KissMeData/031860/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	191500	24004148	875	875	875	875	126
3	20250317	191400	24004148	875	875	875	875	0
4	20250317	191300	24004148	875	875	875	875	0
5	20250317	191200	24004148	875	875	875	875	0
6	20250317	191100	24004148	875	875	875	875	0
7	20250317	191000	24004148	875	875	875	875	0
8	20250317	190900	24004148	875	875	875	875	0
9	20250317	190800	24004148	875	875	875	875	0
10	20250317	190700	24004148	875	875	875	875	0
11	20250317	190600	24004148	875	875	875	875	0
12	20250317	190500	24004148	875	875	875	875	0
13	20250317	190400	24004148	875	875	875	875	0
14	20250317	190300	24004148	875	875	875	875	0
15	20250317	190200	24004148	875	875	875	875	0
16	20250317	190100	24004148	875	875	875	875	0
17	20250317	190000	24004148	875	875	875	875	0
18	20250317	185900	24004148	875	875	875	875	0
19	20250317	185800	24004148	875	875	875	875	0
20	20250317	185700	24004148	875	875	875	875	0
21	20250317	185600	24004148	875	875	875	875	0
22	20250317	185500	24004148	875	875	875	875	0
23	20250317	185400	24004148	875	875	875	875	0
24	20250317	185300	24004148	875	875	875	875	0
25	20250317	185200	24004148	875	875	875	875	0
26	20250317	185100	24004148	875	875	875	875	0
27	20250317	185000	24004148	875	875	875	875	0
28	20250317	184900	24004148	875	875	875	875	0
29	20250317	184800	24004148	875	875	875	875	0
30	20250317	184700	24004148	875	875	875	875	0
31	20250317	184600	24004148	875	875	875	875	0
32	20250317	184500	24004148	875	875	875	875	126
33	20250317	184400	24004148	875	875	875	875	0
34	20250317	184300	24004148	875	875	875	875	0
35	20250317	184200	24004148	875	875	875	875	0
36	20250317	184100	24004148	875	875	875	875	0
37	20250317	184000	24004148	875	875	875	875	0
38	20250317	183900	24004148	875	875	875	875	0
39	20250317	183800	24004148	875	875	875	875	0
40	20250317	183700	24004148	875	875	875	875	0
41	20250317	183600	24004148	875	875	875	875	0
42	20250317	183500	24004148	875	875	875	875	0
43	20250317	183400	24004148	875	875	875	875	0
44	20250317	183300	24004148	875	875	875	875	0
45	20250317	183200	24004148	875	875	875	875	0
46	20250317	183100	24004148	875	875	875	875	0
47	20250317	183000	24004148	875	875	875	875	0
48	20250317	182900	24004148	875	875	875	875	0
49	20250317	182800	24004148	875	875	875	875	0
50	20250317	182700	24004148	875	875	875	875	0
51	20250317	182600	24004148	875	875	875	875	0
52	20250317	182500	24004148	875	875	875	875	0
53	20250317	182400	24004148	875	875	875	875	0
54	20250317	182300	24004148	875	875	875	875	0
55	20250317	182200	24004148	875	875	875	875	0
56	20250317	182100	24004148	875	875	875	875	0
57	20250317	182000	24004148	875	875	875	875	0
58	20250317	181900	24004148	875	875	875	875	0
59	20250317	181800	24004148	875	875	875	875	0
60	20250317	181700	24004148	875	875	875	875	0
61	20250317	181600	24004148	875	875	875	875	0
62	20250317	181500	24004148	875	875	875	875	126
63	20250317	181400	24004148	875	875	875	875	0
64	20250317	181300	24004148	875	875	875	875	0
65	20250317	181200	24004148	875	875	875	875	0
66	20250317	181100	24004148	875	875	875	875	0
67	20250317	181000	24004148	875	875	875	875	0
68	20250317	180900	24004148	875	875	875	875	0
69	20250317	180800	24004148	875	875	875	875	0
70	20250317	180700	24004148	875	875	875	875	0
71	20250317	180600	24004148	875	875	875	875	0
72	20250317	180500	24004148	875	875	875	875	0
73	20250317	180400	24004148	875	875	875	875	0
74	20250317	180300	24004148	875	875	875	875	0
75	20250317	180200	24004148	875	875	875	875	0
76	20250317	180100	24004148	875	875	875	875	0
77	20250317	180000	24004148	875	875	875	875	0
78	20250317	175900	24004148	875	875	875	875	0
79	20250317	175800	24004148	875	875	875	875	0
80	20250317	175700	24004148	875	875	875	875	0
81	20250317	175600	24004148	875	875	875	875	0
82	20250317	175500	24004148	875	875	875	875	0
83	20250317	175400	24004148	875	875	875	875	0
84	20250317	175300	24004148	875	875	875	875	0
85	20250317	175200	24004148	875	875	875	875	0
86	20250317	175100	24004148	875	875	875	875	0
87	20250317	175000	24004148	875	875	875	875	0
88	20250317	174900	24004148	875	875	875	875	0
89	20250317	174800	24004148	875	875	875	875	0
90	20250317	174700	24004148	875	875	875	875	0
91	20250317	174600	24004148	875	875	875	875	0
92	20250317	174500	24004148	875	875	875	875	126
93	20250317	174400	24004148	875	875	875	875	0
94	20250317	174300	24004148	875	875	875	875	0
95	20250317	174200	24004148	875	875	875	875	0
96	20250317	174100	24004148	875	875	875	875	0
97	20250317	174000	24004148	875	875	875	875	0
98	20250317	173900	24004148	875	875	875	875	0
99	20250317	173800	24004148	875	875	875	875	0
100	20250317	173700	24004148	875	875	875	875	0
101	20250317	173600	24004148	875	875	875	875	0
102	20250317	173500	24004148	875	875	875	875	0
103	20250317	173400	24004148	875	875	875	875	0
104	20250317	173300	24004148	875	875	875	875	0
105	20250317	173200	24004148	875	875	875	875	0
106	20250317	173100	24004148	875	875	875	875	0
107	20250317	173000	24004148	875	875	875	875	0
108	20250317	172900	24004148	875	875	875	875	0
109	20250317	172800	24004148	875	875	875	875	0
110	20250317	172700	24004148	875	875	875	875	0
111	20250317	172600	24004148	875	875	875	875	0
112	20250317	172500	24004148	875	875	875	875	0
113	20250317	172400	24004148	875	875	875	875	0
114	20250317	172300	24004148	875	875	875	875	0
115	20250317	172200	24004148	875	875	875	875	0
116	20250317	172100	24004148	875	875	875	875	0
117	20250317	172000	24004148	875	875	875	875	0
118	20250317	171900	24004148	875	875	875	875	0
119	20250317	171800	24004148	875	875	875	875	0
120	20250317	171700	24004148	875	875	875	875	0
121	20250317	171600	24004148	875	875	875	875	0
122	20250317	171500	24004148	875	875	875	875	126
123	20250317	171400	24004148	875	875	875	875	0
124	20250317	171300	24004148	875	875	875	875	0
125	20250317	171200	24004148	875	875	875	875	0
126	20250317	171100	24004148	875	875	875	875	0
127	20250317	171000	24004148	875	875	875	875	0
128	20250317	170900	24004148	875	875	875	875	0
129	20250317	170800	24004148	875	875	875	875	0
130	20250317	170700	24004148	875	875	875	875	0
131	20250317	170600	24004148	875	875	875	875	0
132	20250317	170500	24004148	875	875	875	875	0
133	20250317	170400	24004148	875	875	875	875	0
134	20250317	170300	24004148	875	875	875	875	0
135	20250317	170200	24004148	875	875	875	875	0
136	20250317	170100	24004148	875	875	875	875	0
137	20250317	170000	24004148	875	875	875	875	0
138	20250317	165900	24004148	875	875	875	875	0
139	20250317	165800	24004148	875	875	875	875	0
140	20250317	165700	24004148	875	875	875	875	0
141	20250317	165600	24004148	875	875	875	875	0
142	20250317	165500	24004148	875	875	875	875	0
143	20250317	165400	24004148	875	875	875	875	0
144	20250317	165300	24004148	875	875	875	875	0
145	20250317	165200	24004148	875	875	875	875	0
146	20250317	165100	24004148	875	875	875	875	0
147	20250317	165000	24004148	875	875	875	875	0
148	20250317	164900	24004148	875	875	875	875	0
149	20250317	164800	24004148	875	875	875	875	0
150	20250317	164700	24004148	875	875	875	875	0
151	20250317	164600	24004148	875	875	875	875	0
152	20250317	164500	24004148	875	875	875	875	126
153	20250317	164400	24004148	875	875	875	875	0
154	20250317	164300	24004148	875	875	875	875	0
155	20250317	164200	24004148	875	875	875	875	0
156	20250317	164100	24004148	875	875	875	875	0
157	20250317	164000	24004148	875	875	875	875	0
158	20250317	163900	24004148	875	875	875	875	0
159	20250317	163800	24004148	875	875	875	875	0
160	20250317	163700	24004148	875	875	875	875	0
161	20250317	163600	24004148	875	875	875	875	0
162	20250317	163500	24004148	875	875	875	875	0
163	20250317	163400	24004148	875	875	875	875	0
164	20250317	163300	24004148	875	875	875	875	0
165	20250317	163200	24004148	875	875	875	875	0
166	20250317	163100	24004148	875	875	875	875	0
167	20250317	163000	24004148	875	875	875	875	0
168	20250317	162900	24004148	875	875	875	875	0
169	20250317	162800	24004148	875	875	875	875	0
170	20250317	162700	24004148	875	875	875	875	0
171	20250317	162600	24004148	875	875	875	875	0
172	20250317	162500	24004148	875	875	875	875	0
173	20250317	162400	24004148	875	875	875	875	0
174	20250317	162300	24004148	875	875	875	875	0
175	20250317	162200	24004148	875	875	875	875	0
176	20250317	162100	24004148	875	875	875	875	0
177	20250317	162000	24004148	875	875	875	875	0
178	20250317	161900	24004148	875	875	875	875	0
179	20250317	161800	24004148	875	875	875	875	0
180	20250317	161700	24004148	875	875	875	875	0
181	20250317	161600	24004148	875	875	875	875	0
182	20250317	161500	24004148	875	875	875	875	126
183	20250317	161400	24004148	875	875	875	875	0
184	20250317	161300	24004148	875	875	875	875	0
185	20250317	161200	24004148	875	875	875	875	0
186	20250317	161100	24004148	875	875	875	875	0
187	20250317	161000	24004148	875	875	875	875	0
188	20250317	160900	24004148	875	875	875	875	0
189	20250317	160800	24004148	875	875	875	875	0
190	20250317	160700	24004148	875	875	875	875	0
191	20250317	160600	24004148	875	875	875	875	0
192	20250317	160500	24004148	875	875	875	875	0
193	20250317	160400	24004148	875	875	875	875	0
194	20250317	160300	24004148	875	875	875	875	0
195	20250317	160200	24004148	875	875	875	875	0
196	20250317	160100	24004148	875	875	875	875	0
197	20250317	160000	24004148	875	875	875	875	0
198	20250317	155900	24004148	875	875	875	875	0
199	20250317	155800	24004148	875	875	875	875	0
200	20250317	155700	24004148	875	875	875	875	0
201	20250317	155600	24004148	875	875	875	875	0
202	20250317	155500	24004148	875	875	875	875	0
203	20250317	155400	24004148	875	875	875	875	0
204	20250317	155300	24004148	875	875	875	875	0
205	20250317	155200	24004148	875	875	875	875	0
206	20250317	155100	24004148	875	875	875	875	0
207	20250317	155000	24004148	875	875	875	875	0
208	20250317	154900	24004148	875	875	875	875	0
209	20250317	154800	24004148	875	875	875	875	0
210	20250317	154700	24004148	875	875	875	875	0
211	20250317	154600	24004148	875	875	875	875	0
212	20250317	154500	24004148	875	875	875	875	126
213	20250317	154400	24004148	875	875	875	875	0
214	20250317	154300	24004148	875	875	875	875	0
215	20250317	154200	24004148	875	875	875	875	0
216	20250317	154100	24004148	875	875	875	875	0
217	20250317	154000	24004148	875	875	875	875	0
218	20250317	153900	24004148	875	875	875	875	0
219	20250317	153800	24004148	875	875	875	875	0
220	20250317	153700	24004148	875	875	875	875	0
221	20250317	153600	24004148	875	875	875	875	0
222	20250317	153500	24004148	875	875	875	875	0
223	20250317	153400	24004148	875	875	875	875	0
224	20250317	153300	24004148	875	875	875	875	0
225	20250317	153200	24004148	875	875	875	875	0
226	20250317	153100	24004148	875	875	875	875	0
227	20250317	153000	24004148	875	875	875	875	126
228	20250317	152900	23893898	870	870	870	870	0
229	20250317	152800	23893898	870	870	870	870	0
230	20250317	152700	23893898	870	870	870	870	0
231	20250317	152600	23893898	870	870	870	870	0
232	20250317	152500	23893898	870	870	870	870	0
233	20250317	152400	23893898	870	870	870	870	0
234	20250317	152300	23893898	870	870	870	870	0
235	20250317	152200	23893898	870	870	870	870	0
236	20250317	152100	23893898	870	870	870	870	0
237	20250317	152000	23893898	870	870	870	870	0
238	20250317	151900	23893898	870	870	870	870	0
239	20250317	151800	23893898	870	870	870	870	0
240	20250317	151700	23893898	870	870	870	870	0
241	20250317	151600	23893898	870	870	870	870	0
242	20250317	151500	23893898	870	875	875	870	206
243	20250317	151400	23714648	875	875	875	875	0
244	20250317	151300	23714648	875	875	875	875	0
245	20250317	151200	23714648	875	875	875	875	0
246	20250317	151100	23714648	875	875	875	875	0
247	20250317	151000	23714648	875	875	875	875	0
248	20250317	150900	23714648	875	870	875	870	1981
249	20250317	150800	21990748	875	875	875	875	0
250	20250317	150700	21990748	875	875	875	875	9
251	20250317	150600	21982873	876	876	876	876	0
252	20250317	150500	21982873	876	876	876	876	0
253	20250317	150400	21982873	876	876	876	876	0
254	20250317	150300	21982873	876	876	876	876	0
255	20250317	150200	21982873	876	876	876	876	0
256	20250317	150100	21982873	876	876	876	876	0
257	20250317	150000	21982873	876	876	876	876	0
258	20250317	145900	21982873	876	876	876	876	0
259	20250317	145800	21982873	876	876	876	876	0
260	20250317	145700	21982873	876	876	876	876	0
261	20250317	145600	21982873	876	876	876	876	0
262	20250317	145500	21982873	876	876	876	876	0
263	20250317	145400	21982873	876	876	876	876	0
264	20250317	145300	21982873	876	876	876	876	0
265	20250317	145200	21982873	876	870	876	870	958
266	20250317	145100	21149065	876	876	876	876	0
267	20250317	145000	21149065	876	876	876	876	0
268	20250317	144900	21149065	876	876	876	876	0
269	20250317	144800	21149065	876	876	876	876	0
270	20250317	144700	21149065	876	876	876	876	0
271	20250317	144600	21149065	876	876	876	876	0
272	20250317	144500	21149065	876	876	876	876	0
273	20250317	144400	21149065	876	876	876	876	0
274	20250317	144300	21149065	876	876	876	876	0
275	20250317	144200	21149065	876	876	876	876	0
276	20250317	144100	21149065	876	876	876	876	0
277	20250317	144000	21149065	876	876	876	876	0
278	20250317	143900	21149065	876	876	876	876	0
279	20250317	143800	21149065	876	876	876	876	0
280	20250317	143700	21149065	876	876	876	876	0
281	20250317	143600	21149065	876	876	876	876	0
282	20250317	143500	21149065	876	876	876	876	0
283	20250317	143400	21149065	876	876	876	876	0
284	20250317	143300	21149065	876	876	876	876	0
285	20250317	143200	21149065	876	876	876	876	0
286	20250317	143100	21149065	876	876	876	876	0
287	20250317	143000	21149065	876	876	876	876	0
288	20250317	142900	21149065	876	876	876	876	0
289	20250317	142800	21149065	876	873	876	870	3102
290	20250317	142700	18448461	876	876	876	876	0
291	20250317	142600	18448461	876	876	876	876	0
292	20250317	142500	18448461	876	876	876	876	0
293	20250317	142400	18448461	876	876	876	876	0
294	20250317	142300	18448461	876	876	876	876	0
295	20250317	142200	18448461	876	876	876	876	0
296	20250317	142100	18448461	876	876	876	876	1
297	20250317	142000	18447585	876	876	876	876	0
298	20250317	141900	18447585	876	876	876	876	0
299	20250317	141800	18447585	876	876	876	876	0
300	20250317	141700	18447585	876	876	876	876	0
301	20250317	141600	18447585	876	876	876	876	1
302	20250317	141500	18446709	874	874	874	874	0
303	20250317	141400	18446709	874	874	874	874	0
304	20250317	141300	18446709	874	874	874	874	19
305	20250317	141200	18430103	874	874	874	874	0
306	20250317	141100	18430103	874	874	874	874	0
307	20250317	141000	18430103	874	874	874	874	0
308	20250317	140900	18430103	874	874	874	874	0
309	20250317	140800	18430103	874	874	874	874	0
310	20250317	140700	18430103	874	874	874	874	0
311	20250317	140600	18430103	874	874	874	874	0
312	20250317	140500	18430103	874	874	874	874	0
313	20250317	140400	18430103	874	874	874	874	0
314	20250317	140300	18430103	874	874	874	874	0
315	20250317	140200	18430103	874	874	874	874	0
316	20250317	140100	18430103	874	874	874	874	0
317	20250317	140000	18430103	874	874	874	874	0
318	20250317	135900	18430103	874	874	874	874	0
319	20250317	135800	18430103	874	874	874	874	1
320	20250317	135700	18429229	874	874	874	874	0
321	20250317	135600	18429229	874	874	874	874	0
322	20250317	135500	18429229	874	874	874	874	0
323	20250317	135400	18429229	874	874	874	874	0
324	20250317	135300	18429229	874	874	874	874	0
325	20250317	135200	18429229	874	874	874	874	0
326	20250317	135100	18429229	874	874	874	874	1222
327	20250317	135000	17361201	874	874	874	874	151
328	20250317	134900	17229227	874	876	876	874	18
329	20250317	134800	17213493	876	876	876	876	0
330	20250317	134700	17213493	876	876	876	876	0
331	20250317	134600	17213493	876	876	876	876	0
332	20250317	134500	17213493	876	876	876	876	0
333	20250317	134400	17213493	876	876	876	876	9
334	20250317	134300	17205609	876	876	876	876	0
335	20250317	134200	17205609	876	874	876	874	146
336	20250317	134100	17077871	874	874	874	874	0
337	20250317	134000	17077871	874	874	874	874	0
338	20250317	133900	17077871	874	874	874	874	1
339	20250317	133800	17076997	874	874	874	874	0
340	20250317	133700	17076997	874	874	874	874	0
341	20250317	133600	17076997	874	874	874	874	0
342	20250317	133500	17076997	874	874	874	874	0
343	20250317	133400	17076997	874	874	874	874	0
344	20250317	133300	17076997	874	874	874	874	0
345	20250317	133200	17076997	874	874	874	874	0
346	20250317	133100	17076997	874	874	874	874	0
347	20250317	133000	17076997	874	874	874	874	0
348	20250317	132900	17076997	874	874	874	874	0
349	20250317	132800	17076997	874	871	874	871	398
350	20250317	132700	16730045	871	871	871	871	0
351	20250317	132600	16730045	871	871	871	871	0
352	20250317	132500	16730045	871	871	871	871	0
353	20250317	132400	16730045	871	871	871	871	0
354	20250317	132300	16730045	871	871	871	871	0
355	20250317	132200	16730045	871	871	871	871	0
356	20250317	132100	16730045	871	871	871	871	0
357	20250317	132000	16730045	871	871	871	871	0
358	20250317	131900	16730045	871	871	871	871	0
359	20250317	131800	16730045	871	871	871	871	0
360	20250317	131700	16730045	871	871	871	871	0
361	20250317	131600	16730045	871	871	871	871	0
362	20250317	131500	16730045	871	871	871	871	0
363	20250317	131400	16730045	871	871	871	871	0
364	20250317	131300	16730045	871	871	871	871	0
365	20250317	131200	16730045	871	871	871	871	0
366	20250317	131100	16730045	871	871	871	871	0
367	20250317	131000	16730045	871	871	871	871	0
368	20250317	130900	16730045	871	871	871	871	0
369	20250317	130800	16730045	871	871	871	871	0
370	20250317	130700	16730045	871	871	871	871	0
371	20250317	130600	16730045	871	871	871	871	0
372	20250317	130500	16730045	871	871	871	871	0
373	20250317	130400	16730045	871	871	871	871	1934
374	20250317	130300	15045531	871	871	871	871	0
375	20250317	130200	15045531	871	871	871	871	0
376	20250317	130100	15045531	871	871	871	871	3
377	20250317	130000	15042918	871	871	871	871	0
378	20250317	125900	15042918	871	871	871	871	0
379	20250317	125800	15042918	871	871	871	871	0
380	20250317	125700	15042918	871	872	872	871	1622
381	20250317	125600	13629947	874	874	874	874	0
382	20250317	125500	13629947	874	874	874	874	0
383	20250317	125400	13629947	874	874	874	874	0
384	20250317	125300	13629947	874	874	874	874	0
385	20250317	125200	13629947	874	874	874	874	0
386	20250317	125100	13629947	874	874	874	874	0
387	20250317	125000	13629947	874	874	874	874	0
388	20250317	124900	13629947	874	874	874	874	0
389	20250317	124800	13629947	874	874	874	874	0
390	20250317	124700	13629947	874	874	874	874	0
391	20250317	124600	13629947	874	874	874	874	0
392	20250317	124500	13629947	874	874	874	874	0
393	20250317	124400	13629947	874	874	874	874	0
394	20250317	124300	13629947	874	874	874	874	0
395	20250317	124200	13629947	874	874	874	874	0
396	20250317	124100	13629947	874	874	874	874	0
397	20250317	124000	13629947	874	874	874	874	0
398	20250317	123900	13629947	874	874	874	874	0
399	20250317	123800	13629947	874	874	874	874	1
400	20250317	123700	13629073	872	872	872	872	791
401	20250317	123600	12939321	872	872	872	872	0
402	20250317	123500	12939321	872	872	872	872	0
403	20250317	123400	12939321	872	872	872	872	0
404	20250317	123300	12939321	872	872	872	872	0
405	20250317	123200	12939321	872	872	872	872	0
406	20250317	123100	12939321	872	872	872	872	0
407	20250317	123000	12939321	872	872	872	872	0
408	20250317	122900	12939321	872	872	872	872	0
409	20250317	122800	12939321	872	872	872	872	0
410	20250317	122700	12939321	872	872	872	872	10
411	20250317	122600	12930601	872	872	872	872	0
412	20250317	122500	12930601	872	872	872	872	1
413	20250317	122400	12929729	872	872	872	872	1
414	20250317	122300	12928857	874	874	874	874	0
415	20250317	122200	12928857	874	874	874	874	0
416	20250317	122100	12928857	874	874	874	874	0
417	20250317	122000	12928857	874	874	874	874	0
418	20250317	121900	12928857	874	874	874	874	0
419	20250317	121800	12928857	874	874	874	874	0
420	20250317	121700	12928857	874	874	874	874	0
421	20250317	121600	12928857	874	874	874	874	0
422	20250317	121500	12928857	874	874	874	874	0
423	20250317	121400	12928857	874	874	874	874	0
424	20250317	121300	12928857	874	874	874	874	0
425	20250317	121200	12928857	874	874	874	874	0
426	20250317	121100	12928857	874	874	874	874	0
427	20250317	121000	12928857	874	874	874	874	0
428	20250317	120900	12928857	874	874	874	874	0
429	20250317	120800	12928857	874	874	874	874	0
430	20250317	120700	12928857	874	874	874	874	0
431	20250317	120600	12928857	874	874	874	874	0
432	20250317	120500	12928857	874	874	874	874	0
433	20250317	120400	12928857	874	874	874	874	0
434	20250317	120300	12928857	874	874	874	874	0
435	20250317	120200	12928857	874	874	874	874	0
436	20250317	120100	12928857	874	874	874	874	0
437	20250317	120000	12928857	874	874	874	874	0
438	20250317	115900	12928857	874	874	874	874	0
439	20250317	115800	12928857	874	874	874	874	0
440	20250317	115700	12928857	874	874	874	874	0
441	20250317	115600	12928857	874	874	874	874	0
442	20250317	115500	12928857	874	874	874	874	0
443	20250317	115400	12928857	874	874	874	874	0
444	20250317	115300	12928857	874	874	874	874	0
445	20250317	115200	12928857	874	874	874	874	0
446	20250317	115100	12928857	874	874	874	874	0
447	20250317	115000	12928857	874	874	874	874	0
448	20250317	114900	12928857	874	874	874	874	0
449	20250317	114800	12928857	874	874	874	874	0
450	20250317	114700	12928857	874	874	874	874	0
451	20250317	114600	12928857	874	874	874	874	0
452	20250317	114500	12928857	874	874	874	874	0
453	20250317	114400	12928857	874	874	874	874	0
454	20250317	114300	12928857	874	874	874	874	0
455	20250317	114200	12928857	874	874	874	874	0
456	20250317	114100	12928857	874	874	874	874	0
457	20250317	114000	12928857	874	874	874	874	2
458	20250317	113900	12927109	874	874	874	874	0
459	20250317	113800	12927109	874	874	874	874	0
460	20250317	113700	12927109	874	874	874	874	0
461	20250317	113600	12927109	874	874	874	874	0
462	20250317	113500	12927109	874	874	874	874	0
463	20250317	113400	12927109	874	874	874	874	0
464	20250317	113300	12927109	874	874	874	874	0
465	20250317	113200	12927109	874	874	874	874	0
466	20250317	113100	12927109	874	874	874	874	0
467	20250317	113000	12927109	874	874	874	874	0
468	20250317	112900	12927109	874	874	874	874	0
469	20250317	112800	12927109	874	874	874	874	0
470	20250317	112700	12927109	874	874	874	874	0
471	20250317	112600	12927109	874	874	874	874	0
472	20250317	112500	12927109	874	874	874	874	0
473	20250317	112400	12927109	874	874	874	874	0
474	20250317	112300	12927109	874	874	874	874	0
475	20250317	112200	12927109	874	874	874	874	1
476	20250317	112100	12926235	871	871	871	871	0
477	20250317	112000	12926235	871	871	871	871	0
478	20250317	111900	12926235	871	871	871	871	0
479	20250317	111800	12926235	871	871	871	871	0
480	20250317	111700	12926235	871	871	871	871	0
481	20250317	111600	12926235	871	871	871	870	2597
482	20250317	111500	10666640	877	877	877	877	0
483	20250317	111400	10666640	877	877	877	877	0
484	20250317	111300	10666640	877	877	877	877	0
485	20250317	111200	10666640	877	877	877	877	0
486	20250317	111100	10666640	877	877	877	877	0
487	20250317	111000	10666640	877	877	877	877	0
488	20250317	110900	10666640	877	877	877	877	0
489	20250317	110800	10666640	877	877	877	877	0
490	20250317	110700	10666640	877	877	877	877	0
491	20250317	110600	10666640	877	877	877	877	0
492	20250317	110500	10666640	877	877	877	877	0
493	20250317	110400	10666640	877	877	877	877	0
494	20250317	110300	10666640	877	877	877	877	0
495	20250317	110200	10666640	877	877	877	877	0
496	20250317	110100	10666640	877	877	877	877	0
497	20250317	110000	10666640	877	877	877	877	0
498	20250317	105900	10666640	877	877	877	877	0
499	20250317	105800	10666640	877	877	877	877	0
500	20250317	105700	10666640	877	877	877	877	0
501	20250317	105600	10666640	877	877	877	877	0
502	20250317	105500	10666640	877	877	877	877	0
503	20250317	105400	10666640	877	877	877	877	0
504	20250317	105300	10666640	877	877	877	877	0
505	20250317	105200	10666640	877	877	877	877	11
506	20250317	105100	10656993	877	877	877	877	0
507	20250317	105000	10656993	877	877	877	877	1
508	20250317	104900	10656116	870	870	870	870	0
509	20250317	104800	10656116	870	870	870	870	0
510	20250317	104700	10656116	870	870	870	870	0
511	20250317	104600	10656116	870	870	870	870	0
512	20250317	104500	10656116	870	870	870	870	0
513	20250317	104400	10656116	870	870	870	870	0
514	20250317	104300	10656116	870	870	870	870	0
515	20250317	104200	10656116	870	870	870	870	0
516	20250317	104100	10656116	870	870	870	870	0
517	20250317	104000	10656116	870	870	870	870	0
518	20250317	103900	10656116	870	870	870	870	0
519	20250317	103800	10656116	870	870	870	870	0
520	20250317	103700	10656116	870	870	870	870	500
521	20250317	103600	10221116	870	870	870	870	0
522	20250317	103500	10221116	870	870	870	870	2000
523	20250317	103400	8481116	870	871	871	870	1000
524	20250317	103300	7610839	880	880	880	880	0
525	20250317	103200	7610839	880	880	880	880	0
526	20250317	103100	7610839	880	880	880	880	0
527	20250317	103000	7610839	880	880	880	880	0
528	20250317	102900	7610839	880	874	880	874	9
529	20250317	102800	7602967	874	874	874	874	0
530	20250317	102700	7602967	874	874	874	874	0
531	20250317	102600	7602967	874	874	874	874	54
532	20250317	102500	7555771	874	874	874	874	0
533	20250317	102400	7555771	874	874	874	874	0
534	20250317	102300	7555771	874	874	874	874	0
535	20250317	102200	7555771	874	874	874	874	0
536	20250317	102100	7555771	874	874	874	874	82
537	20250317	102000	7484103	870	870	870	870	0
538	20250317	101900	7484103	870	870	870	870	0
539	20250317	101800	7484103	870	870	870	870	0
540	20250317	101700	7484103	870	871	871	870	465
541	20250317	101600	7079196	873	873	873	873	0
542	20250317	101500	7079196	873	873	873	873	0
543	20250317	101400	7079196	873	873	873	873	0
544	20250317	101300	7079196	873	873	873	873	0
545	20250317	101200	7079196	873	873	873	873	0
546	20250317	101100	7079196	873	873	873	873	0
547	20250317	101000	7079196	873	873	873	873	0
548	20250317	100900	7079196	873	873	873	873	0
549	20250317	100800	7079196	873	873	873	873	0
550	20250317	100700	7079196	873	873	873	873	0
551	20250317	100600	7079196	873	872	873	872	158
552	20250317	100500	6941332	873	872	873	872	69
553	20250317	100400	6881157	872	873	873	872	27
554	20250317	100300	6857588	874	874	874	874	0
555	20250317	100200	6857588	874	874	874	874	0
556	20250317	100100	6857588	874	874	874	874	0
557	20250317	100000	6857588	874	874	874	874	49
558	20250317	095900	6814762	874	874	874	874	0
559	20250317	095800	6814762	874	874	874	873	493
560	20250317	095700	6383966	881	881	881	881	0
561	20250317	095600	6383966	881	881	881	881	0
562	20250317	095500	6383966	881	881	881	881	0
563	20250317	095400	6383966	881	881	881	881	0
564	20250317	095300	6383966	881	881	881	881	0
565	20250317	095200	6383966	881	881	881	881	3
566	20250317	095100	6381323	881	881	881	881	2
567	20250317	095000	6379561	873	873	873	873	0
568	20250317	094900	6379561	873	873	873	873	0
569	20250317	094800	6379561	873	873	873	873	0
570	20250317	094700	6379561	873	873	873	873	0
571	20250317	094600	6379561	873	873	873	873	0
572	20250317	094500	6379561	873	873	873	873	0
573	20250317	094400	6379561	873	873	873	873	0
574	20250317	094300	6379561	873	873	873	873	0
575	20250317	094200	6379561	873	873	873	873	0
576	20250317	094100	6379561	873	873	873	873	0
577	20250317	094000	6379561	873	873	873	873	0
578	20250317	093900	6379561	873	873	873	873	0
579	20250317	093800	6379561	873	875	875	873	500
580	20250317	093700	5942823	882	882	882	882	0
581	20250317	093600	5942823	882	882	882	882	0
582	20250317	093500	5942823	882	882	882	882	0
583	20250317	093400	5942823	882	882	882	882	0
584	20250317	093300	5942823	882	882	882	882	1
585	20250317	093200	5941941	882	882	882	882	10
586	20250317	093100	5933121	882	882	882	882	0
587	20250317	093000	5933121	882	882	882	882	0
588	20250317	092900	5933121	882	882	882	882	5
589	20250317	092800	5928711	884	884	884	884	0
590	20250317	092700	5928711	884	884	884	884	0
591	20250317	092600	5928711	884	884	884	884	0
592	20250317	092500	5928711	884	884	884	884	0
593	20250317	092400	5928711	884	884	884	884	0
594	20250317	092300	5928711	884	884	884	884	1
595	20250317	092200	5927827	881	881	881	881	0
596	20250317	092100	5927827	881	881	881	881	0
597	20250317	092000	5927827	881	881	881	881	0
598	20250317	091900	5927827	881	881	881	881	0
599	20250317	091800	5927827	881	881	881	881	0
600	20250317	091700	5927827	881	881	881	881	465
601	20250317	091600	5518162	881	872	881	872	2290
602	20250317	091500	3501348	872	872	872	872	5
603	20250317	091400	3496988	881	881	881	881	0
604	20250317	091300	3496988	881	882	882	881	233
605	20250317	091200	3291492	884	881	884	881	787
606	20250317	091100	2597554	881	881	882	881	52
607	20250317	091000	2551734	882	881	882	881	28
608	20250317	090900	2527057	881	881	881	881	1
609	20250317	090800	2526176	863	863	863	863	0
610	20250317	090700	2526176	863	863	863	863	0
611	20250317	090600	2526176	863	863	863	863	100
612	20250317	090500	2439876	885	869	885	869	700
613	20250317	090400	1825736	864	864	864	864	358
614	20250317	090300	1516424	865	865	865	865	280
615	20250317	090200	1274224	870	870	870	870	0
616	20250317	090100	1274224	870	872	872	870	316
617	20250317	090000	999289	878	887	887	878	1127