KissMeData/023760/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	190900	57538250	557	557	557	557	530
3	20250318	190800	57538250	557	557	557	557	0
4	20250318	190700	57538250	557	557	557	557	0
5	20250318	190600	57538250	557	557	557	557	0
6	20250318	190500	57538250	557	557	557	557	0
7	20250318	190400	57538250	557	557	557	557	0
8	20250318	190300	57538250	557	557	557	557	0
9	20250318	190200	57538250	557	557	557	557	0
10	20250318	190100	57538250	557	557	557	557	0
11	20250318	190000	57538250	557	557	557	557	0
12	20250318	185900	57538250	557	557	557	557	0
13	20250318	185800	57538250	557	557	557	557	0
14	20250318	185700	57538250	557	557	557	557	0
15	20250318	185600	57538250	557	557	557	557	0
16	20250318	185500	57538250	557	557	557	557	0
17	20250318	185400	57538250	557	557	557	557	0
18	20250318	185300	57538250	557	557	557	557	0
19	20250318	185200	57538250	557	557	557	557	0
20	20250318	185100	57538250	557	557	557	557	0
21	20250318	185000	57538250	557	557	557	557	0
22	20250318	184900	57538250	557	557	557	557	0
23	20250318	184800	57538250	557	557	557	557	0
24	20250318	184700	57538250	557	557	557	557	0
25	20250318	184600	57538250	557	557	557	557	0
26	20250318	184500	57538250	557	557	557	557	0
27	20250318	184400	57538250	557	557	557	557	0
28	20250318	184300	57538250	557	557	557	557	0
29	20250318	184200	57538250	557	557	557	557	0
30	20250318	184100	57538250	557	557	557	557	0
31	20250318	184000	57538250	557	557	557	557	0
32	20250318	183900	57538250	557	557	557	557	530
33	20250318	183800	57538250	557	557	557	557	0
34	20250318	183700	57538250	557	557	557	557	0
35	20250318	183600	57538250	557	557	557	557	0
36	20250318	183500	57538250	557	557	557	557	0
37	20250318	183400	57538250	557	557	557	557	0
38	20250318	183300	57538250	557	557	557	557	0
39	20250318	183200	57538250	557	557	557	557	0
40	20250318	183100	57538250	557	557	557	557	0
41	20250318	183000	57538250	557	557	557	557	0
42	20250318	182900	57538250	557	557	557	557	0
43	20250318	182800	57538250	557	557	557	557	0
44	20250318	182700	57538250	557	557	557	557	0
45	20250318	182600	57538250	557	557	557	557	0
46	20250318	182500	57538250	557	557	557	557	0
47	20250318	182400	57538250	557	557	557	557	0
48	20250318	182300	57538250	557	557	557	557	0
49	20250318	182200	57538250	557	557	557	557	0
50	20250318	182100	57538250	557	557	557	557	0
51	20250318	182000	57538250	557	557	557	557	0
52	20250318	181900	57538250	557	557	557	557	0
53	20250318	181800	57538250	557	557	557	557	0
54	20250318	181700	57538250	557	557	557	557	0
55	20250318	181600	57538250	557	557	557	557	0
56	20250318	181500	57538250	557	557	557	557	0
57	20250318	181400	57538250	557	557	557	557	0
58	20250318	181300	57538250	557	557	557	557	0
59	20250318	181200	57538250	557	557	557	557	0
60	20250318	181100	57538250	557	557	557	557	0
61	20250318	181000	57538250	557	557	557	557	0
62	20250318	180900	57538250	557	557	557	557	530
63	20250318	180800	57538250	557	557	557	557	0
64	20250318	180700	57538250	557	557	557	557	0
65	20250318	180600	57538250	557	557	557	557	0
66	20250318	180500	57538250	557	557	557	557	0
67	20250318	180400	57538250	557	557	557	557	0
68	20250318	180300	57538250	557	557	557	557	0
69	20250318	180200	57538250	557	557	557	557	0
70	20250318	180100	57538250	557	557	557	557	0
71	20250318	180000	57538250	557	557	557	557	0
72	20250318	175900	57538250	557	557	557	557	0
73	20250318	175800	57538250	557	557	557	557	0
74	20250318	175700	57538250	557	557	557	557	0
75	20250318	175600	57538250	557	557	557	557	0
76	20250318	175500	57538250	557	557	557	557	0
77	20250318	175400	57538250	557	557	557	557	0
78	20250318	175300	57538250	557	557	557	557	0
79	20250318	175200	57538250	557	557	557	557	0
80	20250318	175100	57538250	557	557	557	557	0
81	20250318	175000	57538250	557	557	557	557	0
82	20250318	174900	57538250	557	557	557	557	0
83	20250318	174800	57538250	557	557	557	557	0
84	20250318	174700	57538250	557	557	557	557	0
85	20250318	174600	57538250	557	557	557	557	0
86	20250318	174500	57538250	557	557	557	557	0
87	20250318	174400	57538250	557	557	557	557	0
88	20250318	174300	57538250	557	557	557	557	0
89	20250318	174200	57538250	557	557	557	557	0
90	20250318	174100	57538250	557	557	557	557	0
91	20250318	174000	57538250	557	557	557	557	0
92	20250318	173900	57538250	557	557	557	557	530
93	20250318	173800	57538250	557	557	557	557	0
94	20250318	173700	57538250	557	557	557	557	0
95	20250318	173600	57538250	557	557	557	557	0
96	20250318	173500	57538250	557	557	557	557	0
97	20250318	173400	57538250	557	557	557	557	0
98	20250318	173300	57538250	557	557	557	557	0
99	20250318	173200	57538250	557	557	557	557	0
100	20250318	173100	57538250	557	557	557	557	0
101	20250318	173000	57538250	557	557	557	557	0
102	20250318	172900	57538250	557	557	557	557	0
103	20250318	172800	57538250	557	557	557	557	0
104	20250318	172700	57538250	557	557	557	557	0
105	20250318	172600	57538250	557	557	557	557	0
106	20250318	172500	57538250	557	557	557	557	0
107	20250318	172400	57538250	557	557	557	557	0
108	20250318	172300	57538250	557	557	557	557	0
109	20250318	172200	57538250	557	557	557	557	0
110	20250318	172100	57538250	557	557	557	557	0
111	20250318	172000	57538250	557	557	557	557	0
112	20250318	171900	57538250	557	557	557	557	0
113	20250318	171800	57538250	557	557	557	557	0
114	20250318	171700	57538250	557	557	557	557	0
115	20250318	171600	57538250	557	557	557	557	0
116	20250318	171500	57538250	557	557	557	557	0
117	20250318	171400	57538250	557	557	557	557	0
118	20250318	171300	57538250	557	557	557	557	0
119	20250318	171200	57538250	557	557	557	557	0
120	20250318	171100	57538250	557	557	557	557	0
121	20250318	171000	57538250	557	557	557	557	0
122	20250318	170900	57538250	557	557	557	557	530
123	20250318	170800	57538250	557	557	557	557	0
124	20250318	170700	57538250	557	557	557	557	0
125	20250318	170600	57538250	557	557	557	557	0
126	20250318	170500	57538250	557	557	557	557	0
127	20250318	170400	57538250	557	557	557	557	0
128	20250318	170300	57538250	557	557	557	557	0
129	20250318	170200	57538250	557	557	557	557	0
130	20250318	170100	57538250	557	557	557	557	0
131	20250318	170000	57538250	557	557	557	557	0
132	20250318	165900	57538250	557	557	557	557	0
133	20250318	165800	57538250	557	557	557	557	0
134	20250318	165700	57538250	557	557	557	557	0
135	20250318	165600	57538250	557	557	557	557	0
136	20250318	165500	57538250	557	557	557	557	0
137	20250318	165400	57538250	557	557	557	557	0
138	20250318	165300	57538250	557	557	557	557	0
139	20250318	165200	57538250	557	557	557	557	0
140	20250318	165100	57538250	557	557	557	557	0
141	20250318	165000	57538250	557	557	557	557	0
142	20250318	164900	57538250	557	557	557	557	0
143	20250318	164800	57538250	557	557	557	557	0
144	20250318	164700	57538250	557	557	557	557	0
145	20250318	164600	57538250	557	557	557	557	0
146	20250318	164500	57538250	557	557	557	557	0
147	20250318	164400	57538250	557	557	557	557	0
148	20250318	164300	57538250	557	557	557	557	0
149	20250318	164200	57538250	557	557	557	557	0
150	20250318	164100	57538250	557	557	557	557	0
151	20250318	164000	57538250	557	557	557	557	0
152	20250318	163900	57538250	557	557	557	557	530
153	20250318	163800	57538250	557	557	557	557	0
154	20250318	163700	57538250	557	557	557	557	0
155	20250318	163600	57538250	557	557	557	557	0
156	20250318	163500	57538250	557	557	557	557	0
157	20250318	163400	57538250	557	557	557	557	0
158	20250318	163300	57538250	557	557	557	557	0
159	20250318	163200	57538250	557	557	557	557	0
160	20250318	163100	57538250	557	557	557	557	0
161	20250318	163000	57538250	557	557	557	557	0
162	20250318	162900	57538250	557	557	557	557	0
163	20250318	162800	57538250	557	557	557	557	0
164	20250318	162700	57538250	557	557	557	557	0
165	20250318	162600	57538250	557	557	557	557	0
166	20250318	162500	57538250	557	557	557	557	0
167	20250318	162400	57538250	557	557	557	557	0
168	20250318	162300	57538250	557	557	557	557	0
169	20250318	162200	57538250	557	557	557	557	0
170	20250318	162100	57538250	557	557	557	557	0
171	20250318	162000	57538250	557	557	557	557	0
172	20250318	161900	57538250	557	557	557	557	0
173	20250318	161800	57538250	557	557	557	557	0
174	20250318	161700	57538250	557	557	557	557	0
175	20250318	161600	57538250	557	557	557	557	0
176	20250318	161500	57538250	557	557	557	557	0
177	20250318	161400	57538250	557	557	557	557	0
178	20250318	161300	57538250	557	557	557	557	0
179	20250318	161200	57538250	557	557	557	557	0
180	20250318	161100	57538250	557	557	557	557	0
181	20250318	161000	57538250	557	557	557	557	0
182	20250318	160900	57538250	557	557	557	557	530
183	20250318	160800	57538250	557	557	557	557	0
184	20250318	160700	57538250	557	557	557	557	0
185	20250318	160600	57538250	557	557	557	557	0
186	20250318	160500	57538250	557	557	557	557	0
187	20250318	160400	57538250	557	557	557	557	0
188	20250318	160300	57538250	557	557	557	557	0
189	20250318	160200	57538250	557	557	557	557	0
190	20250318	160100	57538250	557	557	557	557	0
191	20250318	160000	57538250	557	557	557	557	0
192	20250318	155900	57538250	557	557	557	557	0
193	20250318	155800	57538250	557	557	557	557	0
194	20250318	155700	57538250	557	557	557	557	0
195	20250318	155600	57538250	557	557	557	557	0
196	20250318	155500	57538250	557	557	557	557	0
197	20250318	155400	57538250	557	557	557	557	0
198	20250318	155300	57538250	557	557	557	557	0
199	20250318	155200	57538250	557	557	557	557	0
200	20250318	155100	57538250	557	557	557	557	0
201	20250318	155000	57538250	557	557	557	557	0
202	20250318	154900	57538250	557	557	557	557	0
203	20250318	154800	57538250	557	557	557	557	0
204	20250318	154700	57538250	557	557	557	557	0
205	20250318	154600	57538250	557	557	557	557	0
206	20250318	154500	57538250	557	557	557	557	0
207	20250318	154400	57538250	557	557	557	557	0
208	20250318	154300	57538250	557	557	557	557	0
209	20250318	154200	57538250	557	557	557	557	0
210	20250318	154100	57538250	557	557	557	557	0
211	20250318	154000	57538250	557	557	557	557	0
212	20250318	153900	57538250	557	557	557	557	530
213	20250318	153800	57538250	557	557	557	557	0
214	20250318	153700	57538250	557	557	557	557	0
215	20250318	153600	57538250	557	557	557	557	0
216	20250318	153500	57538250	557	557	557	557	0
217	20250318	153400	57538250	557	557	557	557	0
218	20250318	153300	57538250	557	557	557	557	0
219	20250318	153200	57538250	557	557	557	557	0
220	20250318	153100	57538250	557	557	557	557	0
221	20250318	153000	57538250	557	557	557	557	530
222	20250318	152900	57243040	557	557	557	557	0
223	20250318	152800	57243040	557	557	557	557	0
224	20250318	152700	57243040	557	557	557	557	0
225	20250318	152600	57243040	557	557	557	557	0
226	20250318	152500	57243040	557	557	557	557	0
227	20250318	152400	57243040	557	557	557	557	0
228	20250318	152300	57243040	557	557	557	557	0
229	20250318	152200	57243040	557	557	557	557	0
230	20250318	152100	57243040	557	557	557	557	0
231	20250318	152000	57243040	557	557	557	557	0
232	20250318	151900	57243040	557	557	557	557	0
233	20250318	151800	57243040	557	557	557	557	0
234	20250318	151700	57243040	557	557	557	557	0
235	20250318	151600	57243040	557	557	557	557	0
236	20250318	151500	57243040	557	557	557	557	0
237	20250318	151400	57243040	557	557	557	557	0
238	20250318	151300	57243040	557	557	557	557	0
239	20250318	151200	57243040	557	557	557	557	0
240	20250318	151100	57243040	557	557	557	557	34
241	20250318	151000	57224102	557	557	557	557	0
242	20250318	150900	57224102	557	557	557	557	0
243	20250318	150800	57224102	557	557	557	557	0
244	20250318	150700	57224102	557	557	557	557	0
245	20250318	150600	57224102	557	557	557	557	0
246	20250318	150500	57224102	557	557	557	557	0
247	20250318	150400	57224102	557	557	557	557	0
248	20250318	150300	57224102	557	557	557	557	0
249	20250318	150200	57224102	557	557	557	557	0
250	20250318	150100	57224102	557	557	557	557	0
251	20250318	150000	57224102	557	557	557	557	0
252	20250318	145900	57224102	557	557	557	557	0
253	20250318	145800	57224102	557	557	557	557	0
254	20250318	145700	57224102	557	557	557	557	0
255	20250318	145600	57224102	557	557	557	557	0
256	20250318	145500	57224102	557	557	557	557	0
257	20250318	145400	57224102	557	557	557	557	0
258	20250318	145300	57224102	557	557	557	557	0
259	20250318	145200	57224102	557	557	557	557	2
260	20250318	145100	57222988	557	557	557	557	50
261	20250318	145000	57195138	557	557	557	557	0
262	20250318	144900	57195138	557	557	557	557	0
263	20250318	144800	57195138	557	557	557	557	0
264	20250318	144700	57195138	557	557	557	557	0
265	20250318	144600	57195138	557	557	557	557	0
266	20250318	144500	57195138	557	557	557	557	0
267	20250318	144400	57195138	557	557	557	557	21
268	20250318	144300	57183441	554	554	554	554	0
269	20250318	144200	57183441	554	554	554	554	0
270	20250318	144100	57183441	554	554	554	554	0
271	20250318	144000	57183441	554	554	554	554	0
272	20250318	143900	57183441	554	556	556	554	10309
273	20250318	143800	51463923	556	556	556	556	0
274	20250318	143700	51463923	556	556	556	556	0
275	20250318	143600	51463923	556	556	556	556	1003
276	20250318	143500	50906255	557	557	557	557	0
277	20250318	143400	50906255	557	557	557	557	5
278	20250318	143300	50903470	556	556	556	556	1
279	20250318	143200	50902914	557	557	557	557	0
280	20250318	143100	50902914	557	557	557	557	80
281	20250318	143000	50858354	557	557	557	557	0
282	20250318	142900	50858354	557	557	557	557	30
283	20250318	142800	50841644	557	557	557	557	0
284	20250318	142700	50841644	557	557	557	557	2
285	20250318	142600	50840530	557	557	557	557	0
286	20250318	142500	50840530	557	557	557	557	0
287	20250318	142400	50840530	557	557	557	557	0
288	20250318	142300	50840530	557	557	557	557	2
289	20250318	142200	50839416	557	557	557	557	0
290	20250318	142100	50839416	557	557	557	557	3
291	20250318	142000	50837745	557	557	557	557	0
292	20250318	141900	50837745	557	557	557	557	0
293	20250318	141800	50837745	557	557	557	557	0
294	20250318	141700	50837745	557	557	557	557	0
295	20250318	141600	50837745	557	557	557	557	0
296	20250318	141500	50837745	557	557	557	557	0
297	20250318	141400	50837745	557	557	557	557	0
298	20250318	141300	50837745	557	557	557	557	0
299	20250318	141200	50837745	557	557	557	557	4
300	20250318	141100	50835517	556	556	556	556	0
301	20250318	141000	50835517	556	556	556	556	0
302	20250318	140900	50835517	556	556	556	556	5
303	20250318	140800	50832737	557	557	557	557	1
304	20250318	140700	50832180	557	557	557	557	0
305	20250318	140600	50832180	557	557	557	557	0
306	20250318	140500	50832180	557	557	557	557	0
307	20250318	140400	50832180	557	557	557	557	0
308	20250318	140300	50832180	557	557	557	557	0
309	20250318	140200	50832180	557	557	557	557	0
310	20250318	140100	50832180	557	557	557	557	0
311	20250318	140000	50832180	557	557	557	557	0
312	20250318	135900	50832180	557	557	557	557	20
313	20250318	135800	50821040	557	557	557	557	0
314	20250318	135700	50821040	557	557	557	557	0
315	20250318	135600	50821040	557	557	557	557	0
316	20250318	135500	50821040	557	557	557	557	50
317	20250318	135400	50793190	556	556	556	556	10
318	20250318	135300	50787630	556	556	556	556	0
319	20250318	135200	50787630	556	556	556	556	0
320	20250318	135100	50787630	556	556	556	556	0
321	20250318	135000	50787630	556	556	556	556	0
322	20250318	134900	50787630	556	556	556	556	1
323	20250318	134800	50787074	557	557	557	557	156
324	20250318	134700	50700182	556	556	556	556	0
325	20250318	134600	50700182	556	556	556	556	0
326	20250318	134500	50700182	556	556	556	556	0
327	20250318	134400	50700182	556	556	556	556	0
328	20250318	134300	50700182	556	556	556	556	0
329	20250318	134200	50700182	556	556	556	556	0
330	20250318	134100	50700182	556	556	556	556	0
331	20250318	134000	50700182	556	556	556	556	0
332	20250318	133900	50700182	556	556	556	556	300
333	20250318	133800	50533382	556	556	556	556	0
334	20250318	133700	50533382	556	556	556	556	10
335	20250318	133600	50527822	557	557	557	557	0
336	20250318	133500	50527822	557	557	557	557	0
337	20250318	133400	50527822	557	557	557	557	0
338	20250318	133300	50527822	557	557	557	557	0
339	20250318	133200	50527822	557	557	557	557	0
340	20250318	133100	50527822	557	557	557	557	1
341	20250318	133000	50527265	556	556	556	556	0
342	20250318	132900	50527265	556	556	556	556	0
343	20250318	132800	50527265	556	556	556	556	0
344	20250318	132700	50527265	556	556	556	556	0
345	20250318	132600	50527265	556	556	556	556	0
346	20250318	132500	50527265	556	556	556	556	0
347	20250318	132400	50527265	556	556	556	556	88
348	20250318	132300	50478337	557	557	557	557	0
349	20250318	132200	50478337	557	557	557	557	0
350	20250318	132100	50478337	557	557	557	557	0
351	20250318	132000	50478337	557	557	557	557	100
352	20250318	131900	50422637	557	557	557	557	5
353	20250318	131800	50419852	556	556	556	556	0
354	20250318	131700	50419852	556	556	556	556	0
355	20250318	131600	50419852	556	556	556	556	0
356	20250318	131500	50419852	556	556	556	556	10
357	20250318	131400	50414292	556	556	556	556	0
358	20250318	131300	50414292	556	556	556	556	0
359	20250318	131200	50414292	556	556	556	556	0
360	20250318	131100	50414292	556	556	556	556	0
361	20250318	131000	50414292	556	556	556	556	0
362	20250318	130900	50414292	556	556	556	556	0
363	20250318	130800	50414292	556	556	556	556	0
364	20250318	130700	50414292	556	556	556	556	0
365	20250318	130600	50414292	556	556	556	556	0
366	20250318	130500	50414292	556	556	556	556	0
367	20250318	130400	50414292	556	556	556	556	0
368	20250318	130300	50414292	556	556	556	556	0
369	20250318	130200	50414292	556	556	556	556	0
370	20250318	130100	50414292	556	556	556	556	0
371	20250318	130000	50414292	556	556	556	556	0
372	20250318	125900	50414292	556	556	556	556	0
373	20250318	125800	50414292	556	556	556	556	0
374	20250318	125700	50414292	556	556	556	556	0
375	20250318	125600	50414292	556	556	556	556	0
376	20250318	125500	50414292	556	556	556	556	0
377	20250318	125400	50414292	556	556	556	556	0
378	20250318	125300	50414292	556	556	556	556	0
379	20250318	125200	50414292	556	556	556	556	1
380	20250318	125100	50413736	557	557	557	557	1
381	20250318	125000	50413179	556	556	556	556	0
382	20250318	124900	50413179	556	556	556	556	0
383	20250318	124800	50413179	556	556	556	556	0
384	20250318	124700	50413179	556	556	556	556	0
385	20250318	124600	50413179	556	556	556	556	0
386	20250318	124500	50413179	556	556	556	556	0
387	20250318	124400	50413179	556	557	557	556	2
388	20250318	124300	50412066	557	557	557	557	0
389	20250318	124200	50412066	557	557	557	557	15
390	20250318	124100	50403711	557	557	557	557	0
391	20250318	124000	50403711	557	557	557	557	23
392	20250318	123900	50390900	556	556	556	556	0
393	20250318	123800	50390900	556	556	556	556	0
394	20250318	123700	50390900	556	556	556	556	1
395	20250318	123600	50390344	556	556	556	556	0
396	20250318	123500	50390344	556	556	556	556	0
397	20250318	123400	50390344	556	556	556	556	0
398	20250318	123300	50390344	556	556	556	556	17
399	20250318	123200	50380892	557	557	557	557	0
400	20250318	123100	50380892	557	557	557	557	0
401	20250318	123000	50380892	557	557	557	557	100
402	20250318	122900	50325192	557	557	557	557	0
403	20250318	122800	50325192	557	557	557	557	0
404	20250318	122700	50325192	557	557	557	557	1
405	20250318	122600	50324635	555	555	555	555	0
406	20250318	122500	50324635	555	555	555	555	0
407	20250318	122400	50324635	555	555	555	555	1975
408	20250318	122300	49228510	556	556	556	556	0
409	20250318	122200	49228510	556	556	556	556	0
410	20250318	122100	49228510	556	556	556	556	0
411	20250318	122000	49228510	556	556	556	556	0
412	20250318	121900	49228510	556	556	556	556	1797
413	20250318	121800	48229378	556	556	556	556	0
414	20250318	121700	48229378	556	556	556	556	0
415	20250318	121600	48229378	556	556	556	556	0
416	20250318	121500	48229378	556	557	557	556	6
417	20250318	121400	48226037	557	557	557	557	0
418	20250318	121300	48226037	557	557	557	557	0
419	20250318	121200	48226037	557	557	557	557	0
420	20250318	121100	48226037	557	557	557	557	0
421	20250318	121000	48226037	557	557	557	557	0
422	20250318	120900	48226037	557	557	557	557	0
423	20250318	120800	48226037	557	557	557	557	0
424	20250318	120700	48226037	557	557	557	557	0
425	20250318	120600	48226037	557	557	557	557	0
426	20250318	120500	48226037	557	557	557	557	10
427	20250318	120400	48220467	557	557	557	557	0
428	20250318	120300	48220467	557	557	557	557	0
429	20250318	120200	48220467	557	557	557	557	0
430	20250318	120100	48220467	557	557	557	557	0
431	20250318	120000	48220467	557	557	557	557	0
432	20250318	115900	48220467	557	557	557	557	0
433	20250318	115800	48220467	557	557	557	557	0
434	20250318	115700	48220467	557	557	557	557	0
435	20250318	115600	48220467	557	557	557	557	0
436	20250318	115500	48220467	557	557	557	557	0
437	20250318	115400	48220467	557	557	557	557	0
438	20250318	115300	48220467	557	557	557	557	0
439	20250318	115200	48220467	557	557	557	557	0
440	20250318	115100	48220467	557	557	557	557	0
441	20250318	115000	48220467	557	557	557	557	5
442	20250318	114900	48217682	556	556	556	556	0
443	20250318	114800	48217682	556	556	556	556	0
444	20250318	114700	48217682	556	556	556	556	0
445	20250318	114600	48217682	556	556	556	556	0
446	20250318	114500	48217682	556	556	556	556	0
447	20250318	114400	48217682	556	556	556	556	0
448	20250318	114300	48217682	556	556	556	556	0
449	20250318	114200	48217682	556	556	556	556	0
450	20250318	114100	48217682	556	556	556	556	1
451	20250318	114000	48217126	557	557	557	557	0
452	20250318	113900	48217126	557	557	557	557	0
453	20250318	113800	48217126	557	556	557	556	5
454	20250318	113700	48214342	555	556	556	555	363
455	20250318	113600	48012867	556	556	556	556	0
456	20250318	113500	48012867	556	556	556	556	637
457	20250318	113400	47658695	557	557	557	557	0
458	20250318	113300	47658695	557	557	557	557	0
459	20250318	113200	47658695	557	557	557	557	0
460	20250318	113100	47658695	557	557	557	557	0
461	20250318	113000	47658695	557	557	557	557	0
462	20250318	112900	47658695	557	557	557	557	0
463	20250318	112800	47658695	557	557	557	557	0
464	20250318	112700	47658695	557	557	557	557	0
465	20250318	112600	47658695	557	557	557	557	0
466	20250318	112500	47658695	557	557	557	557	0
467	20250318	112400	47658695	557	557	557	557	0
468	20250318	112300	47658695	557	557	557	557	0
469	20250318	112200	47658695	557	557	557	557	0
470	20250318	112100	47658695	557	557	557	557	0
471	20250318	112000	47658695	557	557	557	557	0
472	20250318	111900	47658695	557	557	557	557	0
473	20250318	111800	47658695	557	557	557	557	0
474	20250318	111700	47658695	557	557	557	557	0
475	20250318	111600	47658695	557	557	557	557	0
476	20250318	111500	47658695	557	557	557	557	0
477	20250318	111400	47658695	557	557	557	557	0
478	20250318	111300	47658695	557	557	557	557	0
479	20250318	111200	47658695	557	557	557	557	0
480	20250318	111100	47658695	557	557	557	557	0
481	20250318	111000	47658695	557	557	557	557	0
482	20250318	110900	47658695	557	557	557	557	0
483	20250318	110800	47658695	557	557	557	557	0
484	20250318	110700	47658695	557	557	557	557	0
485	20250318	110600	47658695	557	557	557	557	0
486	20250318	110500	47658695	557	557	557	557	0
487	20250318	110400	47658695	557	557	557	557	0
488	20250318	110300	47658695	557	557	557	557	0
489	20250318	110200	47658695	557	557	557	557	0
490	20250318	110100	47658695	557	557	557	557	0
491	20250318	110000	47658695	557	557	557	557	0
492	20250318	105900	47658695	557	557	557	557	0
493	20250318	105800	47658695	557	557	557	557	0
494	20250318	105700	47658695	557	557	557	557	0
495	20250318	105600	47658695	557	557	557	557	0
496	20250318	105500	47658695	557	557	557	557	0
497	20250318	105400	47658695	557	557	557	557	0
498	20250318	105300	47658695	557	557	557	557	0
499	20250318	105200	47658695	557	557	557	557	0
500	20250318	105100	47658695	557	557	557	557	5
501	20250318	105000	47655910	556	556	556	556	2
502	20250318	104900	47654798	556	556	556	556	1
503	20250318	104800	47654242	557	557	557	557	1
504	20250318	104700	47653685	556	556	556	556	160
505	20250318	104600	47564725	557	557	557	557	0
506	20250318	104500	47564725	557	557	557	557	0
507	20250318	104400	47564725	557	557	557	557	0
508	20250318	104300	47564725	557	557	557	557	5
509	20250318	104200	47561940	556	556	557	556	5
510	20250318	104100	47559159	557	557	557	557	40
511	20250318	104000	47536879	557	557	557	557	0
512	20250318	103900	47536879	557	557	557	557	1
513	20250318	103800	47536322	557	557	557	557	0
514	20250318	103700	47536322	557	557	557	557	8
515	20250318	103600	47531866	557	557	557	557	0
516	20250318	103500	47531866	557	557	557	557	180
517	20250318	103400	47431606	557	557	557	557	0
518	20250318	103300	47431606	557	557	557	557	2
519	20250318	103200	47430492	557	557	557	557	0
520	20250318	103100	47430492	557	557	557	557	0
521	20250318	103000	47430492	557	557	557	557	0
522	20250318	102900	47430492	557	557	557	557	1
523	20250318	102800	47429935	557	557	557	557	0
524	20250318	102700	47429935	557	557	557	557	0
525	20250318	102600	47429935	557	557	557	557	2
526	20250318	102500	47428821	557	557	557	557	4
527	20250318	102400	47426593	557	557	557	557	0
528	20250318	102300	47426593	557	557	557	557	320
529	20250318	102200	47248353	557	557	557	557	0
530	20250318	102100	47248353	557	557	557	557	0
531	20250318	102000	47248353	557	557	557	557	0
532	20250318	101900	47248353	557	557	557	557	7
533	20250318	101800	47244454	557	557	557	557	0
534	20250318	101700	47244454	557	557	557	557	4
535	20250318	101600	47242226	557	557	557	557	20
536	20250318	101500	47231086	557	557	557	557	0
537	20250318	101400	47231086	557	557	557	557	7
538	20250318	101300	47227187	557	557	557	557	4
539	20250318	101200	47224959	557	557	557	557	1
540	20250318	101100	47224402	556	556	556	556	0
541	20250318	101000	47224402	556	556	557	556	1228
542	20250318	100900	46541607	557	557	557	557	5
543	20250318	100800	46538822	557	557	557	557	5
544	20250318	100700	46536037	557	557	557	557	25
545	20250318	100600	46522112	557	557	557	557	24
546	20250318	100500	46508744	557	557	557	557	0
547	20250318	100400	46508744	557	557	557	557	0
548	20250318	100300	46508744	557	557	557	557	0
549	20250318	100200	46508744	557	557	557	557	0
550	20250318	100100	46508744	557	557	557	557	5
551	20250318	100000	46505959	557	557	557	557	0
552	20250318	095900	46505959	557	558	558	557	540
553	20250318	095800	46204640	558	558	558	558	0
554	20250318	095700	46204640	558	558	558	558	0
555	20250318	095600	46204640	558	558	558	558	0
556	20250318	095500	46204640	558	558	558	558	0
557	20250318	095400	46204640	558	558	558	558	0
558	20250318	095300	46204640	558	558	558	558	0
559	20250318	095200	46204640	558	558	558	558	0
560	20250318	095100	46204640	558	558	558	558	0
561	20250318	095000	46204640	558	557	558	557	377
562	20250318	094900	45994353	557	558	558	557	101
563	20250318	094800	45937996	558	554	558	554	3558
564	20250318	094700	43959868	555	555	555	555	7
565	20250318	094600	43955983	555	555	555	555	6
566	20250318	094500	43952653	555	555	555	555	26
567	20250318	094400	43938223	555	555	555	555	139
568	20250318	094300	43861078	555	555	555	555	21
569	20250318	094200	43849423	555	555	555	555	139
570	20250318	094100	43772278	555	554	555	554	41
571	20250318	094000	43749524	555	555	555	555	73
572	20250318	093900	43709009	555	555	555	555	0
573	20250318	093800	43709009	555	556	556	555	1800
574	20250318	093700	42709809	558	558	558	558	0
575	20250318	093600	42709809	558	558	558	558	0
576	20250318	093500	42709809	558	558	558	558	13
577	20250318	093400	42702555	558	558	558	558	0
578	20250318	093300	42702555	558	558	558	558	2
579	20250318	093200	42701439	558	558	558	558	176
580	20250318	093100	42603231	559	559	559	559	4
581	20250318	093000	42600995	558	558	558	558	45
582	20250318	092900	42575885	559	559	559	559	2
583	20250318	092800	42574767	559	559	559	559	0
584	20250318	092700	42574767	559	559	559	559	0
585	20250318	092600	42574767	559	559	559	559	0
586	20250318	092500	42574767	559	559	559	559	0
587	20250318	092400	42574767	559	559	559	559	0
588	20250318	092300	42574767	559	559	559	559	0
589	20250318	092200	42574767	559	559	559	559	0
590	20250318	092100	42574767	559	559	559	559	0
591	20250318	092000	42574767	559	559	559	559	0
592	20250318	091900	42574767	559	559	559	559	4
593	20250318	091800	42572531	558	558	558	558	20
594	20250318	091700	42561371	558	558	558	558	81
595	20250318	091600	42516173	559	558	559	558	679
596	20250318	091500	42137290	556	556	556	556	0
597	20250318	091400	42137290	556	556	556	556	0
598	20250318	091300	42137290	556	556	556	556	23244
599	20250318	091200	29213626	556	556	556	556	0
600	20250318	091100	29213626	556	556	556	556	23547
601	20250318	091000	16121494	556	556	556	556	0
602	20250318	090900	16121494	556	556	556	556	0
603	20250318	090800	16121494	556	556	556	556	0
604	20250318	090700	16121494	556	557	557	555	28445
605	20250318	090600	306244	558	558	558	558	0
606	20250318	090500	306244	558	558	558	558	13
607	20250318	090400	298990	558	558	558	558	0
608	20250318	090300	298990	558	558	558	558	80
609	20250318	090200	254350	558	558	559	558	285
610	20250318	090100	95136	557	557	557	557	60
611	20250318	090000	61716	556	556	556	556	111