KissMeData/021040/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	190800	28624245	906	906	906	906	500
3	20250317	190700	28624245	906	906	906	906	0
4	20250317	190600	28624245	906	906	906	906	0
5	20250317	190500	28624245	906	906	906	906	0
6	20250317	190400	28624245	906	906	906	906	0
7	20250317	190300	28624245	906	906	906	906	0
8	20250317	190200	28624245	906	906	906	906	0
9	20250317	190100	28624245	906	906	906	906	0
10	20250317	190000	28624245	906	906	906	906	0
11	20250317	185900	28624245	906	906	906	906	0
12	20250317	185800	28624245	906	906	906	906	0
13	20250317	185700	28624245	906	906	906	906	0
14	20250317	185600	28624245	906	906	906	906	0
15	20250317	185500	28624245	906	906	906	906	0
16	20250317	185400	28624245	906	906	906	906	0
17	20250317	185300	28624245	906	906	906	906	0
18	20250317	185200	28624245	906	906	906	906	0
19	20250317	185100	28624245	906	906	906	906	0
20	20250317	185000	28624245	906	906	906	906	0
21	20250317	184900	28624245	906	906	906	906	0
22	20250317	184800	28624245	906	906	906	906	0
23	20250317	184700	28624245	906	906	906	906	0
24	20250317	184600	28624245	906	906	906	906	0
25	20250317	184500	28624245	906	906	906	906	0
26	20250317	184400	28624245	906	906	906	906	0
27	20250317	184300	28624245	906	906	906	906	0
28	20250317	184200	28624245	906	906	906	906	0
29	20250317	184100	28624245	906	906	906	906	0
30	20250317	184000	28624245	906	906	906	906	0
31	20250317	183900	28624245	906	906	906	906	0
32	20250317	183800	28624245	906	906	906	906	500
33	20250317	183700	28624245	906	906	906	906	0
34	20250317	183600	28624245	906	906	906	906	0
35	20250317	183500	28624245	906	906	906	906	0
36	20250317	183400	28624245	906	906	906	906	0
37	20250317	183300	28624245	906	906	906	906	0
38	20250317	183200	28624245	906	906	906	906	0
39	20250317	183100	28624245	906	906	906	906	0
40	20250317	183000	28624245	906	906	906	906	0
41	20250317	182900	28624245	906	906	906	906	0
42	20250317	182800	28624245	906	906	906	906	0
43	20250317	182700	28624245	906	906	906	906	0
44	20250317	182600	28624245	906	906	906	906	0
45	20250317	182500	28624245	906	906	906	906	0
46	20250317	182400	28624245	906	906	906	906	0
47	20250317	182300	28624245	906	906	906	906	0
48	20250317	182200	28624245	906	906	906	906	0
49	20250317	182100	28624245	906	906	906	906	0
50	20250317	182000	28624245	906	906	906	906	0
51	20250317	181900	28624245	906	906	906	906	0
52	20250317	181800	28624245	906	906	906	906	0
53	20250317	181700	28624245	906	906	906	906	0
54	20250317	181600	28624245	906	906	906	906	0
55	20250317	181500	28624245	906	906	906	906	0
56	20250317	181400	28624245	906	906	906	906	0
57	20250317	181300	28624245	906	906	906	906	0
58	20250317	181200	28624245	906	906	906	906	0
59	20250317	181100	28624245	906	906	906	906	0
60	20250317	181000	28624245	906	906	906	906	0
61	20250317	180900	28624245	906	906	906	906	0
62	20250317	180800	28624245	906	906	906	906	500
63	20250317	180700	28624245	906	906	906	906	0
64	20250317	180600	28624245	906	906	906	906	0
65	20250317	180500	28624245	906	906	906	906	0
66	20250317	180400	28624245	906	906	906	906	0
67	20250317	180300	28624245	906	906	906	906	0
68	20250317	180200	28624245	906	906	906	906	0
69	20250317	180100	28624245	906	906	906	906	0
70	20250317	180000	28624245	906	906	906	906	0
71	20250317	175900	28624245	906	906	906	906	0
72	20250317	175800	28624245	906	906	906	906	0
73	20250317	175700	28624245	906	906	906	906	0
74	20250317	175600	28624245	906	906	906	906	0
75	20250317	175500	28624245	906	906	906	906	0
76	20250317	175400	28624245	906	906	906	906	0
77	20250317	175300	28624245	906	906	906	906	0
78	20250317	175200	28624245	906	906	906	906	0
79	20250317	175100	28624245	906	906	906	906	0
80	20250317	175000	28624245	906	906	906	906	0
81	20250317	174900	28624245	906	906	906	906	0
82	20250317	174800	28624245	906	906	906	906	0
83	20250317	174700	28624245	906	906	906	906	0
84	20250317	174600	28624245	906	906	906	906	0
85	20250317	174500	28624245	906	906	906	906	0
86	20250317	174400	28624245	906	906	906	906	0
87	20250317	174300	28624245	906	906	906	906	0
88	20250317	174200	28624245	906	906	906	906	0
89	20250317	174100	28624245	906	906	906	906	0
90	20250317	174000	28624245	906	906	906	906	0
91	20250317	173900	28624245	906	906	906	906	0
92	20250317	173800	28624245	906	906	906	906	500
93	20250317	173700	28624245	906	906	906	906	0
94	20250317	173600	28624245	906	906	906	906	0
95	20250317	173500	28624245	906	906	906	906	0
96	20250317	173400	28624245	906	906	906	906	0
97	20250317	173300	28624245	906	906	906	906	0
98	20250317	173200	28624245	906	906	906	906	0
99	20250317	173100	28624245	906	906	906	906	0
100	20250317	173000	28624245	906	906	906	906	0
101	20250317	172900	28624245	906	906	906	906	0
102	20250317	172800	28624245	906	906	906	906	0
103	20250317	172700	28624245	906	906	906	906	0
104	20250317	172600	28624245	906	906	906	906	0
105	20250317	172500	28624245	906	906	906	906	0
106	20250317	172400	28624245	906	906	906	906	0
107	20250317	172300	28624245	906	906	906	906	0
108	20250317	172200	28624245	906	906	906	906	0
109	20250317	172100	28624245	906	906	906	906	0
110	20250317	172000	28624245	906	906	906	906	0
111	20250317	171900	28624245	906	906	906	906	0
112	20250317	171800	28624245	906	906	906	906	0
113	20250317	171700	28624245	906	906	906	906	0
114	20250317	171600	28624245	906	906	906	906	0
115	20250317	171500	28624245	906	906	906	906	0
116	20250317	171400	28624245	906	906	906	906	0
117	20250317	171300	28624245	906	906	906	906	0
118	20250317	171200	28624245	906	906	906	906	0
119	20250317	171100	28624245	906	906	906	906	0
120	20250317	171000	28624245	906	906	906	906	0
121	20250317	170900	28624245	906	906	906	906	0
122	20250317	170800	28624245	906	906	906	906	500
123	20250317	170700	28624245	906	906	906	906	0
124	20250317	170600	28624245	906	906	906	906	0
125	20250317	170500	28624245	906	906	906	906	0
126	20250317	170400	28624245	906	906	906	906	0
127	20250317	170300	28624245	906	906	906	906	0
128	20250317	170200	28624245	906	906	906	906	0
129	20250317	170100	28624245	906	906	906	906	0
130	20250317	170000	28624245	906	906	906	906	0
131	20250317	165900	28624245	906	906	906	906	0
132	20250317	165800	28624245	906	906	906	906	0
133	20250317	165700	28624245	906	906	906	906	0
134	20250317	165600	28624245	906	906	906	906	0
135	20250317	165500	28624245	906	906	906	906	0
136	20250317	165400	28624245	906	906	906	906	0
137	20250317	165300	28624245	906	906	906	906	0
138	20250317	165200	28624245	906	906	906	906	0
139	20250317	165100	28624245	906	906	906	906	0
140	20250317	165000	28624245	906	906	906	906	0
141	20250317	164900	28624245	906	906	906	906	0
142	20250317	164800	28624245	906	906	906	906	0
143	20250317	164700	28624245	906	906	906	906	0
144	20250317	164600	28624245	906	906	906	906	0
145	20250317	164500	28624245	906	906	906	906	0
146	20250317	164400	28624245	906	906	906	906	0
147	20250317	164300	28624245	906	906	906	906	0
148	20250317	164200	28624245	906	906	906	906	0
149	20250317	164100	28624245	906	906	906	906	0
150	20250317	164000	28624245	906	906	906	906	0
151	20250317	163900	28624245	906	906	906	906	0
152	20250317	163800	28624245	906	906	906	906	500
153	20250317	163700	28624245	906	906	906	906	0
154	20250317	163600	28624245	906	906	906	906	0
155	20250317	163500	28624245	906	906	906	906	0
156	20250317	163400	28624245	906	906	906	906	0
157	20250317	163300	28624245	906	906	906	906	0
158	20250317	163200	28624245	906	906	906	906	0
159	20250317	163100	28624245	906	906	906	906	0
160	20250317	163000	28624245	906	906	906	906	0
161	20250317	162900	28624245	906	906	906	906	0
162	20250317	162800	28624245	906	906	906	906	0
163	20250317	162700	28624245	906	906	906	906	0
164	20250317	162600	28624245	906	906	906	906	0
165	20250317	162500	28624245	906	906	906	906	0
166	20250317	162400	28624245	906	906	906	906	0
167	20250317	162300	28624245	906	906	906	906	0
168	20250317	162200	28624245	906	906	906	906	0
169	20250317	162100	28624245	906	906	906	906	0
170	20250317	162000	28624245	906	906	906	906	0
171	20250317	161900	28624245	906	906	906	906	0
172	20250317	161800	28624245	906	906	906	906	0
173	20250317	161700	28624245	906	906	906	906	0
174	20250317	161600	28624245	906	906	906	906	0
175	20250317	161500	28624245	906	906	906	906	0
176	20250317	161400	28624245	906	906	906	906	0
177	20250317	161300	28624245	906	906	906	906	0
178	20250317	161200	28624245	906	906	906	906	0
179	20250317	161100	28624245	906	906	906	906	0
180	20250317	161000	28624245	906	906	906	906	0
181	20250317	160900	28624245	906	906	906	906	0
182	20250317	160800	28624245	906	906	906	906	500
183	20250317	160700	28624245	906	906	906	906	0
184	20250317	160600	28624245	906	906	906	906	0
185	20250317	160500	28624245	906	906	906	906	0
186	20250317	160400	28624245	906	906	906	906	0
187	20250317	160300	28624245	906	906	906	906	0
188	20250317	160200	28624245	906	906	906	906	0
189	20250317	160100	28624245	906	906	906	906	0
190	20250317	160000	28624245	906	906	906	906	0
191	20250317	155900	28624245	906	906	906	906	0
192	20250317	155800	28624245	906	906	906	906	0
193	20250317	155700	28624245	906	906	906	906	0
194	20250317	155600	28624245	906	906	906	906	0
195	20250317	155500	28624245	906	906	906	906	0
196	20250317	155400	28624245	906	906	906	906	0
197	20250317	155300	28624245	906	906	906	906	0
198	20250317	155200	28624245	906	906	906	906	0
199	20250317	155100	28624245	906	906	906	906	0
200	20250317	155000	28624245	906	906	906	906	0
201	20250317	154900	28624245	906	906	906	906	0
202	20250317	154800	28624245	906	906	906	906	0
203	20250317	154700	28624245	906	906	906	906	0
204	20250317	154600	28624245	906	906	906	906	0
205	20250317	154500	28624245	906	906	906	906	0
206	20250317	154400	28624245	906	906	906	906	0
207	20250317	154300	28624245	906	906	906	906	0
208	20250317	154200	28624245	906	906	906	906	0
209	20250317	154100	28624245	906	906	906	906	0
210	20250317	154000	28624245	906	906	906	906	0
211	20250317	153900	28624245	906	906	906	906	0
212	20250317	153800	28624245	906	906	906	906	500
213	20250317	153700	28624245	906	906	906	906	0
214	20250317	153600	28624245	906	906	906	906	0
215	20250317	153500	28624245	906	906	906	906	0
216	20250317	153400	28624245	906	906	906	906	0
217	20250317	153300	28624245	906	906	906	906	0
218	20250317	153200	28624245	906	906	906	906	0
219	20250317	153100	28624245	906	906	906	906	0
220	20250317	153000	28624245	906	906	906	906	500
221	20250317	152900	28171245	906	906	906	906	0
222	20250317	152800	28171245	906	906	906	906	0
223	20250317	152700	28171245	906	906	906	906	0
224	20250317	152600	28171245	906	906	906	906	0
225	20250317	152500	28171245	906	906	906	906	0
226	20250317	152400	28171245	906	906	906	906	0
227	20250317	152300	28171245	906	906	906	906	0
228	20250317	152200	28171245	906	906	906	906	0
229	20250317	152100	28171245	906	906	906	906	0
230	20250317	152000	28171245	906	906	906	906	0
231	20250317	151900	28171245	906	906	906	906	0
232	20250317	151800	28171245	906	906	906	906	0
233	20250317	151700	28171245	906	906	906	906	0
234	20250317	151600	28171245	906	906	906	906	0
235	20250317	151500	28171245	906	906	906	906	0
236	20250317	151400	28171245	906	906	906	906	0
237	20250317	151300	28171245	906	906	906	906	0
238	20250317	151200	28171245	906	906	906	906	0
239	20250317	151100	28171245	906	906	906	906	0
240	20250317	151000	28171245	906	906	906	906	0
241	20250317	150900	28171245	906	906	906	906	0
242	20250317	150800	28171245	906	905	906	905	103
243	20250317	150700	28078027	902	902	902	902	0
244	20250317	150600	28078027	902	902	902	902	0
245	20250317	150500	28078027	902	902	902	902	0
246	20250317	150400	28078027	902	902	902	902	0
247	20250317	150300	28078027	902	902	902	902	0
248	20250317	150200	28078027	902	902	902	902	0
249	20250317	150100	28078027	902	902	902	902	0
250	20250317	150000	28078027	902	902	902	902	0
251	20250317	145900	28078027	902	902	902	902	0
252	20250317	145800	28078027	902	902	902	902	0
253	20250317	145700	28078027	902	902	902	902	0
254	20250317	145600	28078027	902	902	902	902	0
255	20250317	145500	28078027	902	903	903	902	7000
256	20250317	145400	21763897	903	903	903	903	1500
257	20250317	145300	20409397	904	904	904	904	0
258	20250317	145200	20409397	904	904	904	904	350
259	20250317	145100	20092997	904	904	904	904	0
260	20250317	145000	20092997	904	904	904	904	0
261	20250317	144900	20092997	904	904	904	904	0
262	20250317	144800	20092997	904	904	904	904	0
263	20250317	144700	20092997	904	904	904	904	0
264	20250317	144600	20092997	904	904	904	904	0
265	20250317	144500	20092997	904	904	904	904	0
266	20250317	144400	20092997	904	904	904	904	0
267	20250317	144300	20092997	904	904	904	904	0
268	20250317	144200	20092997	904	904	904	904	0
269	20250317	144100	20092997	904	904	904	904	0
270	20250317	144000	20092997	904	904	904	904	0
271	20250317	143900	20092997	904	904	904	904	0
272	20250317	143800	20092997	904	904	904	904	0
273	20250317	143700	20092997	904	904	904	904	0
274	20250317	143600	20092997	904	904	904	904	0
275	20250317	143500	20092997	904	904	904	904	0
276	20250317	143400	20092997	904	904	904	904	0
277	20250317	143300	20092997	904	904	904	904	0
278	20250317	143200	20092997	904	904	904	904	0
279	20250317	143100	20092997	904	904	904	904	0
280	20250317	143000	20092997	904	904	904	904	0
281	20250317	142900	20092997	904	904	904	904	0
282	20250317	142800	20092997	904	904	904	904	0
283	20250317	142700	20092997	904	904	904	904	0
284	20250317	142600	20092997	904	904	904	904	0
285	20250317	142500	20092997	904	904	904	904	0
286	20250317	142400	20092997	904	904	904	904	0
287	20250317	142300	20092997	904	904	904	904	0
288	20250317	142200	20092997	904	904	904	904	0
289	20250317	142100	20092997	904	904	904	904	0
290	20250317	142000	20092997	904	904	904	904	0
291	20250317	141900	20092997	904	904	904	904	0
292	20250317	141800	20092997	904	904	904	904	0
293	20250317	141700	20092997	904	904	904	904	0
294	20250317	141600	20092997	904	904	904	904	0
295	20250317	141500	20092997	904	904	904	904	0
296	20250317	141400	20092997	904	904	904	904	0
297	20250317	141300	20092997	904	904	904	904	0
298	20250317	141200	20092997	904	904	904	904	0
299	20250317	141100	20092997	904	904	904	904	0
300	20250317	141000	20092997	904	904	904	904	0
301	20250317	140900	20092997	904	904	904	904	0
302	20250317	140800	20092997	904	904	904	904	3
303	20250317	140700	20090285	905	905	905	905	0
304	20250317	140600	20090285	905	905	905	905	0
305	20250317	140500	20090285	905	905	905	905	0
306	20250317	140400	20090285	905	905	905	905	0
307	20250317	140300	20090285	905	905	905	905	0
308	20250317	140200	20090285	905	905	905	905	0
309	20250317	140100	20090285	905	905	905	905	0
310	20250317	140000	20090285	905	905	905	905	4
311	20250317	135900	20086665	905	905	905	905	0
312	20250317	135800	20086665	905	905	905	905	0
313	20250317	135700	20086665	905	905	905	905	0
314	20250317	135600	20086665	905	905	905	905	0
315	20250317	135500	20086665	905	905	905	905	0
316	20250317	135400	20086665	905	905	905	905	0
317	20250317	135300	20086665	905	905	905	905	0
318	20250317	135200	20086665	905	905	905	905	0
319	20250317	135100	20086665	905	905	905	905	5
320	20250317	135000	20082140	905	905	905	905	0
321	20250317	134900	20082140	905	905	905	905	0
322	20250317	134800	20082140	905	905	905	905	0
323	20250317	134700	20082140	905	905	905	905	0
324	20250317	134600	20082140	905	905	905	905	0
325	20250317	134500	20082140	905	905	905	905	0
326	20250317	134400	20082140	905	905	905	905	0
327	20250317	134300	20082140	905	905	905	905	0
328	20250317	134200	20082140	905	905	905	905	0
329	20250317	134100	20082140	905	905	905	905	0
330	20250317	134000	20082140	905	905	905	905	0
331	20250317	133900	20082140	905	905	905	905	0
332	20250317	133800	20082140	905	905	905	905	0
333	20250317	133700	20082140	905	905	905	905	0
334	20250317	133600	20082140	905	905	905	905	0
335	20250317	133500	20082140	905	905	905	905	0
336	20250317	133400	20082140	905	905	905	905	0
337	20250317	133300	20082140	905	905	905	905	0
338	20250317	133200	20082140	905	905	905	905	0
339	20250317	133100	20082140	905	905	905	905	0
340	20250317	133000	20082140	905	905	905	905	0
341	20250317	132900	20082140	905	905	905	905	0
342	20250317	132800	20082140	905	905	905	905	0
343	20250317	132700	20082140	905	905	905	905	0
344	20250317	132600	20082140	905	905	905	905	0
345	20250317	132500	20082140	905	905	905	905	0
346	20250317	132400	20082140	905	905	905	905	0
347	20250317	132300	20082140	905	905	905	905	0
348	20250317	132200	20082140	905	905	905	905	0
349	20250317	132100	20082140	905	905	905	905	0
350	20250317	132000	20082140	905	905	905	905	0
351	20250317	131900	20082140	905	905	905	905	0
352	20250317	131800	20082140	905	905	905	905	0
353	20250317	131700	20082140	905	905	905	905	0
354	20250317	131600	20082140	905	905	905	905	0
355	20250317	131500	20082140	905	905	905	905	0
356	20250317	131400	20082140	905	905	905	905	0
357	20250317	131300	20082140	905	904	905	904	207
358	20250317	131200	19894981	904	904	904	904	0
359	20250317	131100	19894981	904	904	904	904	625
360	20250317	131000	19329981	904	904	904	904	0
361	20250317	130900	19329981	904	904	904	904	0
362	20250317	130800	19329981	904	904	904	904	0
363	20250317	130700	19329981	904	904	904	904	0
364	20250317	130600	19329981	904	904	904	904	0
365	20250317	130500	19329981	904	904	904	904	0
366	20250317	130400	19329981	904	904	904	904	0
367	20250317	130300	19329981	904	904	904	904	0
368	20250317	130200	19329981	904	904	904	904	0
369	20250317	130100	19329981	904	904	904	904	300
370	20250317	130000	19058781	904	904	904	904	0
371	20250317	125900	19058781	904	904	904	904	0
372	20250317	125800	19058781	904	904	904	904	0
373	20250317	125700	19058781	904	904	904	904	0
374	20250317	125600	19058781	904	904	904	904	0
375	20250317	125500	19058781	904	904	904	904	0
376	20250317	125400	19058781	904	904	904	904	0
377	20250317	125300	19058781	904	904	904	904	0
378	20250317	125200	19058781	904	904	904	904	0
379	20250317	125100	19058781	904	904	904	904	0
380	20250317	125000	19058781	904	904	904	904	0
381	20250317	124900	19058781	904	904	904	904	0
382	20250317	124800	19058781	904	904	904	904	0
383	20250317	124700	19058781	904	904	904	904	0
384	20250317	124600	19058781	904	904	904	904	0
385	20250317	124500	19058781	904	904	904	904	0
386	20250317	124400	19058781	904	904	904	904	0
387	20250317	124300	19058781	904	904	904	904	0
388	20250317	124200	19058781	904	904	904	904	0
389	20250317	124100	19058781	904	904	904	904	0
390	20250317	124000	19058781	904	904	904	904	0
391	20250317	123900	19058781	904	904	904	904	0
392	20250317	123800	19058781	904	904	904	904	0
393	20250317	123700	19058781	904	904	904	904	0
394	20250317	123600	19058781	904	904	904	904	0
395	20250317	123500	19058781	904	904	904	904	0
396	20250317	123400	19058781	904	904	904	904	0
397	20250317	123300	19058781	904	904	904	904	0
398	20250317	123200	19058781	904	904	904	904	0
399	20250317	123100	19058781	904	904	904	904	0
400	20250317	123000	19058781	904	904	904	904	0
401	20250317	122900	19058781	904	904	904	904	0
402	20250317	122800	19058781	904	904	904	904	475
403	20250317	122700	18629381	904	904	904	904	0
404	20250317	122600	18629381	904	904	904	904	10
405	20250317	122500	18620341	904	904	904	904	10
406	20250317	122400	18611301	904	904	904	904	0
407	20250317	122300	18611301	904	904	904	904	0
408	20250317	122200	18611301	904	904	904	904	0
409	20250317	122100	18611301	904	904	904	904	0
410	20250317	122000	18611301	904	904	904	904	5
411	20250317	121900	18606781	904	904	904	904	0
412	20250317	121800	18606781	904	904	904	904	0
413	20250317	121700	18606781	904	904	904	904	195
414	20250317	121600	18430501	903	903	903	903	0
415	20250317	121500	18430501	903	903	903	903	0
416	20250317	121400	18430501	903	903	903	903	0
417	20250317	121300	18430501	903	903	903	903	0
418	20250317	121200	18430501	903	903	903	903	0
419	20250317	121100	18430501	903	903	903	903	1
420	20250317	121000	18429598	903	904	904	903	809
421	20250317	120900	17698266	904	904	904	904	0
422	20250317	120800	17698266	904	904	904	904	0
423	20250317	120700	17698266	904	904	904	904	0
424	20250317	120600	17698266	904	904	904	904	0
425	20250317	120500	17698266	904	904	904	904	0
426	20250317	120400	17698266	904	904	904	904	0
427	20250317	120300	17698266	904	904	904	904	0
428	20250317	120200	17698266	904	904	904	904	0
429	20250317	120100	17698266	904	904	904	904	0
430	20250317	120000	17698266	904	904	904	904	0
431	20250317	115900	17698266	904	904	904	904	0
432	20250317	115800	17698266	904	904	904	904	0
433	20250317	115700	17698266	904	904	904	904	0
434	20250317	115600	17698266	904	904	904	904	0
435	20250317	115500	17698266	904	904	904	904	0
436	20250317	115400	17698266	904	904	904	904	302
437	20250317	115300	17425258	904	904	904	904	0
438	20250317	115200	17425258	904	904	904	904	0
439	20250317	115100	17425258	904	904	904	904	0
440	20250317	115000	17425258	904	904	904	904	0
441	20250317	114900	17425258	904	904	904	904	0
442	20250317	114800	17425258	904	904	904	904	0
443	20250317	114700	17425258	904	904	904	904	0
444	20250317	114600	17425258	904	904	904	904	0
445	20250317	114500	17425258	904	904	904	904	0
446	20250317	114400	17425258	904	904	904	904	0
447	20250317	114300	17425258	904	904	904	904	0
448	20250317	114200	17425258	904	904	904	904	0
449	20250317	114100	17425258	904	904	904	904	0
450	20250317	114000	17425258	904	904	904	904	0
451	20250317	113900	17425258	904	904	904	904	0
452	20250317	113800	17425258	904	904	904	904	0
453	20250317	113700	17425258	904	904	904	904	0
454	20250317	113600	17425258	904	904	904	904	0
455	20250317	113500	17425258	904	904	904	904	0
456	20250317	113400	17425258	904	904	904	904	0
457	20250317	113300	17425258	904	904	904	904	0
458	20250317	113200	17425258	904	904	904	904	0
459	20250317	113100	17425258	904	904	904	904	0
460	20250317	113000	17425258	904	904	904	904	0
461	20250317	112900	17425258	904	904	904	904	0
462	20250317	112800	17425258	904	904	904	904	0
463	20250317	112700	17425258	904	904	904	904	0
464	20250317	112600	17425258	904	904	904	904	0
465	20250317	112500	17425258	904	904	904	904	0
466	20250317	112400	17425258	904	904	904	904	0
467	20250317	112300	17425258	904	904	904	904	0
468	20250317	112200	17425258	904	904	904	904	0
469	20250317	112100	17425258	904	904	904	904	0
470	20250317	112000	17425258	904	904	904	904	0
471	20250317	111900	17425258	904	904	904	904	0
472	20250317	111800	17425258	904	904	904	904	0
473	20250317	111700	17425258	904	904	904	904	0
474	20250317	111600	17425258	904	904	904	904	0
475	20250317	111500	17425258	904	904	904	904	0
476	20250317	111400	17425258	904	904	904	904	0
477	20250317	111300	17425258	904	904	904	904	0
478	20250317	111200	17425258	904	904	904	904	0
479	20250317	111100	17425258	904	904	904	904	0
480	20250317	111000	17425258	904	904	904	904	0
481	20250317	110900	17425258	904	904	904	904	0
482	20250317	110800	17425258	904	904	904	904	0
483	20250317	110700	17425258	904	904	904	904	0
484	20250317	110600	17425258	904	904	904	904	0
485	20250317	110500	17425258	904	904	904	904	0
486	20250317	110400	17425258	904	904	904	904	0
487	20250317	110300	17425258	904	904	904	904	0
488	20250317	110200	17425258	904	904	904	904	0
489	20250317	110100	17425258	904	904	904	904	0
490	20250317	110000	17425258	904	904	904	904	0
491	20250317	105900	17425258	904	904	904	904	0
492	20250317	105800	17425258	904	904	904	904	0
493	20250317	105700	17425258	904	904	904	904	0
494	20250317	105600	17425258	904	904	904	904	0
495	20250317	105500	17425258	904	904	904	904	0
496	20250317	105400	17425258	904	904	904	904	0
497	20250317	105300	17425258	904	904	904	904	0
498	20250317	105200	17425258	904	904	904	904	0
499	20250317	105100	17425258	904	904	904	904	0
500	20250317	105000	17425258	904	904	904	904	0
501	20250317	104900	17425258	904	904	904	904	0
502	20250317	104800	17425258	904	904	904	904	0
503	20250317	104700	17425258	904	904	904	904	0
504	20250317	104600	17425258	904	904	904	904	0
505	20250317	104500	17425258	904	904	904	904	0
506	20250317	104400	17425258	904	904	904	904	0
507	20250317	104300	17425258	904	904	904	904	0
508	20250317	104200	17425258	904	904	904	904	0
509	20250317	104100	17425258	904	904	904	904	0
510	20250317	104000	17425258	904	904	904	904	0
511	20250317	103900	17425258	904	904	904	904	0
512	20250317	103800	17425258	904	904	904	904	0
513	20250317	103700	17425258	904	904	904	904	0
514	20250317	103600	17425258	904	904	904	904	0
515	20250317	103500	17425258	904	904	904	904	0
516	20250317	103400	17425258	904	904	904	904	0
517	20250317	103300	17425258	904	904	904	904	0
518	20250317	103200	17425258	904	904	904	904	0
519	20250317	103100	17425258	904	904	904	904	0
520	20250317	103000	17425258	904	904	904	904	0
521	20250317	102900	17425258	904	904	904	904	0
522	20250317	102800	17425258	904	904	904	904	0
523	20250317	102700	17425258	904	904	904	904	0
524	20250317	102600	17425258	904	904	904	904	0
525	20250317	102500	17425258	904	904	904	904	0
526	20250317	102400	17425258	904	908	908	904	15
527	20250317	102300	17411642	908	908	908	908	0
528	20250317	102200	17411642	908	908	908	908	0
529	20250317	102100	17411642	908	908	908	908	0
530	20250317	102000	17411642	908	908	908	908	6
531	20250317	101900	17406194	908	908	908	908	0
532	20250317	101800	17406194	908	908	908	908	0
533	20250317	101700	17406194	908	908	908	908	0
534	20250317	101600	17406194	908	908	908	908	0
535	20250317	101500	17406194	908	908	908	908	10
536	20250317	101400	17397114	912	912	912	912	0
537	20250317	101300	17397114	912	912	912	912	0
538	20250317	101200	17397114	912	912	912	912	0
539	20250317	101100	17397114	912	912	912	912	0
540	20250317	101000	17397114	912	912	912	912	0
541	20250317	100900	17397114	912	912	912	912	0
542	20250317	100800	17397114	912	912	912	912	0
543	20250317	100700	17397114	912	912	912	912	0
544	20250317	100600	17397114	912	912	912	912	0
545	20250317	100500	17397114	912	912	912	912	0
546	20250317	100400	17397114	912	912	912	912	0
547	20250317	100300	17397114	912	912	912	912	0
548	20250317	100200	17397114	912	912	912	912	0
549	20250317	100100	17397114	912	912	912	912	0
550	20250317	100000	17397114	912	912	912	912	0
551	20250317	095900	17397114	912	912	912	912	0
552	20250317	095800	17397114	912	912	912	912	0
553	20250317	095700	17397114	912	912	912	912	0
554	20250317	095600	17397114	912	912	912	912	0
555	20250317	095500	17397114	912	912	912	912	0
556	20250317	095400	17397114	912	912	912	912	0
557	20250317	095300	17397114	912	912	912	912	0
558	20250317	095200	17397114	912	912	912	912	31
559	20250317	095100	17368842	912	912	912	912	0
560	20250317	095000	17368842	912	912	912	912	1
561	20250317	094900	17367930	905	905	905	905	0
562	20250317	094800	17367930	905	905	905	905	0
563	20250317	094700	17367930	905	905	905	905	0
564	20250317	094600	17367930	905	905	905	905	0
565	20250317	094500	17367930	905	905	905	905	0
566	20250317	094400	17367930	905	905	905	904	152
567	20250317	094300	17230416	916	916	916	916	0
568	20250317	094200	17230416	916	916	916	916	0
569	20250317	094100	17230416	916	915	916	915	1100
570	20250317	094000	16223830	915	905	915	905	4600
571	20250317	093900	12025511	904	904	904	904	0
572	20250317	093800	12025511	904	904	904	904	0
573	20250317	093700	12025511	904	904	904	904	0
574	20250317	093600	12025511	904	904	904	904	1000
575	20250317	093500	11121511	905	905	905	905	0
576	20250317	093400	11121511	905	905	905	905	0
577	20250317	093300	11121511	905	905	905	905	0
578	20250317	093200	11121511	905	905	905	905	0
579	20250317	093100	11121511	905	905	905	905	0
580	20250317	093000	11121511	905	905	905	905	0
581	20250317	092900	11121511	905	905	905	905	0
582	20250317	092800	11121511	905	905	905	905	0
583	20250317	092700	11121511	905	905	905	905	0
584	20250317	092600	11121511	905	905	905	905	0
585	20250317	092500	11121511	905	905	905	905	0
586	20250317	092400	11121511	905	905	905	905	55
587	20250317	092300	11071736	902	902	902	902	0
588	20250317	092200	11071736	902	903	903	902	2000
589	20250317	092100	9265769	907	907	907	907	0
590	20250317	092000	9265769	907	907	907	907	1
591	20250317	091900	9264862	903	903	903	903	500
592	20250317	091800	8813362	903	903	903	903	0
593	20250317	091700	8813362	903	903	903	903	0
594	20250317	091600	8813362	903	903	903	903	0
595	20250317	091500	8813362	903	903	903	903	5100
596	20250317	091400	4208062	907	907	907	907	0
597	20250317	091300	4208062	907	905	907	905	1506
598	20250317	091200	2843929	906	905	906	905	731
599	20250317	091100	2182355	905	905	905	905	0
600	20250317	091000	2182355	905	905	905	905	0
601	20250317	090900	2182355	905	905	905	905	0
602	20250317	090800	2182355	905	905	905	905	0
603	20250317	090700	2182355	905	905	905	905	0
604	20250317	090600	2182355	905	905	905	905	0
605	20250317	090500	2182355	905	905	905	905	0
606	20250317	090400	2182355	905	905	905	905	99
607	20250317	090300	2092760	904	904	904	904	0
608	20250317	090200	2092760	904	904	904	904	1
609	20250317	090100	2091856	904	904	904	904	1
610	20250317	090000	2090952	904	904	904	904	2313