
336	20250307	142300	15649424	469	469	469	469	0
337	20250307	142200	15649424	469	469	469	469	0
338	20250307	142100	15649424	469	469	469	469	0
339	20250307	142000	15649424	469	469	469	469	0
340	20250307	141900	15649424	469	469	469	469	0
341	20250307	141800	15649424	469	469	469	469	0
342	20250307	141700	15649424	469	469	469	469	0
343	20250307	141600	15649424	469	469	469	469	0
344	20250307	141500	15649424	469	469	469	469	0
345	20250307	141400	15649424	469	469	469	469	0
346	20250307	141300	15649424	469	469	469	469	0
347	20250307	141200	15649424	469	469	469	469	1
348	20250307	141100	15648955	470	470	470	470	0
349	20250307	141000	15648955	470	470	470	470	0
350	20250307	140900	15648955	470	470	470	470	0
351	20250307	140800	15648955	470	470	470	470	0
352	20250307	140700	15648955	470	470	470	470	0
353	20250307	140600	15648955	470	470	470	470	0
354	20250307	140500	15648955	470	470	470	470	0
355	20250307	140400	15648955	470	470	470	470	0
356	20250307	140300	15648955	470	470	470	470	0
357	20250307	140200	15648955	470	470	470	470	0
358	20250307	140100	15648955	470	470	470	470	0
359	20250307	140000	15648955	470	470	470	470	0
360	20250307	135900	15648955	470	470	470	470	0
361	20250307	135800	15648955	470	470	470	470	0
362	20250307	135700	15648955	470	470	470	470	0
363	20250307	135600	15648955	470	470	470	470	0
364	20250307	135500	15648955	470	470	470	470	0
365	20250307	135400	15648955	470	470	470	470	0
366	20250307	135300	15648955	470	470	470	470	0
367	20250307	135200	15648955	470	470	470	470	0
368	20250307	135100	15648955	470	470	470	470	0
369	20250307	135000	15648955	470	470	470	470	0
370	20250307	134900	15648955	470	470	470	470	0
371	20250307	134800	15648955	470	470	470	470	0
372	20250307	134700	15648955	470	470	470	470	0
373	20250307	134600	15648955	470	470	470	470	0
374	20250307	134500	15648955	470	470	470	470	0
375	20250307	134400	15648955	470	470	470	470	0
376	20250307	134300	15648955	470	470	470	470	0
377	20250307	134200	15648955	470	470	470	470	0
378	20250307	134100	15648955	470	470	470	470	0
379	20250307	134000	15648955	470	470	470	470	0
380	20250307	133900	15648955	470	470	470	470	0
381	20250307	133800	15648955	470	470	470	470	0
382	20250307	133700	15648955	470	470	470	470	0
383	20250307	133600	15648955	470	470	470	470	0
384	20250307	133500	15648955	470	470	470	470	0
385	20250307	133400	15648955	470	470	470	470	0
386	20250307	133300	15648955	470	470	470	470	0
387	20250307	133200	15648955	470	470	470	470	0
388	20250307	133100	15648955	470	470	470	470	0
389	20250307	133000	15648955	470	470	470	470	0
390	20250307	132900	15648955	470	470	470	470	0
391	20250307	132800	15648955	470	470	470	470	5
392	20250307	132700	15646605	470	470	470	470	0
393	20250307	132600	15646605	470	470	470	470	0
394	20250307	132500	15646605	470	470	470	470	0
395	20250307	132400	15646605	470	470	470	470	3
396	20250307	132300	15645195	468	468	468	468	0
397	20250307	132200	15645195	468	468	468	468	0
398	20250307	132100	15645195	468	468	468	468	0
399	20250307	132000	15645195	468	468	468	468	0
400	20250307	131900	15645195	468	468	468	468	0
401	20250307	131800	15645195	468	468	468	468	0
402	20250307	131700	15645195	468	468	468	468	11
403	20250307	131600	15640047	468	468	468	468	0
404	20250307	131500	15640047	468	468	470	468	283
405	20250307	131400	15507097	468	468	468	468	0
406	20250307	131300	15507097	468	468	468	468	1
407	20250307	131200	15506629	470	470	470	470	0
408	20250307	131100	15506629	470	470	470	470	0
409	20250307	131000	15506629	470	469	470	469	11
410	20250307	130900	15501464	468	468	468	468	0
411	20250307	130800	15501464	468	468	468	468	0
412	20250307	130700	15501464	468	468	468	468	0
413	20250307	130600	15501464	468	468	468	468	0
414	20250307	130500	15501464	468	468	468	468	0
415	20250307	130400	15501464	468	468	468	468	0
416	20250307	130300	15501464	468	468	468	468	746
417	20250307	130200	15152336	468	468	468	468	40
418	20250307	130100	15133616	462	462	462	462	0
419	20250307	130000	15133616	462	462	462	462	1
420	20250307	125900	15133154	462	462	462	462	1
421	20250307	125800	15132692	470	470	470	470	0
422	20250307	125700	15132692	470	470	470	470	0
423	20250307	125600	15132692	470	470	470	470	0
424	20250307	125500	15132692	470	470	470	470	140
425	20250307	125400	15066892	469	469	469	469	100
426	20250307	125300	15019992	469	469	469	469	3
427	20250307	125200	15018585	461	461	461	461	0
428	20250307	125100	15018585	461	461	461	461	0
429	20250307	125000	15018585	461	465	465	461	4485
430	20250307	124900	12948945	470	471	471	470	427
431	20250307	124800	12747892	471	471	471	471	0
432	20250307	124700	12747892	471	471	472	471	595
433	20250307	124600	12467189	471	469	471	469	1437
434	20250307	124500	11791836	469	466	469	466	1500
435	20250307	124400	11090556	465	465	465	465	0
436	20250307	124300	11090556	465	465	465	465	0
437	20250307	124200	11090556	465	465	465	465	0
438	20250307	124100	11090556	465	465	465	465	0
439	20250307	124000	11090556	465	465	465	465	0
440	20250307	123900	11090556	465	465	465	465	10
441	20250307	123800	11085906	466	466	466	466	0
442	20250307	123700	11085906	466	466	466	466	10
443	20250307	123600	11081246	467	467	467	467	0
444	20250307	123500	11081246	467	467	467	467	3
445	20250307	123400	11079845	466	466	466	466	0
446	20250307	123300	11079845	466	466	466	466	0
447	20250307	123200	11079845	466	466	466	466	400
448	20250307	123100	10893445	465	464	466	464	2093
449	20250307	123000	9921685	464	464	464	464	0
450	20250307	122900	9921685	464	464	464	464	0
451	20250307	122800	9921685	464	464	464	464	7
452	20250307	122700	9918437	463	463	463	463	0
453	20250307	122600	9918437	463	463	463	463	0
454	20250307	122500	9918437	463	463	463	463	0
455	20250307	122400	9918437	463	461	463	461	1805
456	20250307	122300	9085102	460	459	460	459	507
457	20250307	122200	8851903	459	459	459	459	994
458	20250307	122100	8395657	460	460	460	460	0
459	20250307	122000	8395657	460	460	460	460	0
460	20250307	121900	8395657	460	460	460	460	0
461	20250307	121800	8395657	460	460	460	460	0
462	20250307	121700	8395657	460	460	460	460	0
463	20250307	121600	8395657	460	460	460	460	0
464	20250307	121500	8395657	460	459	460	459	210
465	20250307	121400	8299263	459	459	459	459	14
466	20250307	121300	8292837	459	459	459	459	0
467	20250307	121200	8292837	459	459	459	459	0
468	20250307	121100	8292837	459	459	459	459	0
469	20250307	121000	8292837	459	459	459	459	0
470	20250307	120900	8292837	459	459	459	459	1
471	20250307	120800	8292378	460	460	460	460	0
472	20250307	120700	8292378	460	460	460	460	0
473	20250307	120600	8292378	460	460	460	460	5
474	20250307	120500	8290078	458	458	458	458	0
475	20250307	120400	8290078	458	458	458	458	0
476	20250307	120300	8290078	458	458	458	458	0
477	20250307	120200	8290078	458	458	458	458	0
478	20250307	120100	8290078	458	458	458	458	0
479	20250307	120000	8290078	458	458	458	458	0
480	20250307	115900	8290078	458	458	458	458	0
481	20250307	115800	8290078	458	458	458	458	0
482	20250307	115700	8290078	458	458	458	458	0
483	20250307	115600	8290078	458	458	458	458	0
484	20250307	115500	8290078	458	458	458	458	1
485	20250307	115400	8289620	460	460	460	460	0
486	20250307	115300	8289620	460	460	460	460	0
487	20250307	115200	8289620	460	460	460	460	0
488	20250307	115100	8289620	460	460	460	460	0
489	20250307	115000	8289620	460	460	460	460	0
490	20250307	114900	8289620	460	460	460	460	0
491	20250307	114800	8289620	460	460	460	460	0
492	20250307	114700	8289620	460	460	460	460	0
493	20250307	114600	8289620	460	460	460	460	0
494	20250307	114500	8289620	460	460	460	460	0
495	20250307	114400	8289620	460	460	460	460	2
496	20250307	114300	8288700	460	460	460	460	0
497	20250307	114200	8288700	460	460	460	460	0
498	20250307	114100	8288700	460	460	460	460	0
499	20250307	114000	8288700	460	460	460	460	0
500	20250307	113900	8288700	460	460	460	460	0
501	20250307	113800	8288700	460	460	460	460	0
502	20250307	113700	8288700	460	460	460	460	0
503	20250307	113600	8288700	460	460	460	460	0
504	20250307	113500	8288700	460	460	460	460	0
505	20250307	113400	8288700	460	460	460	460	0
506	20250307	113300	8288700	460	460	460	460	1
507	20250307	113200	8288240	460	460	460	460	0
508	20250307	113100	8288240	460	460	460	460	0
509	20250307	113000	8288240	460	460	460	460	0
510	20250307	112900	8288240	460	460	460	460	0
511	20250307	112800	8288240	460	460	460	460	2
512	20250307	112700	8287320	460	460	460	460	0
513	20250307	112600	8287320	460	460	460	460	3
514	20250307	112500	8285940	460	460	460	460	0
515	20250307	112400	8285940	460	460	460	460	3
516	20250307	112300	8284560	460	460	460	460	0
517	20250307	112200	8284560	460	460	460	460	0
518	20250307	112100	8284560	460	460	460	460	3
519	20250307	112000	8283180	456	456	456	456	0
520	20250307	111900	8283180	456	456	456	456	0
521	20250307	111800	8283180	456	456	456	456	0
522	20250307	111700	8283180	456	456	457	456	902
523	20250307	111600	7871867	460	459	460	459	21
524	20250307	111500	7862217	456	456	456	456	0
525	20250307	111400	7862217	456	456	456	456	0
526	20250307	111300	7862217	456	456	456	456	0
527	20250307	111200	7862217	456	456	456	456	43
528	20250307	111100	7842609	455	456	456	455	2000
529	20250307	111000	6932356	456	456	456	456	0
530	20250307	110900	6932356	456	459	459	456	3004
531	20250307	110800	5560608	458	458	458	458	0
532	20250307	110700	5560608	458	458	458	458	0
533	20250307	110600	5560608	458	458	458	458	0
534	20250307	110500	5560608	458	458	458	458	0
535	20250307	110400	5560608	458	459	459	458	7
536	20250307	110300	5557400	460	460	460	460	0
537	20250307	110200	5557400	460	460	460	460	0
538	20250307	110100	5557400	460	460	460	460	0
539	20250307	110000	5557400	460	460	460	460	0
540	20250307	105900	5557400	460	460	460	460	0
541	20250307	105800	5557400	460	460	460	460	0
542	20250307	105700	5557400	460	460	460	460	0
543	20250307	105600	5557400	460	460	460	460	0
544	20250307	105500	5557400	460	460	460	460	486
545	20250307	105400	5333840	461	461	461	461	0
546	20250307	105300	5333840	461	461	461	461	0
547	20250307	105200	5333840	461	461	461	461	1
548	20250307	105100	5333379	461	461	461	461	0
549	20250307	105000	5333379	461	461	461	461	0
550	20250307	104900	5333379	461	461	461	461	0
551	20250307	104800	5333379	461	461	461	461	0
552	20250307	104700	5333379	461	461	461	461	0
553	20250307	104600	5333379	461	460	461	460	518
554	20250307	104500	5095095	460	460	460	460	0
555	20250307	104400	5095095	460	460	460	460	0
556	20250307	104300	5095095	460	460	460	460	0
557	20250307	104200	5095095	460	460	460	460	0
558	20250307	104100	5095095	460	460	460	460	0
559	20250307	104000	5095095	460	460	460	460	0
560	20250307	103900	5095095	460	460	460	460	0
561	20250307	103800	5095095	460	460	460	460	0
562	20250307	103700	5095095	460	460	460	460	0
563	20250307	103600	5095095	460	460	460	460	0
564	20250307	103500	5095095	460	460	460	460	0
565	20250307	103400	5095095	460	460	460	460	0
566	20250307	103300	5095095	460	460	460	460	0
567	20250307	103200	5095095	460	460	460	460	0
568	20250307	103100	5095095	460	460	460	460	0
569	20250307	103000	5095095	460	460	460	460	0
570	20250307	102900	5095095	460	460	460	460	0
571	20250307	102800	5095095	460	460	460	460	1
572	20250307	102700	5094635	459	459	459	459	0
573	20250307	102600	5094635	459	459	459	459	0
574	20250307	102500	5094635	459	459	459	459	0
575	20250307	102400	5094635	459	459	459	459	0
576	20250307	102300	5094635	459	459	459	459	1
577	20250307	102200	5094176	461	461	461	461	0
578	20250307	102100	5094176	461	461	461	461	0
579	20250307	102000	5094176	461	461	461	461	1
580	20250307	101900	5093715	461	461	461	461	0
581	20250307	101800	5093715	461	461	461	461	0
582	20250307	101700	5093715	461	461	461	461	0
583	20250307	101600	5093715	461	461	461	461	0
584	20250307	101500	5093715	461	461	461	461	0
585	20250307	101400	5093715	461	461	461	461	0
586	20250307	101300	5093715	461	461	461	461	0
587	20250307	101200	5093715	461	461	461	461	0
588	20250307	101100	5093715	461	460	461	460	3
589	20250307	101000	5092334	457	457	457	457	0
590	20250307	100900	5092334	457	457	457	457	30
591	20250307	100800	5078624	460	460	460	460	0
592	20250307	100700	5078624	460	460	460	460	0
593	20250307	100600	5078624	460	460	460	460	0
594	20250307	100500	5078624	460	462	462	457	43
595	20250307	100400	5058916	464	464	464	464	0
596	20250307	100300	5058916	464	464	464	464	0
597	20250307	100200	5058916	464	464	464	464	0
598	20250307	100100	5058916	464	464	464	464	0
599	20250307	100000	5058916	464	464	464	464	0
600	20250307	095900	5058916	464	464	464	464	0
601	20250307	095800	5058916	464	464	464	464	0
602	20250307	095700	5058916	464	464	464	464	0
603	20250307	095600	5058916	464	464	464	464	0
604	20250307	095500	5058916	464	464	464	464	0
605	20250307	095400	5058916	464	464	464	464	0
606	20250307	095300	5058916	464	464	464	464	0
607	20250307	095200	5058916	464	464	464	464	0
608	20250307	095100	5058916	464	464	464	464	0
609	20250307	095000	5058916	464	464	464	464	0
610	20250307	094900	5058916	464	464	464	464	20
611	20250307	094800	5049636	464	464	464	464	1
612	20250307	094700	5049172	464	464	464	464	0
613	20250307	094600	5049172	464	464	464	464	0
614	20250307	094500	5049172	464	464	464	464	1
615	20250307	094400	5048708	464	464	464	464	0
616	20250307	094300	5048708	464	464	464	464	0
617	20250307	094200	5048708	464	464	464	464	0
618	20250307	094100	5048708	464	464	464	464	0
619	20250307	094000	5048708	464	464	464	464	1
620	20250307	093900	5048244	464	464	464	464	9
621	20250307	093800	5044068	464	464	464	464	66
622	20250307	093700	5013444	464	463	464	463	231
623	20250307	093600	4906394	462	461	462	461	93
624	20250307	093500	4863459	460	460	460	460	668
625	20250307	093400	4556179	460	460	460	460	0
626	20250307	093300	4556179	460	460	460	460	1
627	20250307	093200	4555719	460	460	460	460	0
628	20250307	093100	4555719	460	460	460	460	2
629	20250307	093000	4554799	460	460	460	460	0
630	20250307	092900	4554799	460	460	460	460	0
631	20250307	092800	4554799	460	460	460	460	0
632	20250307	092700	4554799	460	460	460	460	4
633	20250307	092600	4552959	460	460	460	460	1
634	20250307	092500	4552499	457	457	457	457	0
635	20250307	092400	4552499	457	457	457	457	0
636	20250307	092300	4552499	457	457	457	457	0
637	20250307	092200	4552499	457	457	457	457	0
638	20250307	092100	4552499	457	457	457	457	0
639	20250307	092000	4552499	457	457	457	457	1090
640	20250307	091900	4054369	457	461	461	451	5055
641	20250307	091800	1748461	461	461	461	461	9
642	20250307	091700	1744312	461	460	461	460	153
643	20250307	091600	1673929	460	460	460	460	105
644	20250307	091500	1625629	460	460	460	460	20
645	20250307	091400	1616429	461	461	461	461	4
646	20250307	091300	1614585	464	464	464	464	0
647	20250307	091200	1614585	464	464	464	464	0
648	20250307	091100	1614585	464	464	464	464	0
649	20250307	091000	1614585	464	464	464	464	0
650	20250307	090900	1614585	464	464	464	464	0
651	20250307	090800	1614585	464	461	464	461	3043
652	20250307	090700	211759	464	464	464	464	0
653	20250307	090600	211759	464	464	464	464	0
654	20250307	090500	211759	464	464	464	464	0
655	20250307	090400	211759	464	464	464	464	3
656	20250307	090300	210367	463	463	463	463	71
657	20250307	090200	177494	464	464	464	464	0
658	20250307	090100	177494	464	464	464	464	3
659	20250307	090000	176102	461	461	461	461	342