KissMeData/258790/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	210300	17590413	913	913	913	913	1103
3	20250318	210200	17590413	913	913	913	913	0
4	20250318	210100	17590413	913	913	913	913	0
5	20250318	210000	17590413	913	913	913	913	0
6	20250318	205900	17590413	913	913	913	913	0
7	20250318	205800	17590413	913	913	913	913	0
8	20250318	205700	17590413	913	913	913	913	0
9	20250318	205600	17590413	913	913	913	913	0
10	20250318	205500	17590413	913	913	913	913	0
11	20250318	205400	17590413	913	913	913	913	0
12	20250318	205300	17590413	913	913	913	913	0
13	20250318	205200	17590413	913	913	913	913	0
14	20250318	205100	17590413	913	913	913	913	0
15	20250318	205000	17590413	913	913	913	913	0
16	20250318	204900	17590413	913	913	913	913	0
17	20250318	204800	17590413	913	913	913	913	0
18	20250318	204700	17590413	913	913	913	913	0
19	20250318	204600	17590413	913	913	913	913	0
20	20250318	204500	17590413	913	913	913	913	0
21	20250318	204400	17590413	913	913	913	913	0
22	20250318	204300	17590413	913	913	913	913	0
23	20250318	204200	17590413	913	913	913	913	0
24	20250318	204100	17590413	913	913	913	913	0
25	20250318	204000	17590413	913	913	913	913	0
26	20250318	203900	17590413	913	913	913	913	0
27	20250318	203800	17590413	913	913	913	913	0
28	20250318	203700	17590413	913	913	913	913	0
29	20250318	203600	17590413	913	913	913	913	0
30	20250318	203500	17590413	913	913	913	913	0
31	20250318	203400	17590413	913	913	913	913	0
32	20250318	203300	17590413	913	913	913	913	1103
33	20250318	203200	17590413	913	913	913	913	0
34	20250318	203100	17590413	913	913	913	913	0
35	20250318	203000	17590413	913	913	913	913	0
36	20250318	202900	17590413	913	913	913	913	0
37	20250318	202800	17590413	913	913	913	913	0
38	20250318	202700	17590413	913	913	913	913	0
39	20250318	202600	17590413	913	913	913	913	0
40	20250318	202500	17590413	913	913	913	913	0
41	20250318	202400	17590413	913	913	913	913	0
42	20250318	202300	17590413	913	913	913	913	0
43	20250318	202200	17590413	913	913	913	913	0
44	20250318	202100	17590413	913	913	913	913	0
45	20250318	202000	17590413	913	913	913	913	0
46	20250318	201900	17590413	913	913	913	913	0
47	20250318	201800	17590413	913	913	913	913	0
48	20250318	201700	17590413	913	913	913	913	0
49	20250318	201600	17590413	913	913	913	913	0
50	20250318	201500	17590413	913	913	913	913	0
51	20250318	201400	17590413	913	913	913	913	0
52	20250318	201300	17590413	913	913	913	913	0
53	20250318	201200	17590413	913	913	913	913	0
54	20250318	201100	17590413	913	913	913	913	0
55	20250318	201000	17590413	913	913	913	913	0
56	20250318	200900	17590413	913	913	913	913	0
57	20250318	200800	17590413	913	913	913	913	0
58	20250318	200700	17590413	913	913	913	913	0
59	20250318	200600	17590413	913	913	913	913	0
60	20250318	200500	17590413	913	913	913	913	0
61	20250318	200400	17590413	913	913	913	913	0
62	20250318	200300	17590413	913	913	913	913	1103
63	20250318	200200	17590413	913	913	913	913	0
64	20250318	200100	17590413	913	913	913	913	0
65	20250318	200000	17590413	913	913	913	913	0
66	20250318	195900	17590413	913	913	913	913	0
67	20250318	195800	17590413	913	913	913	913	0
68	20250318	195700	17590413	913	913	913	913	0
69	20250318	195600	17590413	913	913	913	913	0
70	20250318	195500	17590413	913	913	913	913	0
71	20250318	195400	17590413	913	913	913	913	0
72	20250318	195300	17590413	913	913	913	913	0
73	20250318	195200	17590413	913	913	913	913	0
74	20250318	195100	17590413	913	913	913	913	0
75	20250318	195000	17590413	913	913	913	913	0
76	20250318	194900	17590413	913	913	913	913	0
77	20250318	194800	17590413	913	913	913	913	0
78	20250318	194700	17590413	913	913	913	913	0
79	20250318	194600	17590413	913	913	913	913	0
80	20250318	194500	17590413	913	913	913	913	0
81	20250318	194400	17590413	913	913	913	913	0
82	20250318	194300	17590413	913	913	913	913	0
83	20250318	194200	17590413	913	913	913	913	0
84	20250318	194100	17590413	913	913	913	913	0
85	20250318	194000	17590413	913	913	913	913	0
86	20250318	193900	17590413	913	913	913	913	0
87	20250318	193800	17590413	913	913	913	913	0
88	20250318	193700	17590413	913	913	913	913	0
89	20250318	193600	17590413	913	913	913	913	0
90	20250318	193500	17590413	913	913	913	913	0
91	20250318	193400	17590413	913	913	913	913	0
92	20250318	193300	17590413	913	913	913	913	1103
93	20250318	193200	17590413	913	913	913	913	0
94	20250318	193100	17590413	913	913	913	913	0
95	20250318	193000	17590413	913	913	913	913	0
96	20250318	192900	17590413	913	913	913	913	0
97	20250318	192800	17590413	913	913	913	913	0
98	20250318	192700	17590413	913	913	913	913	0
99	20250318	192600	17590413	913	913	913	913	0
100	20250318	192500	17590413	913	913	913	913	0
101	20250318	192400	17590413	913	913	913	913	0
102	20250318	192300	17590413	913	913	913	913	0
103	20250318	192200	17590413	913	913	913	913	0
104	20250318	192100	17590413	913	913	913	913	0
105	20250318	192000	17590413	913	913	913	913	0
106	20250318	191900	17590413	913	913	913	913	0
107	20250318	191800	17590413	913	913	913	913	0
108	20250318	191700	17590413	913	913	913	913	0
109	20250318	191600	17590413	913	913	913	913	0
110	20250318	191500	17590413	913	913	913	913	0
111	20250318	191400	17590413	913	913	913	913	0
112	20250318	191300	17590413	913	913	913	913	0
113	20250318	191200	17590413	913	913	913	913	0
114	20250318	191100	17590413	913	913	913	913	0
115	20250318	191000	17590413	913	913	913	913	0
116	20250318	190900	17590413	913	913	913	913	0
117	20250318	190800	17590413	913	913	913	913	0
118	20250318	190700	17590413	913	913	913	913	0
119	20250318	190600	17590413	913	913	913	913	0
120	20250318	190500	17590413	913	913	913	913	0
121	20250318	190400	17590413	913	913	913	913	0
122	20250318	190300	17590413	913	913	913	913	1103
123	20250318	190200	17590413	913	913	913	913	0
124	20250318	190100	17590413	913	913	913	913	0
125	20250318	190000	17590413	913	913	913	913	0
126	20250318	185900	17590413	913	913	913	913	0
127	20250318	185800	17590413	913	913	913	913	0
128	20250318	185700	17590413	913	913	913	913	0
129	20250318	185600	17590413	913	913	913	913	0
130	20250318	185500	17590413	913	913	913	913	0
131	20250318	185400	17590413	913	913	913	913	0
132	20250318	185300	17590413	913	913	913	913	0
133	20250318	185200	17590413	913	913	913	913	0
134	20250318	185100	17590413	913	913	913	913	0
135	20250318	185000	17590413	913	913	913	913	0
136	20250318	184900	17590413	913	913	913	913	0
137	20250318	184800	17590413	913	913	913	913	0
138	20250318	184700	17590413	913	913	913	913	0
139	20250318	184600	17590413	913	913	913	913	0
140	20250318	184500	17590413	913	913	913	913	0
141	20250318	184400	17590413	913	913	913	913	0
142	20250318	184300	17590413	913	913	913	913	0
143	20250318	184200	17590413	913	913	913	913	0
144	20250318	184100	17590413	913	913	913	913	0
145	20250318	184000	17590413	913	913	913	913	0
146	20250318	183900	17590413	913	913	913	913	0
147	20250318	183800	17590413	913	913	913	913	0
148	20250318	183700	17590413	913	913	913	913	0
149	20250318	183600	17590413	913	913	913	913	0
150	20250318	183500	17590413	913	913	913	913	0
151	20250318	183400	17590413	913	913	913	913	0
152	20250318	183300	17590413	913	913	913	913	1103
153	20250318	183200	17590413	913	913	913	913	0
154	20250318	183100	17590413	913	913	913	913	0
155	20250318	183000	17590413	913	913	913	913	0
156	20250318	182900	17590413	913	913	913	913	0
157	20250318	182800	17590413	913	913	913	913	0
158	20250318	182700	17590413	913	913	913	913	0
159	20250318	182600	17590413	913	913	913	913	0
160	20250318	182500	17590413	913	913	913	913	0
161	20250318	182400	17590413	913	913	913	913	0
162	20250318	182300	17590413	913	913	913	913	0
163	20250318	182200	17590413	913	913	913	913	0
164	20250318	182100	17590413	913	913	913	913	0
165	20250318	182000	17590413	913	913	913	913	0
166	20250318	181900	17590413	913	913	913	913	0
167	20250318	181800	17590413	913	913	913	913	0
168	20250318	181700	17590413	913	913	913	913	0
169	20250318	181600	17590413	913	913	913	913	0
170	20250318	181500	17590413	913	913	913	913	0
171	20250318	181400	17590413	913	913	913	913	0
172	20250318	181300	17590413	913	913	913	913	0
173	20250318	181200	17590413	913	913	913	913	0
174	20250318	181100	17590413	913	913	913	913	0
175	20250318	181000	17590413	913	913	913	913	0
176	20250318	180900	17590413	913	913	913	913	0
177	20250318	180800	17590413	913	913	913	913	0
178	20250318	180700	17590413	913	913	913	913	0
179	20250318	180600	17590413	913	913	913	913	0
180	20250318	180500	17590413	913	913	913	913	0
181	20250318	180400	17590413	913	913	913	913	0
182	20250318	180300	17590413	913	913	913	913	1103
183	20250318	180200	17590413	913	913	913	913	0
184	20250318	180100	17590413	913	913	913	913	0
185	20250318	180000	17590413	913	913	913	913	0
186	20250318	175900	17590413	913	913	913	913	0
187	20250318	175800	17590413	913	913	913	913	0
188	20250318	175700	17590413	913	913	913	913	0
189	20250318	175600	17590413	913	913	913	913	0
190	20250318	175500	17590413	913	913	913	913	0
191	20250318	175400	17590413	913	913	913	913	0
192	20250318	175300	17590413	913	913	913	913	0
193	20250318	175200	17590413	913	913	913	913	0
194	20250318	175100	17590413	913	913	913	913	0
195	20250318	175000	17590413	913	913	913	913	0
196	20250318	174900	17590413	913	913	913	913	0
197	20250318	174800	17590413	913	913	913	913	0
198	20250318	174700	17590413	913	913	913	913	0
199	20250318	174600	17590413	913	913	913	913	0
200	20250318	174500	17590413	913	913	913	913	0
201	20250318	174400	17590413	913	913	913	913	0
202	20250318	174300	17590413	913	913	913	913	0
203	20250318	174200	17590413	913	913	913	913	0
204	20250318	174100	17590413	913	913	913	913	0
205	20250318	174000	17590413	913	913	913	913	0
206	20250318	173900	17590413	913	913	913	913	0
207	20250318	173800	17590413	913	913	913	913	0
208	20250318	173700	17590413	913	913	913	913	0
209	20250318	173600	17590413	913	913	913	913	0
210	20250318	173500	17590413	913	913	913	913	0
211	20250318	173400	17590413	913	913	913	913	0
212	20250318	173300	17590413	913	913	913	913	1103
213	20250318	173200	17590413	913	913	913	913	0
214	20250318	173100	17590413	913	913	913	913	0
215	20250318	173000	17590413	913	913	913	913	0
216	20250318	172900	17590413	913	913	913	913	0
217	20250318	172800	17590413	913	913	913	913	0
218	20250318	172700	17590413	913	913	913	913	0
219	20250318	172600	17590413	913	913	913	913	0
220	20250318	172500	17590413	913	913	913	913	0
221	20250318	172400	17590413	913	913	913	913	0
222	20250318	172300	17590413	913	913	913	913	0
223	20250318	172200	17590413	913	913	913	913	0
224	20250318	172100	17590413	913	913	913	913	0
225	20250318	172000	17590413	913	913	913	913	0
226	20250318	171900	17590413	913	913	913	913	0
227	20250318	171800	17590413	913	913	913	913	0
228	20250318	171700	17590413	913	913	913	913	0
229	20250318	171600	17590413	913	913	913	913	0
230	20250318	171500	17590413	913	913	913	913	0
231	20250318	171400	17590413	913	913	913	913	0
232	20250318	171300	17590413	913	913	913	913	0
233	20250318	171200	17590413	913	913	913	913	0
234	20250318	171100	17590413	913	913	913	913	0
235	20250318	171000	17590413	913	913	913	913	0
236	20250318	170900	17590413	913	913	913	913	0
237	20250318	170800	17590413	913	913	913	913	0
238	20250318	170700	17590413	913	913	913	913	0
239	20250318	170600	17590413	913	913	913	913	0
240	20250318	170500	17590413	913	913	913	913	0
241	20250318	170400	17590413	913	913	913	913	0
242	20250318	170300	17590413	913	913	913	913	1103
243	20250318	170200	17590413	913	913	913	913	0
244	20250318	170100	17590413	913	913	913	913	0
245	20250318	170000	17590413	913	913	913	913	0
246	20250318	165900	17590413	913	913	913	913	0
247	20250318	165800	17590413	913	913	913	913	0
248	20250318	165700	17590413	913	913	913	913	0
249	20250318	165600	17590413	913	913	913	913	0
250	20250318	165500	17590413	913	913	913	913	0
251	20250318	165400	17590413	913	913	913	913	0
252	20250318	165300	17590413	913	913	913	913	0
253	20250318	165200	17590413	913	913	913	913	0
254	20250318	165100	17590413	913	913	913	913	0
255	20250318	165000	17590413	913	913	913	913	0
256	20250318	164900	17590413	913	913	913	913	0
257	20250318	164800	17590413	913	913	913	913	0
258	20250318	164700	17590413	913	913	913	913	0
259	20250318	164600	17590413	913	913	913	913	0
260	20250318	164500	17590413	913	913	913	913	0
261	20250318	164400	17590413	913	913	913	913	0
262	20250318	164300	17590413	913	913	913	913	0
263	20250318	164200	17590413	913	913	913	913	0
264	20250318	164100	17590413	913	913	913	913	0
265	20250318	164000	17590413	913	913	913	913	0
266	20250318	163900	17590413	913	913	913	913	0
267	20250318	163800	17590413	913	913	913	913	0
268	20250318	163700	17590413	913	913	913	913	0
269	20250318	163600	17590413	913	913	913	913	0
270	20250318	163500	17590413	913	913	913	913	0
271	20250318	163400	17590413	913	913	913	913	0
272	20250318	163300	17590413	913	913	913	913	1103
273	20250318	163200	17590413	913	913	913	913	0
274	20250318	163100	17590413	913	913	913	913	0
275	20250318	163000	17590413	913	913	913	913	0
276	20250318	162900	17590413	913	913	913	913	0
277	20250318	162800	17590413	913	913	913	913	0
278	20250318	162700	17590413	913	913	913	913	0
279	20250318	162600	17590413	913	913	913	913	0
280	20250318	162500	17590413	913	913	913	913	0
281	20250318	162400	17590413	913	913	913	913	0
282	20250318	162300	17590413	913	913	913	913	0
283	20250318	162200	17590413	913	913	913	913	0
284	20250318	162100	17590413	913	913	913	913	0
285	20250318	162000	17590413	913	913	913	913	0
286	20250318	161900	17590413	913	913	913	913	0
287	20250318	161800	17590413	913	913	913	913	0
288	20250318	161700	17590413	913	913	913	913	0
289	20250318	161600	17590413	913	913	913	913	0
290	20250318	161500	17590413	913	913	913	913	0
291	20250318	161400	17590413	913	913	913	913	0
292	20250318	161300	17590413	913	913	913	913	0
293	20250318	161200	17590413	913	913	913	913	0
294	20250318	161100	17590413	913	913	913	913	0
295	20250318	161000	17590413	913	913	913	913	0
296	20250318	160900	17590413	913	913	913	913	0
297	20250318	160800	17590413	913	913	913	913	0
298	20250318	160700	17590413	913	913	913	913	0
299	20250318	160600	17590413	913	913	913	913	0
300	20250318	160500	17590413	913	913	913	913	0
301	20250318	160400	17590413	913	913	913	913	0
302	20250318	160300	17590413	913	913	913	913	1103
303	20250318	160200	17590413	913	913	913	913	0
304	20250318	160100	17590413	913	913	913	913	0
305	20250318	160000	17590413	913	913	913	913	0
306	20250318	155900	17590413	913	913	913	913	0
307	20250318	155800	17590413	913	913	913	913	0
308	20250318	155700	17590413	913	913	913	913	0
309	20250318	155600	17590413	913	913	913	913	0
310	20250318	155500	17590413	913	913	913	913	0
311	20250318	155400	17590413	913	913	913	913	0
312	20250318	155300	17590413	913	913	913	913	0
313	20250318	155200	17590413	913	913	913	913	0
314	20250318	155100	17590413	913	913	913	913	0
315	20250318	155000	17590413	913	913	913	913	0
316	20250318	154900	17590413	913	913	913	913	0
317	20250318	154800	17590413	913	913	913	913	0
318	20250318	154700	17590413	913	913	913	913	0
319	20250318	154600	17590413	913	913	913	913	0
320	20250318	154500	17590413	913	913	913	913	0
321	20250318	154400	17590413	913	913	913	913	0
322	20250318	154300	17590413	913	913	913	913	0
323	20250318	154200	17590413	913	913	913	913	0
324	20250318	154100	17590413	913	913	913	913	0
325	20250318	154000	17590413	913	913	913	913	0
326	20250318	153900	17590413	913	913	913	913	0
327	20250318	153800	17590413	913	913	913	913	0
328	20250318	153700	17590413	913	913	913	913	0
329	20250318	153600	17590413	913	913	913	913	0
330	20250318	153500	17590413	913	913	913	913	0
331	20250318	153400	17590413	913	913	913	913	0
332	20250318	153300	17590413	913	913	913	913	1103
333	20250318	153200	17590413	913	913	913	913	0
334	20250318	153100	17590413	913	913	913	913	0
335	20250318	153000	17590413	913	913	913	913	1103
336	20250318	152900	16583374	906	906	906	906	0
337	20250318	152800	16583374	906	906	906	906	0
338	20250318	152700	16583374	906	906	906	906	0
339	20250318	152600	16583374	906	906	906	906	0
340	20250318	152500	16583374	906	906	906	906	0
341	20250318	152400	16583374	906	906	906	906	0
342	20250318	152300	16583374	906	906	906	906	0
343	20250318	152200	16583374	906	906	906	906	0
344	20250318	152100	16583374	906	906	906	906	0
345	20250318	152000	16583374	906	906	906	906	0
346	20250318	151900	16583374	906	906	906	906	0
347	20250318	151800	16583374	906	906	906	906	0
348	20250318	151700	16583374	906	906	906	906	0
349	20250318	151600	16583374	906	906	906	906	0
350	20250318	151500	16583374	906	906	906	906	0
351	20250318	151400	16583374	906	906	906	906	0
352	20250318	151300	16583374	906	906	906	906	0
353	20250318	151200	16583374	906	906	906	906	1099
354	20250318	151100	15587680	912	912	912	912	0
355	20250318	151000	15587680	912	912	912	912	0
356	20250318	150900	15587680	912	912	912	912	0
357	20250318	150800	15587680	912	912	912	912	0
358	20250318	150700	15587680	912	907	912	907	1015
359	20250318	150600	14666875	907	907	907	907	0
360	20250318	150500	14666875	907	907	907	907	0
361	20250318	150400	14666875	907	907	907	907	0
362	20250318	150300	14666875	907	907	907	907	60
363	20250318	150200	14612455	912	912	912	912	0
364	20250318	150100	14612455	912	912	912	912	0
365	20250318	150000	14612455	912	912	912	912	0
366	20250318	145900	14612455	912	912	912	912	0
367	20250318	145800	14612455	912	912	912	912	0
368	20250318	145700	14612455	912	912	912	912	0
369	20250318	145600	14612455	912	912	912	912	0
370	20250318	145500	14612455	912	912	912	912	0
371	20250318	145400	14612455	912	912	912	912	0
372	20250318	145300	14612455	912	912	912	912	0
373	20250318	145200	14612455	912	912	912	912	0
374	20250318	145100	14612455	912	912	912	912	0
375	20250318	145000	14612455	912	912	912	912	0
376	20250318	144900	14612455	912	912	912	912	0
377	20250318	144800	14612455	912	912	912	912	0
378	20250318	144700	14612455	912	912	912	912	0
379	20250318	144600	14612455	912	912	912	912	0
380	20250318	144500	14612455	912	912	912	912	0
381	20250318	144400	14612455	912	912	912	912	0
382	20250318	144300	14612455	912	912	912	912	0
383	20250318	144200	14612455	912	912	912	912	0
384	20250318	144100	14612455	912	912	912	912	0
385	20250318	144000	14612455	912	912	912	912	0
386	20250318	143900	14612455	912	912	912	912	0
387	20250318	143800	14612455	912	907	912	907	1256
388	20250318	143700	13473203	907	907	907	907	0
389	20250318	143600	13473203	907	907	907	907	0
390	20250318	143500	13473203	907	907	907	907	0
391	20250318	143400	13473203	907	907	907	907	0
392	20250318	143300	13473203	907	907	907	907	0
393	20250318	143200	13473203	907	907	907	907	0
394	20250318	143100	13473203	907	907	907	907	39
395	20250318	143000	13437830	912	912	912	912	0
396	20250318	142900	13437830	912	912	912	912	0
397	20250318	142800	13437830	912	912	912	912	0
398	20250318	142700	13437830	912	912	912	912	0
399	20250318	142600	13437830	912	912	912	912	0
400	20250318	142500	13437830	912	912	912	912	0
401	20250318	142400	13437830	912	912	912	912	0
402	20250318	142300	13437830	912	912	912	912	0
403	20250318	142200	13437830	912	912	912	912	0
404	20250318	142100	13437830	912	912	912	912	0
405	20250318	142000	13437830	912	912	912	912	0
406	20250318	141900	13437830	912	912	912	912	0
407	20250318	141800	13437830	912	912	912	912	0
408	20250318	141700	13437830	912	912	912	912	0
409	20250318	141600	13437830	912	912	912	912	1
410	20250318	141500	13436918	905	905	905	905	98
411	20250318	141400	13348228	913	913	913	913	0
412	20250318	141300	13348228	913	913	913	913	0
413	20250318	141200	13348228	913	913	913	913	0
414	20250318	141100	13348228	913	913	913	913	0
415	20250318	141000	13348228	913	913	913	913	0
416	20250318	140900	13348228	913	913	913	913	0
417	20250318	140800	13348228	913	913	913	913	0
418	20250318	140700	13348228	913	913	913	913	0
419	20250318	140600	13348228	913	913	913	913	0
420	20250318	140500	13348228	913	913	913	913	0
421	20250318	140400	13348228	913	913	913	913	0
422	20250318	140300	13348228	913	913	913	913	0
423	20250318	140200	13348228	913	913	913	913	0
424	20250318	140100	13348228	913	913	913	913	0
425	20250318	140000	13348228	913	913	913	913	0
426	20250318	135900	13348228	913	913	913	913	0
427	20250318	135800	13348228	913	913	913	913	0
428	20250318	135700	13348228	913	912	913	912	15
429	20250318	135600	13334540	914	914	914	914	0
430	20250318	135500	13334540	914	914	914	914	0
431	20250318	135400	13334540	914	914	914	914	0
432	20250318	135300	13334540	914	914	914	914	0
433	20250318	135200	13334540	914	914	914	914	0
434	20250318	135100	13334540	914	914	914	914	0
435	20250318	135000	13334540	914	914	914	914	0
436	20250318	134900	13334540	914	914	914	914	0
437	20250318	134800	13334540	914	914	914	914	0
438	20250318	134700	13334540	914	914	914	914	0
439	20250318	134600	13334540	914	914	914	914	0
440	20250318	134500	13334540	914	914	914	914	0
441	20250318	134400	13334540	914	914	914	914	0
442	20250318	134300	13334540	914	914	914	914	0
443	20250318	134200	13334540	914	914	914	914	0
444	20250318	134100	13334540	914	914	914	914	0
445	20250318	134000	13334540	914	914	914	914	0
446	20250318	133900	13334540	914	914	914	914	0
447	20250318	133800	13334540	914	914	914	914	0
448	20250318	133700	13334540	914	914	914	914	0
449	20250318	133600	13334540	914	914	914	914	0
450	20250318	133500	13334540	914	914	914	914	0
451	20250318	133400	13334540	914	914	914	914	0
452	20250318	133300	13334540	914	914	914	914	0
453	20250318	133200	13334540	914	914	914	914	0
454	20250318	133100	13334540	914	914	914	914	0
455	20250318	133000	13334540	914	914	914	914	0
456	20250318	132900	13334540	914	914	914	914	0
457	20250318	132800	13334540	914	914	914	914	0
458	20250318	132700	13334540	914	914	914	914	0
459	20250318	132600	13334540	914	914	914	914	0
460	20250318	132500	13334540	914	914	914	914	0
461	20250318	132400	13334540	914	914	914	914	0
462	20250318	132300	13334540	914	914	914	914	0
463	20250318	132200	13334540	914	914	914	914	0
464	20250318	132100	13334540	914	914	914	914	0
465	20250318	132000	13334540	914	914	914	914	0
466	20250318	131900	13334540	914	914	914	914	0
467	20250318	131800	13334540	914	914	914	914	0
468	20250318	131700	13334540	914	914	914	914	0
469	20250318	131600	13334540	914	914	914	914	0
470	20250318	131500	13334540	914	914	914	914	0
471	20250318	131400	13334540	914	914	914	914	0
472	20250318	131300	13334540	914	914	914	914	0
473	20250318	131200	13334540	914	914	914	914	0
474	20250318	131100	13334540	914	914	914	914	0
475	20250318	131000	13334540	914	914	914	914	0
476	20250318	130900	13334540	914	914	914	914	0
477	20250318	130800	13334540	914	914	914	914	0
478	20250318	130700	13334540	914	914	914	914	0
479	20250318	130600	13334540	914	914	914	914	0
480	20250318	130500	13334540	914	914	914	914	0
481	20250318	130400	13334540	914	914	914	914	0
482	20250318	130300	13334540	914	914	914	914	0
483	20250318	130200	13334540	914	914	914	914	0
484	20250318	130100	13334540	914	914	914	914	0
485	20250318	130000	13334540	914	914	914	914	0
486	20250318	125900	13334540	914	914	914	914	0
487	20250318	125800	13334540	914	914	914	914	0
488	20250318	125700	13334540	914	914	914	914	0
489	20250318	125600	13334540	914	914	914	914	0
490	20250318	125500	13334540	914	914	914	914	0
491	20250318	125400	13334540	914	914	914	914	0
492	20250318	125300	13334540	914	914	914	914	0
493	20250318	125200	13334540	914	914	914	914	0
494	20250318	125100	13334540	914	914	914	914	0
495	20250318	125000	13334540	914	914	914	914	0
496	20250318	124900	13334540	914	914	914	914	0
497	20250318	124800	13334540	914	914	914	914	0
498	20250318	124700	13334540	914	914	914	914	0
499	20250318	124600	13334540	914	914	914	914	0
500	20250318	124500	13334540	914	914	914	914	0
501	20250318	124400	13334540	914	914	914	914	0
502	20250318	124300	13334540	914	914	914	914	0
503	20250318	124200	13334540	914	914	914	914	0
504	20250318	124100	13334540	914	914	914	914	0
505	20250318	124000	13334540	914	914	914	914	0
506	20250318	123900	13334540	914	914	914	914	26
507	20250318	123800	13310776	914	914	914	914	1
508	20250318	123700	13309862	914	914	914	914	0
509	20250318	123600	13309862	914	914	914	914	0
510	20250318	123500	13309862	914	914	914	914	0
511	20250318	123400	13309862	914	914	914	914	0
512	20250318	123300	13309862	914	914	914	914	0
513	20250318	123200	13309862	914	914	914	914	0
514	20250318	123100	13309862	914	914	914	914	0
515	20250318	123000	13309862	914	914	914	914	0
516	20250318	122900	13309862	914	914	914	914	0
517	20250318	122800	13309862	914	914	914	914	0
518	20250318	122700	13309862	914	914	914	914	0
519	20250318	122600	13309862	914	914	914	914	0
520	20250318	122500	13309862	914	914	914	914	0
521	20250318	122400	13309862	914	914	914	914	0
522	20250318	122300	13309862	914	914	914	914	0
523	20250318	122200	13309862	914	914	914	914	0
524	20250318	122100	13309862	914	914	914	914	0
525	20250318	122000	13309862	914	914	914	914	0
526	20250318	121900	13309862	914	914	914	914	0
527	20250318	121800	13309862	914	914	914	914	0
528	20250318	121700	13309862	914	914	914	914	0
529	20250318	121600	13309862	914	914	914	914	6
530	20250318	121500	13304378	915	915	915	915	0
531	20250318	121400	13304378	915	915	915	915	0
532	20250318	121300	13304378	915	915	915	915	0
533	20250318	121200	13304378	915	915	915	915	0
534	20250318	121100	13304378	915	915	915	915	0
535	20250318	121000	13304378	915	915	915	915	0
536	20250318	120900	13304378	915	915	915	915	0
537	20250318	120800	13304378	915	915	915	915	0
538	20250318	120700	13304378	915	915	915	915	0
539	20250318	120600	13304378	915	915	915	915	0
540	20250318	120500	13304378	915	915	915	915	0
541	20250318	120400	13304378	915	915	915	915	0
542	20250318	120300	13304378	915	915	915	915	0
543	20250318	120200	13304378	915	915	915	915	0
544	20250318	120100	13304378	915	915	915	915	0
545	20250318	120000	13304378	915	915	915	915	0
546	20250318	115900	13304378	915	915	915	915	0
547	20250318	115800	13304378	915	915	915	915	0
548	20250318	115700	13304378	915	915	915	915	0
549	20250318	115600	13304378	915	913	915	913	5
550	20250318	115500	13299807	905	905	905	905	1
551	20250318	115400	13298902	915	915	915	915	0
552	20250318	115300	13298902	915	915	915	915	0
553	20250318	115200	13298902	915	915	915	915	0
554	20250318	115100	13298902	915	915	915	915	0
555	20250318	115000	13298902	915	915	915	915	0
556	20250318	114900	13298902	915	915	915	915	0
557	20250318	114800	13298902	915	915	915	915	0
558	20250318	114700	13298902	915	915	915	915	0
559	20250318	114600	13298902	915	915	915	915	0
560	20250318	114500	13298902	915	915	915	915	0
561	20250318	114400	13298902	915	915	915	915	0
562	20250318	114300	13298902	915	915	915	915	0
563	20250318	114200	13298902	915	915	915	915	0
564	20250318	114100	13298902	915	915	915	915	0
565	20250318	114000	13298902	915	915	915	915	0
566	20250318	113900	13298902	915	915	915	915	0
567	20250318	113800	13298902	915	915	915	915	0
568	20250318	113700	13298902	915	915	915	915	0
569	20250318	113600	13298902	915	915	915	915	0
570	20250318	113500	13298902	915	915	915	915	0
571	20250318	113400	13298902	915	915	915	915	0
572	20250318	113300	13298902	915	915	915	915	0
573	20250318	113200	13298902	915	915	915	915	0
574	20250318	113100	13298902	915	915	915	915	0
575	20250318	113000	13298902	915	915	915	915	0
576	20250318	112900	13298902	915	915	915	915	0
577	20250318	112800	13298902	915	915	915	915	0
578	20250318	112700	13298902	915	915	915	915	0
579	20250318	112600	13298902	915	912	915	912	548
580	20250318	112500	12798484	911	911	911	911	0
581	20250318	112400	12798484	911	911	911	911	0
582	20250318	112300	12798484	911	911	911	911	0
583	20250318	112200	12798484	911	911	911	911	0
584	20250318	112100	12798484	911	911	911	911	463
585	20250318	112000	12376691	911	911	911	911	537
586	20250318	111900	11887484	911	911	911	911	0
587	20250318	111800	11887484	911	911	911	911	30
588	20250318	111700	11860154	911	911	911	911	0
589	20250318	111600	11860154	911	911	911	911	0
590	20250318	111500	11860154	911	911	911	911	0
591	20250318	111400	11860154	911	911	911	911	0
592	20250318	111300	11860154	911	909	911	909	4
593	20250318	111200	11856512	900	900	900	900	0
594	20250318	111100	11856512	900	900	900	900	0
595	20250318	111000	11856512	900	900	900	900	0
596	20250318	110900	11856512	900	900	900	900	0
597	20250318	110800	11856512	900	900	900	900	0
598	20250318	110700	11856512	900	900	900	900	0
599	20250318	110600	11856512	900	909	909	900	2190
600	20250318	110500	9873519	916	916	916	916	0
601	20250318	110400	9873519	916	916	916	916	0
602	20250318	110300	9873519	916	916	916	916	0
603	20250318	110200	9873519	916	916	916	916	0
604	20250318	110100	9873519	916	916	916	916	0
605	20250318	110000	9873519	916	916	916	916	0
606	20250318	105900	9873519	916	916	916	916	0
607	20250318	105800	9873519	916	916	916	916	0
608	20250318	105700	9873519	916	916	916	916	0
609	20250318	105600	9873519	916	916	916	916	0
610	20250318	105500	9873519	916	916	916	916	0
611	20250318	105400	9873519	916	916	916	916	0
612	20250318	105300	9873519	916	916	916	916	0
613	20250318	105200	9873519	916	916	916	916	0
614	20250318	105100	9873519	916	916	916	916	0
615	20250318	105000	9873519	916	916	916	916	0
616	20250318	104900	9873519	916	915	916	915	375
617	20250318	104800	9530387	916	916	916	916	0
618	20250318	104700	9530387	916	916	916	916	0
619	20250318	104600	9530387	916	916	916	916	0
620	20250318	104500	9530387	916	903	916	903	5483
621	20250318	104400	4516944	913	913	913	913	0
622	20250318	104300	4516944	913	913	913	913	0
623	20250318	104200	4516944	913	913	913	913	0
624	20250318	104100	4516944	913	913	913	913	0
625	20250318	104000	4516944	913	913	913	913	0
626	20250318	103900	4516944	913	913	913	913	0
627	20250318	103800	4516944	913	913	913	913	0
628	20250318	103700	4516944	913	913	913	913	0
629	20250318	103600	4516944	913	913	913	913	0
630	20250318	103500	4516944	913	913	913	913	0
631	20250318	103400	4516944	913	906	913	906	649
632	20250318	103300	3927987	906	906	906	906	0
633	20250318	103200	3927987	906	906	906	906	0
634	20250318	103100	3927987	906	906	906	906	0
635	20250318	103000	3927987	906	906	906	906	0
636	20250318	102900	3927987	906	906	906	906	0
637	20250318	102800	3927987	906	906	906	906	0
638	20250318	102700	3927987	906	906	906	906	0
639	20250318	102600	3927987	906	906	906	906	0
640	20250318	102500	3927987	906	906	906	906	0
641	20250318	102400	3927987	906	906	906	906	0
642	20250318	102300	3927987	906	906	906	906	0
643	20250318	102200	3927987	906	906	906	906	0
644	20250318	102100	3927987	906	906	906	906	0
645	20250318	102000	3927987	906	906	906	906	0
646	20250318	101900	3927987	906	906	906	906	0
647	20250318	101800	3927987	906	906	906	906	0
648	20250318	101700	3927987	906	906	906	906	0
649	20250318	101600	3927987	906	906	906	906	1
650	20250318	101500	3927081	901	901	901	901	0
651	20250318	101400	3927081	901	901	901	901	0
652	20250318	101300	3927081	901	901	901	901	18
653	20250318	101200	3910863	901	901	901	901	1
654	20250318	101100	3909962	907	907	907	907	0
655	20250318	101000	3909962	907	907	907	907	18
656	20250318	100900	3893636	907	907	907	907	0
657	20250318	100800	3893636	907	907	907	907	0
658	20250318	100700	3893636	907	907	907	907	0
659	20250318	100600	3893636	907	907	907	907	0
660	20250318	100500	3893636	907	907	907	907	0
661	20250318	100400	3893636	907	907	907	907	0
662	20250318	100300	3893636	907	907	907	907	0
663	20250318	100200	3893636	907	907	907	907	0
664	20250318	100100	3893636	907	907	907	907	0
665	20250318	100000	3893636	907	907	907	907	0
666	20250318	095900	3893636	907	907	907	907	0
667	20250318	095800	3893636	907	907	907	907	0
668	20250318	095700	3893636	907	907	907	907	0
669	20250318	095600	3893636	907	907	907	907	0
670	20250318	095500	3893636	907	907	907	907	0
671	20250318	095400	3893636	907	907	907	907	0
672	20250318	095300	3893636	907	907	907	907	0
673	20250318	095200	3893636	907	907	907	907	0
674	20250318	095100	3893636	907	907	907	907	0
675	20250318	095000	3893636	907	907	907	907	0
676	20250318	094900	3893636	907	907	907	907	0
677	20250318	094800	3893636	907	907	907	907	30
678	20250318	094700	3866426	907	907	907	907	0
679	20250318	094600	3866426	907	907	907	907	1
680	20250318	094500	3865519	907	907	907	907	0
681	20250318	094400	3865519	907	907	907	907	10
682	20250318	094300	3856449	907	907	907	907	0
683	20250318	094200	3856449	907	907	907	907	0
684	20250318	094100	3856449	907	907	907	907	0
685	20250318	094000	3856449	907	907	907	907	0
686	20250318	093900	3856449	907	907	907	907	0
687	20250318	093800	3856449	907	903	907	903	220
688	20250318	093700	3657317	900	900	900	900	10
689	20250318	093600	3648317	901	901	901	901	0
690	20250318	093500	3648317	901	901	901	901	0
691	20250318	093400	3648317	901	901	901	901	0
692	20250318	093300	3648317	901	901	901	901	0
693	20250318	093200	3648317	901	901	901	901	0
694	20250318	093100	3648317	901	901	901	901	1110
695	20250318	093000	2648207	901	901	901	901	0
696	20250318	092900	2648207	901	901	901	901	31
697	20250318	092800	2620276	903	903	903	903	0
698	20250318	092700	2620276	903	903	903	903	0
699	20250318	092600	2620276	903	902	903	902	8
700	20250318	092500	2613053	903	903	903	903	0
701	20250318	092400	2613053	903	903	903	903	0
702	20250318	092300	2613053	903	903	903	903	1
703	20250318	092200	2612150	907	907	907	907	0
704	20250318	092100	2612150	907	907	907	907	0
705	20250318	092000	2612150	907	907	907	907	9
706	20250318	091900	2603987	913	913	913	913	0
707	20250318	091800	2603987	913	913	913	913	0
708	20250318	091700	2603987	913	913	913	913	0
709	20250318	091600	2603987	913	907	913	907	27
710	20250318	091500	2579438	903	903	903	903	0
711	20250318	091400	2579438	903	903	903	903	0
712	20250318	091300	2579438	903	903	903	903	0
713	20250318	091200	2579438	903	903	903	903	1
714	20250318	091100	2578535	904	904	904	904	0
715	20250318	091000	2578535	904	912	912	904	368
716	20250318	090900	2245855	904	904	904	904	0
717	20250318	090800	2245855	904	904	904	904	0
718	20250318	090700	2245855	904	904	913	904	1428
719	20250318	090600	954737	899	899	899	899	0
720	20250318	090500	954737	899	899	899	899	0
721	20250318	090400	954737	899	899	899	899	162
722	20250318	090300	809099	899	899	899	899	0
723	20250318	090200	809099	899	899	899	899	0
724	20250318	090100	809099	899	899	899	899	1
725	20250318	090000	808200	898	898	898	898	900