KissMeData/038060/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	192400	59964261	887	887	887	887	9919
3	20250318	192300	59964261	887	887	887	887	0
4	20250318	192200	59964261	887	887	887	887	0
5	20250318	192100	59964261	887	887	887	887	0
6	20250318	192000	59964261	887	887	887	887	0
7	20250318	191900	59964261	887	887	887	887	0
8	20250318	191800	59964261	887	887	887	887	0
9	20250318	191700	59964261	887	887	887	887	0
10	20250318	191600	59964261	887	887	887	887	0
11	20250318	191500	59964261	887	887	887	887	0
12	20250318	191400	59964261	887	887	887	887	0
13	20250318	191300	59964261	887	887	887	887	0
14	20250318	191200	59964261	887	887	887	887	0
15	20250318	191100	59964261	887	887	887	887	0
16	20250318	191000	59964261	887	887	887	887	0
17	20250318	190900	59964261	887	887	887	887	0
18	20250318	190800	59964261	887	887	887	887	0
19	20250318	190700	59964261	887	887	887	887	0
20	20250318	190600	59964261	887	887	887	887	0
21	20250318	190500	59964261	887	887	887	887	0
22	20250318	190400	59964261	887	887	887	887	0
23	20250318	190300	59964261	887	887	887	887	0
24	20250318	190200	59964261	887	887	887	887	0
25	20250318	190100	59964261	887	887	887	887	0
26	20250318	190000	59964261	887	887	887	887	0
27	20250318	185900	59964261	887	887	887	887	0
28	20250318	185800	59964261	887	887	887	887	0
29	20250318	185700	59964261	887	887	887	887	0
30	20250318	185600	59964261	887	887	887	887	0
31	20250318	185500	59964261	887	887	887	887	0
32	20250318	185400	59964261	887	887	887	887	9919
33	20250318	185300	59964261	887	887	887	887	0
34	20250318	185200	59964261	887	887	887	887	0
35	20250318	185100	59964261	887	887	887	887	0
36	20250318	185000	59964261	887	887	887	887	0
37	20250318	184900	59964261	887	887	887	887	0
38	20250318	184800	59964261	887	887	887	887	0
39	20250318	184700	59964261	887	887	887	887	0
40	20250318	184600	59964261	887	887	887	887	0
41	20250318	184500	59964261	887	887	887	887	0
42	20250318	184400	59964261	887	887	887	887	0
43	20250318	184300	59964261	887	887	887	887	0
44	20250318	184200	59964261	887	887	887	887	0
45	20250318	184100	59964261	887	887	887	887	0
46	20250318	184000	59964261	887	887	887	887	0
47	20250318	183900	59964261	887	887	887	887	0
48	20250318	183800	59964261	887	887	887	887	0
49	20250318	183700	59964261	887	887	887	887	0
50	20250318	183600	59964261	887	887	887	887	0
51	20250318	183500	59964261	887	887	887	887	0
52	20250318	183400	59964261	887	887	887	887	0
53	20250318	183300	59964261	887	887	887	887	0
54	20250318	183200	59964261	887	887	887	887	0
55	20250318	183100	59964261	887	887	887	887	0
56	20250318	183000	59964261	887	887	887	887	0
57	20250318	182900	59964261	887	887	887	887	0
58	20250318	182800	59964261	887	887	887	887	0
59	20250318	182700	59964261	887	887	887	887	0
60	20250318	182600	59964261	887	887	887	887	0
61	20250318	182500	59964261	887	887	887	887	0
62	20250318	182400	59964261	887	887	887	887	9919
63	20250318	182300	59964261	887	887	887	887	0
64	20250318	182200	59964261	887	887	887	887	0
65	20250318	182100	59964261	887	887	887	887	0
66	20250318	182000	59964261	887	887	887	887	0
67	20250318	181900	59964261	887	887	887	887	0
68	20250318	181800	59964261	887	887	887	887	0
69	20250318	181700	59964261	887	887	887	887	0
70	20250318	181600	59964261	887	887	887	887	0
71	20250318	181500	59964261	887	887	887	887	0
72	20250318	181400	59964261	887	887	887	887	0
73	20250318	181300	59964261	887	887	887	887	0
74	20250318	181200	59964261	887	887	887	887	0
75	20250318	181100	59964261	887	887	887	887	0
76	20250318	181000	59964261	887	887	887	887	0
77	20250318	180900	59964261	887	887	887	887	0
78	20250318	180800	59964261	887	887	887	887	0
79	20250318	180700	59964261	887	887	887	887	0
80	20250318	180600	59964261	887	887	887	887	0
81	20250318	180500	59964261	887	887	887	887	0
82	20250318	180400	59964261	887	887	887	887	0
83	20250318	180300	59964261	887	887	887	887	0
84	20250318	180200	59964261	887	887	887	887	0
85	20250318	180100	59964261	887	887	887	887	0
86	20250318	180000	59964261	887	887	887	887	0
87	20250318	175900	59964261	887	887	887	887	0
88	20250318	175800	59964261	887	887	887	887	0
89	20250318	175700	59964261	887	887	887	887	0
90	20250318	175600	59964261	887	887	887	887	0
91	20250318	175500	59964261	887	887	887	887	0
92	20250318	175400	59964261	887	887	887	887	9919
93	20250318	175300	59964261	887	887	887	887	0
94	20250318	175200	59964261	887	887	887	887	0
95	20250318	175100	59964261	887	887	887	887	0
96	20250318	175000	59964261	887	887	887	887	0
97	20250318	174900	59964261	887	887	887	887	0
98	20250318	174800	59964261	887	887	887	887	0
99	20250318	174700	59964261	887	887	887	887	0
100	20250318	174600	59964261	887	887	887	887	0
101	20250318	174500	59964261	887	887	887	887	0
102	20250318	174400	59964261	887	887	887	887	0
103	20250318	174300	59964261	887	887	887	887	0
104	20250318	174200	59964261	887	887	887	887	0
105	20250318	174100	59964261	887	887	887	887	0
106	20250318	174000	59964261	887	887	887	887	0
107	20250318	173900	59964261	887	887	887	887	0
108	20250318	173800	59964261	887	887	887	887	0
109	20250318	173700	59964261	887	887	887	887	0
110	20250318	173600	59964261	887	887	887	887	0
111	20250318	173500	59964261	887	887	887	887	0
112	20250318	173400	59964261	887	887	887	887	0
113	20250318	173300	59964261	887	887	887	887	0
114	20250318	173200	59964261	887	887	887	887	0
115	20250318	173100	59964261	887	887	887	887	0
116	20250318	173000	59964261	887	887	887	887	0
117	20250318	172900	59964261	887	887	887	887	0
118	20250318	172800	59964261	887	887	887	887	0
119	20250318	172700	59964261	887	887	887	887	0
120	20250318	172600	59964261	887	887	887	887	0
121	20250318	172500	59964261	887	887	887	887	0
122	20250318	172400	59964261	887	887	887	887	9919
123	20250318	172300	59964261	887	887	887	887	0
124	20250318	172200	59964261	887	887	887	887	0
125	20250318	172100	59964261	887	887	887	887	0
126	20250318	172000	59964261	887	887	887	887	0
127	20250318	171900	59964261	887	887	887	887	0
128	20250318	171800	59964261	887	887	887	887	0
129	20250318	171700	59964261	887	887	887	887	0
130	20250318	171600	59964261	887	887	887	887	0
131	20250318	171500	59964261	887	887	887	887	0
132	20250318	171400	59964261	887	887	887	887	0
133	20250318	171300	59964261	887	887	887	887	0
134	20250318	171200	59964261	887	887	887	887	0
135	20250318	171100	59964261	887	887	887	887	0
136	20250318	171000	59964261	887	887	887	887	0
137	20250318	170900	59964261	887	887	887	887	0
138	20250318	170800	59964261	887	887	887	887	0
139	20250318	170700	59964261	887	887	887	887	0
140	20250318	170600	59964261	887	887	887	887	0
141	20250318	170500	59964261	887	887	887	887	0
142	20250318	170400	59964261	887	887	887	887	0
143	20250318	170300	59964261	887	887	887	887	0
144	20250318	170200	59964261	887	887	887	887	0
145	20250318	170100	59964261	887	887	887	887	0
146	20250318	170000	59964261	887	887	887	887	0
147	20250318	165900	59964261	887	887	887	887	0
148	20250318	165800	59964261	887	887	887	887	0
149	20250318	165700	59964261	887	887	887	887	0
150	20250318	165600	59964261	887	887	887	887	0
151	20250318	165500	59964261	887	887	887	887	0
152	20250318	165400	59964261	887	887	887	887	9919
153	20250318	165300	59964261	887	887	887	887	0
154	20250318	165200	59964261	887	887	887	887	0
155	20250318	165100	59964261	887	887	887	887	0
156	20250318	165000	59964261	887	887	887	887	0
157	20250318	164900	59964261	887	887	887	887	0
158	20250318	164800	59964261	887	887	887	887	0
159	20250318	164700	59964261	887	887	887	887	0
160	20250318	164600	59964261	887	887	887	887	0
161	20250318	164500	59964261	887	887	887	887	0
162	20250318	164400	59964261	887	887	887	887	0
163	20250318	164300	59964261	887	887	887	887	0
164	20250318	164200	59964261	887	887	887	887	0
165	20250318	164100	59964261	887	887	887	887	0
166	20250318	164000	59964261	887	887	887	887	0
167	20250318	163900	59964261	887	887	887	887	0
168	20250318	163800	59964261	887	887	887	887	0
169	20250318	163700	59964261	887	887	887	887	0
170	20250318	163600	59964261	887	887	887	887	0
171	20250318	163500	59964261	887	887	887	887	0
172	20250318	163400	59964261	887	887	887	887	0
173	20250318	163300	59964261	887	887	887	887	0
174	20250318	163200	59964261	887	887	887	887	0
175	20250318	163100	59964261	887	887	887	887	0
176	20250318	163000	59964261	887	887	887	887	0
177	20250318	162900	59964261	887	887	887	887	0
178	20250318	162800	59964261	887	887	887	887	0
179	20250318	162700	59964261	887	887	887	887	0
180	20250318	162600	59964261	887	887	887	887	0
181	20250318	162500	59964261	887	887	887	887	0
182	20250318	162400	59964261	887	887	887	887	9919
183	20250318	162300	59964261	887	887	887	887	0
184	20250318	162200	59964261	887	887	887	887	0
185	20250318	162100	59964261	887	887	887	887	0
186	20250318	162000	59964261	887	887	887	887	0
187	20250318	161900	59964261	887	887	887	887	0
188	20250318	161800	59964261	887	887	887	887	0
189	20250318	161700	59964261	887	887	887	887	0
190	20250318	161600	59964261	887	887	887	887	0
191	20250318	161500	59964261	887	887	887	887	0
192	20250318	161400	59964261	887	887	887	887	0
193	20250318	161300	59964261	887	887	887	887	0
194	20250318	161200	59964261	887	887	887	887	0
195	20250318	161100	59964261	887	887	887	887	0
196	20250318	161000	59964261	887	887	887	887	0
197	20250318	160900	59964261	887	887	887	887	0
198	20250318	160800	59964261	887	887	887	887	0
199	20250318	160700	59964261	887	887	887	887	0
200	20250318	160600	59964261	887	887	887	887	0
201	20250318	160500	59964261	887	887	887	887	0
202	20250318	160400	59964261	887	887	887	887	0
203	20250318	160300	59964261	887	887	887	887	0
204	20250318	160200	59964261	887	887	887	887	0
205	20250318	160100	59964261	887	887	887	887	0
206	20250318	160000	59964261	887	887	887	887	0
207	20250318	155900	59964261	887	887	887	887	0
208	20250318	155800	59964261	887	887	887	887	0
209	20250318	155700	59964261	887	887	887	887	0
210	20250318	155600	59964261	887	887	887	887	0
211	20250318	155500	59964261	887	887	887	887	0
212	20250318	155400	59964261	887	887	887	887	9919
213	20250318	155300	59964261	887	887	887	887	0
214	20250318	155200	59964261	887	887	887	887	0
215	20250318	155100	59964261	887	887	887	887	0
216	20250318	155000	59964261	887	887	887	887	0
217	20250318	154900	59964261	887	887	887	887	0
218	20250318	154800	59964261	887	887	887	887	0
219	20250318	154700	59964261	887	887	887	887	0
220	20250318	154600	59964261	887	887	887	887	0
221	20250318	154500	59964261	887	887	887	887	0
222	20250318	154400	59964261	887	887	887	887	0
223	20250318	154300	59964261	887	887	887	887	0
224	20250318	154200	59964261	887	887	887	887	0
225	20250318	154100	59964261	887	887	887	887	0
226	20250318	154000	59964261	887	887	887	887	0
227	20250318	153900	59964261	887	887	887	887	0
228	20250318	153800	59964261	887	887	887	887	0
229	20250318	153700	59964261	887	887	887	887	0
230	20250318	153600	59964261	887	887	887	887	0
231	20250318	153500	59964261	887	887	887	887	0
232	20250318	153400	59964261	887	887	887	887	0
233	20250318	153300	59964261	887	887	887	887	0
234	20250318	153200	59964261	887	887	887	887	0
235	20250318	153100	59964261	887	887	887	887	0
236	20250318	153000	59964261	887	887	887	887	9919
237	20250318	152900	51166108	895	895	895	895	0
238	20250318	152800	51166108	895	895	895	895	0
239	20250318	152700	51166108	895	895	895	895	0
240	20250318	152600	51166108	895	895	895	895	0
241	20250318	152500	51166108	895	895	895	895	0
242	20250318	152400	51166108	895	895	895	895	0
243	20250318	152300	51166108	895	895	895	895	0
244	20250318	152200	51166108	895	895	895	895	0
245	20250318	152100	51166108	895	895	895	895	0
246	20250318	152000	51166108	895	895	895	895	0
247	20250318	151900	51166108	895	895	895	895	0
248	20250318	151800	51166108	895	895	895	895	0
249	20250318	151700	51166108	895	895	895	895	500
250	20250318	151600	50718608	895	895	895	895	2
251	20250318	151500	50716818	895	895	895	895	42
252	20250318	151400	50679228	895	895	895	895	10
253	20250318	151300	50670278	895	895	895	895	0
254	20250318	151200	50670278	895	893	895	893	719
255	20250318	151100	50028047	893	893	893	893	17
256	20250318	151000	50012866	893	892	893	892	162
257	20250318	150900	49868272	893	892	897	885	20124
258	20250318	150800	32010937	897	895	897	890	773
259	20250318	150700	31322185	896	909	909	896	14682
260	20250318	150600	18083439	910	910	910	910	0
261	20250318	150500	18083439	910	910	910	910	0
262	20250318	150400	18083439	910	910	910	910	0
263	20250318	150300	18083439	910	910	910	910	0
264	20250318	150200	18083439	910	910	910	910	0
265	20250318	150100	18083439	910	910	910	910	0
266	20250318	150000	18083439	910	910	910	910	1
267	20250318	145900	18082529	910	910	910	910	0
268	20250318	145800	18082529	910	910	910	910	0
269	20250318	145700	18082529	910	910	910	910	0
270	20250318	145600	18082529	910	910	910	910	12
271	20250318	145500	18071609	910	910	910	910	0
272	20250318	145400	18071609	910	910	910	910	0
273	20250318	145300	18071609	910	910	910	910	0
274	20250318	145200	18071609	910	910	910	910	0
275	20250318	145100	18071609	910	910	910	910	12
276	20250318	145000	18060689	910	910	910	910	0
277	20250318	144900	18060689	910	910	910	910	10
278	20250318	144800	18051589	910	910	910	910	5857
279	20250318	144700	12721719	910	910	910	910	0
280	20250318	144600	12721719	910	910	910	910	3
281	20250318	144500	12718989	910	910	910	910	0
282	20250318	144400	12718989	910	910	910	910	0
283	20250318	144300	12718989	910	910	910	910	12
284	20250318	144200	12708069	910	910	910	910	0
285	20250318	144100	12708069	910	910	910	910	0
286	20250318	144000	12708069	910	910	910	910	0
287	20250318	143900	12708069	910	910	910	910	751
288	20250318	143800	12024659	910	910	910	910	0
289	20250318	143700	12024659	910	910	910	910	0
290	20250318	143600	12024659	910	910	910	910	0
291	20250318	143500	12024659	910	910	910	910	0
292	20250318	143400	12024659	910	909	910	909	16
293	20250318	143300	12010107	910	910	910	910	0
294	20250318	143200	12010107	910	910	910	910	0
295	20250318	143100	12010107	910	910	910	910	0
296	20250318	143000	12010107	910	910	910	910	0
297	20250318	142900	12010107	910	910	910	910	47
298	20250318	142800	11967337	911	911	911	911	100
299	20250318	142700	11876237	911	911	911	911	0
300	20250318	142600	11876237	911	911	911	911	0
301	20250318	142500	11876237	911	911	911	911	0
302	20250318	142400	11876237	911	911	911	911	0
303	20250318	142300	11876237	911	911	911	911	4
304	20250318	142200	11872593	911	911	911	911	0
305	20250318	142100	11872593	911	911	911	911	0
306	20250318	142000	11872593	911	911	911	911	0
307	20250318	141900	11872593	911	911	911	911	0
308	20250318	141800	11872593	911	911	911	911	0
309	20250318	141700	11872593	911	911	911	911	0
310	20250318	141600	11872593	911	911	911	911	153
311	20250318	141500	11733210	914	914	914	914	0
312	20250318	141400	11733210	914	914	914	914	0
313	20250318	141300	11733210	914	914	914	914	0
314	20250318	141200	11733210	914	914	914	914	0
315	20250318	141100	11733210	914	914	914	914	0
316	20250318	141000	11733210	914	914	914	914	0
317	20250318	140900	11733210	914	914	914	914	0
318	20250318	140800	11733210	914	914	914	914	0
319	20250318	140700	11733210	914	914	914	914	0
320	20250318	140600	11733210	914	914	914	914	0
321	20250318	140500	11733210	914	914	914	914	0
322	20250318	140400	11733210	914	914	914	914	0
323	20250318	140300	11733210	914	914	914	914	0
324	20250318	140200	11733210	914	914	914	914	0
325	20250318	140100	11733210	914	914	914	914	0
326	20250318	140000	11733210	914	914	914	914	0
327	20250318	135900	11733210	914	914	914	914	0
328	20250318	135800	11733210	914	914	914	914	0
329	20250318	135700	11733210	914	914	914	914	0
330	20250318	135600	11733210	914	914	914	914	0
331	20250318	135500	11733210	914	914	914	914	0
332	20250318	135400	11733210	914	914	914	914	0
333	20250318	135300	11733210	914	914	914	914	0
334	20250318	135200	11733210	914	914	914	914	0
335	20250318	135100	11733210	914	914	914	914	0
336	20250318	135000	11733210	914	914	914	914	0
337	20250318	134900	11733210	914	913	914	908	802
338	20250318	134800	11002760	914	914	914	914	0
339	20250318	134700	11002760	914	914	914	914	0
340	20250318	134600	11002760	914	914	914	914	0
341	20250318	134500	11002760	914	914	914	914	0
342	20250318	134400	11002760	914	914	914	914	0
343	20250318	134300	11002760	914	914	914	914	0
344	20250318	134200	11002760	914	914	914	914	0
345	20250318	134100	11002760	914	914	914	914	0
346	20250318	134000	11002760	914	914	914	914	0
347	20250318	133900	11002760	914	914	914	914	0
348	20250318	133800	11002760	914	914	914	914	0
349	20250318	133700	11002760	914	914	914	914	0
350	20250318	133600	11002760	914	914	914	914	0
351	20250318	133500	11002760	914	914	914	914	0
352	20250318	133400	11002760	914	914	914	914	0
353	20250318	133300	11002760	914	914	914	914	0
354	20250318	133200	11002760	914	914	914	914	0
355	20250318	133100	11002760	914	914	914	914	10
356	20250318	133000	10993620	914	914	914	914	0
357	20250318	132900	10993620	914	914	914	914	0
358	20250318	132800	10993620	914	914	914	914	0
359	20250318	132700	10993620	914	914	914	914	0
360	20250318	132600	10993620	914	914	914	914	0
361	20250318	132500	10993620	914	914	914	914	1
362	20250318	132400	10992706	913	913	913	913	1
363	20250318	132300	10991793	914	914	914	914	0
364	20250318	132200	10991793	914	914	914	914	0
365	20250318	132100	10991793	914	914	914	914	0
366	20250318	132000	10991793	914	914	914	914	0
367	20250318	131900	10991793	914	914	914	914	0
368	20250318	131800	10991793	914	914	914	914	0
369	20250318	131700	10991793	914	914	914	914	0
370	20250318	131600	10991793	914	914	914	914	0
371	20250318	131500	10991793	914	914	914	914	1
372	20250318	131400	10990879	913	913	913	913	50
373	20250318	131300	10945229	914	914	914	914	0
374	20250318	131200	10945229	914	914	914	914	0
375	20250318	131100	10945229	914	914	914	914	0
376	20250318	131000	10945229	914	914	914	914	0
377	20250318	130900	10945229	914	914	914	914	0
378	20250318	130800	10945229	914	914	914	914	12
379	20250318	130700	10934261	914	914	914	914	0
380	20250318	130600	10934261	914	914	914	914	0
381	20250318	130500	10934261	914	914	914	914	0
382	20250318	130400	10934261	914	914	914	914	100
383	20250318	130300	10842861	913	913	913	913	0
384	20250318	130200	10842861	913	913	913	913	0
385	20250318	130100	10842861	913	913	913	913	0
386	20250318	130000	10842861	913	913	913	913	0
387	20250318	125900	10842861	913	913	913	913	0
388	20250318	125800	10842861	913	913	913	913	0
389	20250318	125700	10842861	913	913	913	913	0
390	20250318	125600	10842861	913	913	913	913	10
391	20250318	125500	10833731	913	913	913	913	0
392	20250318	125400	10833731	913	913	913	913	0
393	20250318	125300	10833731	913	913	913	913	1
394	20250318	125200	10832818	914	914	914	914	4
395	20250318	125100	10829162	914	914	914	914	2
396	20250318	125000	10827334	914	914	914	914	0
397	20250318	124900	10827334	914	914	914	914	0
398	20250318	124800	10827334	914	914	914	914	0
399	20250318	124700	10827334	914	914	914	914	0
400	20250318	124600	10827334	914	914	914	914	0
401	20250318	124500	10827334	914	914	914	914	8
402	20250318	124400	10820022	915	915	915	915	0
403	20250318	124300	10820022	915	915	915	915	0
404	20250318	124200	10820022	915	915	915	915	0
405	20250318	124100	10820022	915	915	915	915	0
406	20250318	124000	10820022	915	915	915	915	0
407	20250318	123900	10820022	915	915	915	915	0
408	20250318	123800	10820022	915	915	915	915	0
409	20250318	123700	10820022	915	915	915	915	0
410	20250318	123600	10820022	915	915	915	915	0
411	20250318	123500	10820022	915	915	915	915	0
412	20250318	123400	10820022	915	915	915	915	0
413	20250318	123300	10820022	915	915	915	915	0
414	20250318	123200	10820022	915	915	915	915	0
415	20250318	123100	10820022	915	915	915	915	0
416	20250318	123000	10820022	915	915	915	915	7
417	20250318	122900	10813617	915	915	915	915	0
418	20250318	122800	10813617	915	915	915	915	0
419	20250318	122700	10813617	915	915	915	915	0
420	20250318	122600	10813617	915	915	915	915	0
421	20250318	122500	10813617	915	915	915	915	0
422	20250318	122400	10813617	915	915	915	915	1
423	20250318	122300	10812702	915	915	915	915	2
424	20250318	122200	10810872	915	915	915	915	0
425	20250318	122100	10810872	915	914	915	909	535
426	20250318	122000	10324210	915	915	915	915	0
427	20250318	121900	10324210	915	915	915	915	0
428	20250318	121800	10324210	915	915	915	915	0
429	20250318	121700	10324210	915	915	915	915	0
430	20250318	121600	10324210	915	915	915	915	0
431	20250318	121500	10324210	915	915	915	915	0
432	20250318	121400	10324210	915	915	915	915	1
433	20250318	121300	10323295	917	917	917	917	0
434	20250318	121200	10323295	917	917	917	917	0
435	20250318	121100	10323295	917	917	917	917	0
436	20250318	121000	10323295	917	917	917	917	0
437	20250318	120900	10323295	917	917	917	917	1
438	20250318	120800	10322378	916	916	916	916	0
439	20250318	120700	10322378	916	916	916	916	0
440	20250318	120600	10322378	916	916	916	916	84
441	20250318	120500	10245434	916	916	916	916	0
442	20250318	120400	10245434	916	916	916	916	0
443	20250318	120300	10245434	916	916	916	916	0
444	20250318	120200	10245434	916	916	916	916	0
445	20250318	120100	10245434	916	916	916	916	0
446	20250318	120000	10245434	916	916	916	916	0
447	20250318	115900	10245434	916	916	916	916	0
448	20250318	115800	10245434	916	916	916	916	0
449	20250318	115700	10245434	916	916	916	916	0
450	20250318	115600	10245434	916	916	916	916	0
451	20250318	115500	10245434	916	916	916	916	0
452	20250318	115400	10245434	916	916	916	916	0
453	20250318	115300	10245434	916	916	916	916	0
454	20250318	115200	10245434	916	916	916	916	0
455	20250318	115100	10245434	916	916	916	916	0
456	20250318	115000	10245434	916	916	916	916	0
457	20250318	114900	10245434	916	916	916	916	0
458	20250318	114800	10245434	916	916	916	916	1
459	20250318	114700	10244518	916	916	916	916	0
460	20250318	114600	10244518	916	916	916	916	0
461	20250318	114500	10244518	916	916	916	916	0
462	20250318	114400	10244518	916	916	916	916	0
463	20250318	114300	10244518	916	916	916	916	0
464	20250318	114200	10244518	916	916	916	916	0
465	20250318	114100	10244518	916	916	916	916	0
466	20250318	114000	10244518	916	916	916	916	0
467	20250318	113900	10244518	916	916	916	916	0
468	20250318	113800	10244518	916	916	916	916	0
469	20250318	113700	10244518	916	910	916	910	644
470	20250318	113600	9658472	910	916	916	909	1884
471	20250318	113500	7943839	916	916	916	916	0
472	20250318	113400	7943839	916	916	916	916	0
473	20250318	113300	7943839	916	916	916	916	0
474	20250318	113200	7943839	916	916	916	916	0
475	20250318	113100	7943839	916	916	916	916	0
476	20250318	113000	7943839	916	916	916	916	0
477	20250318	112900	7943839	916	916	916	916	0
478	20250318	112800	7943839	916	916	916	916	0
479	20250318	112700	7943839	916	916	916	916	0
480	20250318	112600	7943839	916	916	916	916	0
481	20250318	112500	7943839	916	916	916	916	0
482	20250318	112400	7943839	916	916	916	916	0
483	20250318	112300	7943839	916	916	916	916	0
484	20250318	112200	7943839	916	916	916	916	0
485	20250318	112100	7943839	916	916	916	916	0
486	20250318	112000	7943839	916	916	916	916	0
487	20250318	111900	7943839	916	916	916	916	0
488	20250318	111800	7943839	916	916	916	916	0
489	20250318	111700	7943839	916	916	916	916	0
490	20250318	111600	7943839	916	916	916	916	0
491	20250318	111500	7943839	916	916	916	916	0
492	20250318	111400	7943839	916	916	916	916	0
493	20250318	111300	7943839	916	916	916	916	0
494	20250318	111200	7943839	916	916	916	916	0
495	20250318	111100	7943839	916	916	916	916	0
496	20250318	111000	7943839	916	916	916	916	0
497	20250318	110900	7943839	916	916	916	916	0
498	20250318	110800	7943839	916	916	916	916	0
499	20250318	110700	7943839	916	916	916	916	0
500	20250318	110600	7943839	916	916	916	916	0
501	20250318	110500	7943839	916	916	916	916	0
502	20250318	110400	7943839	916	916	916	916	0
503	20250318	110300	7943839	916	916	916	916	50
504	20250318	110200	7898039	917	917	917	917	0
505	20250318	110100	7898039	917	917	917	917	0
506	20250318	110000	7898039	917	917	917	917	0
507	20250318	105900	7898039	917	917	917	917	0
508	20250318	105800	7898039	917	917	917	917	0
509	20250318	105700	7898039	917	917	917	917	0
510	20250318	105600	7898039	917	917	917	917	0
511	20250318	105500	7898039	917	917	917	917	0
512	20250318	105400	7898039	917	917	917	917	0
513	20250318	105300	7898039	917	917	917	917	1
514	20250318	105200	7897122	917	917	917	917	0
515	20250318	105100	7897122	917	917	917	917	0
516	20250318	105000	7897122	917	917	917	917	0
517	20250318	104900	7897122	917	917	917	917	1
518	20250318	104800	7896205	918	918	918	918	0
519	20250318	104700	7896205	918	918	918	918	0
520	20250318	104600	7896205	918	918	918	918	0
521	20250318	104500	7896205	918	918	918	918	0
522	20250318	104400	7896205	918	918	918	918	0
523	20250318	104300	7896205	918	918	918	918	0
524	20250318	104200	7896205	918	918	918	918	1
525	20250318	104100	7895287	918	918	918	918	0
526	20250318	104000	7895287	918	918	918	918	0
527	20250318	103900	7895287	918	918	918	918	0
528	20250318	103800	7895287	918	918	918	918	10
529	20250318	103700	7886107	917	917	917	917	0
530	20250318	103600	7886107	917	917	917	917	0
531	20250318	103500	7886107	917	917	917	917	0
532	20250318	103400	7886107	917	917	917	917	0
533	20250318	103300	7886107	917	917	917	917	0
534	20250318	103200	7886107	917	917	917	917	11
535	20250318	103100	7876020	918	918	918	918	0
536	20250318	103000	7876020	918	918	918	918	0
537	20250318	102900	7876020	918	918	918	918	0
538	20250318	102800	7876020	918	918	918	918	0
539	20250318	102700	7876020	918	918	918	918	0
540	20250318	102600	7876020	918	918	918	918	0
541	20250318	102500	7876020	918	918	918	918	0
542	20250318	102400	7876020	918	918	918	918	0
543	20250318	102300	7876020	918	918	918	918	0
544	20250318	102200	7876020	918	918	918	918	0
545	20250318	102100	7876020	918	918	918	918	0
546	20250318	102000	7876020	918	918	918	918	0
547	20250318	101900	7876020	918	918	918	918	0
548	20250318	101800	7876020	918	918	918	918	0
549	20250318	101700	7876020	918	918	918	918	1
550	20250318	101600	7875102	918	918	918	918	0
551	20250318	101500	7875102	918	918	918	918	0
552	20250318	101400	7875102	918	919	919	918	4382
553	20250318	101300	3852425	920	920	920	920	0
554	20250318	101200	3852425	920	920	920	920	0
555	20250318	101100	3852425	920	920	920	920	0
556	20250318	101000	3852425	920	920	920	920	2
557	20250318	100900	3850585	920	920	920	920	110
558	20250318	100800	3749385	920	920	920	920	0
559	20250318	100700	3749385	920	919	920	919	95
560	20250318	100600	3662078	919	918	919	918	627
561	20250318	100500	3086485	918	918	918	918	4
562	20250318	100400	3082813	918	918	918	918	6
563	20250318	100300	3077305	918	918	918	918	0
564	20250318	100200	3077305	918	918	918	918	0
565	20250318	100100	3077305	918	918	918	918	0
566	20250318	100000	3077305	918	918	918	918	0
567	20250318	095900	3077305	918	918	918	918	0
568	20250318	095800	3077305	918	918	918	918	0
569	20250318	095700	3077305	918	918	918	918	0
570	20250318	095600	3077305	918	918	918	918	0
571	20250318	095500	3077305	918	918	918	918	0
572	20250318	095400	3077305	918	918	918	918	0
573	20250318	095300	3077305	918	918	918	918	0
574	20250318	095200	3077305	918	918	918	918	0
575	20250318	095100	3077305	918	918	918	918	0
576	20250318	095000	3077305	918	918	918	918	0
577	20250318	094900	3077305	918	918	918	918	0
578	20250318	094800	3077305	918	918	918	918	12
579	20250318	094700	3066289	918	918	918	918	0
580	20250318	094600	3066289	918	918	918	918	0
581	20250318	094500	3066289	918	918	918	918	0
582	20250318	094400	3066289	918	918	918	918	0
583	20250318	094300	3066289	918	918	918	918	0
584	20250318	094200	3066289	918	918	918	918	0
585	20250318	094100	3066289	918	918	918	918	12
586	20250318	094000	3055273	918	918	918	918	0
587	20250318	093900	3055273	918	918	918	918	0
588	20250318	093800	3055273	918	918	918	918	13
589	20250318	093700	3043339	918	918	918	918	0
590	20250318	093600	3043339	918	918	918	918	0
591	20250318	093500	3043339	918	918	918	918	0
592	20250318	093400	3043339	918	918	918	918	0
593	20250318	093300	3043339	918	918	918	918	0
594	20250318	093200	3043339	918	918	918	918	0
595	20250318	093100	3043339	918	918	918	918	12
596	20250318	093000	3032323	918	918	918	918	0
597	20250318	092900	3032323	918	918	918	918	0
598	20250318	092800	3032323	918	918	918	918	0
599	20250318	092700	3032323	918	918	918	918	0
600	20250318	092600	3032323	918	918	918	918	12
601	20250318	092500	3021307	918	918	918	918	0
602	20250318	092400	3021307	918	918	918	918	1100
603	20250318	092300	2011507	918	918	918	918	12
604	20250318	092200	2000491	918	918	918	918	621
605	20250318	092100	1430413	918	918	918	918	85
606	20250318	092000	1352383	918	918	918	918	0
607	20250318	091900	1352383	918	918	918	918	0
608	20250318	091800	1352383	918	918	918	918	0
609	20250318	091700	1352383	918	918	918	918	0
610	20250318	091600	1352383	918	918	918	918	0
611	20250318	091500	1352383	918	918	918	918	0
612	20250318	091400	1352383	918	918	918	918	2
613	20250318	091300	1350547	917	917	917	917	395
614	20250318	091200	988332	918	917	918	917	10
615	20250318	091100	979160	919	919	919	919	0
616	20250318	091000	979160	919	919	919	919	3
617	20250318	090900	976403	917	917	917	917	98
618	20250318	090800	886537	917	915	917	915	181
619	20250318	090700	720918	915	915	915	915	1
620	20250318	090600	720003	919	919	919	919	0
621	20250318	090500	720003	919	919	919	919	0
622	20250318	090400	720003	919	919	920	919	13
623	20250318	090300	708051	919	913	919	913	525
624	20250318	090200	227555	912	912	912	912	2
625	20250318	090100	225731	910	910	910	910	90
626	20250318	090000	143831	913	910	913	910	158