KissMeData/043710/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	193000	8929129	588	588	588	588	338
3	20250307	192900	8929129	588	588	588	588	0
4	20250307	192800	8929129	588	588	588	588	0
5	20250307	192700	8929129	588	588	588	588	0
6	20250307	192600	8929129	588	588	588	588	0
7	20250307	192500	8929129	588	588	588	588	0
8	20250307	192400	8929129	588	588	588	588	0
9	20250307	192300	8929129	588	588	588	588	0
10	20250307	192200	8929129	588	588	588	588	0
11	20250307	192100	8929129	588	588	588	588	0
12	20250307	192000	8929129	588	588	588	588	0
13	20250307	191900	8929129	588	588	588	588	0
14	20250307	191800	8929129	588	588	588	588	0
15	20250307	191700	8929129	588	588	588	588	0
16	20250307	191600	8929129	588	588	588	588	0
17	20250307	191500	8929129	588	588	588	588	0
18	20250307	191400	8929129	588	588	588	588	0
19	20250307	191300	8929129	588	588	588	588	0
20	20250307	191200	8929129	588	588	588	588	0
21	20250307	191100	8929129	588	588	588	588	0
22	20250307	191000	8929129	588	588	588	588	0
23	20250307	190900	8929129	588	588	588	588	0
24	20250307	190800	8929129	588	588	588	588	0
25	20250307	190700	8929129	588	588	588	588	0
26	20250307	190600	8929129	588	588	588	588	0
27	20250307	190500	8929129	588	588	588	588	0
28	20250307	190400	8929129	588	588	588	588	0
29	20250307	190300	8929129	588	588	588	588	0
30	20250307	190200	8929129	588	588	588	588	0
31	20250307	190100	8929129	588	588	588	588	0
32	20250307	190000	8929129	588	588	588	588	338
33	20250307	185900	8929129	588	588	588	588	0
34	20250307	185800	8929129	588	588	588	588	0
35	20250307	185700	8929129	588	588	588	588	0
36	20250307	185600	8929129	588	588	588	588	0
37	20250307	185500	8929129	588	588	588	588	0
38	20250307	185400	8929129	588	588	588	588	0
39	20250307	185300	8929129	588	588	588	588	0
40	20250307	185200	8929129	588	588	588	588	0
41	20250307	185100	8929129	588	588	588	588	0
42	20250307	185000	8929129	588	588	588	588	0
43	20250307	184900	8929129	588	588	588	588	0
44	20250307	184800	8929129	588	588	588	588	0
45	20250307	184700	8929129	588	588	588	588	0
46	20250307	184600	8929129	588	588	588	588	0
47	20250307	184500	8929129	588	588	588	588	0
48	20250307	184400	8929129	588	588	588	588	0
49	20250307	184300	8929129	588	588	588	588	0
50	20250307	184200	8929129	588	588	588	588	0
51	20250307	184100	8929129	588	588	588	588	0
52	20250307	184000	8929129	588	588	588	588	0
53	20250307	183900	8929129	588	588	588	588	0
54	20250307	183800	8929129	588	588	588	588	0
55	20250307	183700	8929129	588	588	588	588	0
56	20250307	183600	8929129	588	588	588	588	0
57	20250307	183500	8929129	588	588	588	588	0
58	20250307	183400	8929129	588	588	588	588	0
59	20250307	183300	8929129	588	588	588	588	0
60	20250307	183200	8929129	588	588	588	588	0
61	20250307	183100	8929129	588	588	588	588	0
62	20250307	183000	8929129	588	588	588	588	338
63	20250307	182900	8929129	588	588	588	588	0
64	20250307	182800	8929129	588	588	588	588	0
65	20250307	182700	8929129	588	588	588	588	0
66	20250307	182600	8929129	588	588	588	588	0
67	20250307	182500	8929129	588	588	588	588	0
68	20250307	182400	8929129	588	588	588	588	0
69	20250307	182300	8929129	588	588	588	588	0
70	20250307	182200	8929129	588	588	588	588	0
71	20250307	182100	8929129	588	588	588	588	0
72	20250307	182000	8929129	588	588	588	588	0
73	20250307	181900	8929129	588	588	588	588	0
74	20250307	181800	8929129	588	588	588	588	0
75	20250307	181700	8929129	588	588	588	588	0
76	20250307	181600	8929129	588	588	588	588	0
77	20250307	181500	8929129	588	588	588	588	0
78	20250307	181400	8929129	588	588	588	588	0
79	20250307	181300	8929129	588	588	588	588	0
80	20250307	181200	8929129	588	588	588	588	0
81	20250307	181100	8929129	588	588	588	588	0
82	20250307	181000	8929129	588	588	588	588	0
83	20250307	180900	8929129	588	588	588	588	0
84	20250307	180800	8929129	588	588	588	588	0
85	20250307	180700	8929129	588	588	588	588	0
86	20250307	180600	8929129	588	588	588	588	0
87	20250307	180500	8929129	588	588	588	588	0
88	20250307	180400	8929129	588	588	588	588	0
89	20250307	180300	8929129	588	588	588	588	0
90	20250307	180200	8929129	588	588	588	588	0
91	20250307	180100	8929129	588	588	588	588	0
92	20250307	180000	8929129	588	588	588	588	338
93	20250307	175900	8929129	588	588	588	588	0
94	20250307	175800	8929129	588	588	588	588	0
95	20250307	175700	8929129	588	588	588	588	0
96	20250307	175600	8929129	588	588	588	588	0
97	20250307	175500	8929129	588	588	588	588	0
98	20250307	175400	8929129	588	588	588	588	0
99	20250307	175300	8929129	588	588	588	588	0
100	20250307	175200	8929129	588	588	588	588	0
101	20250307	175100	8929129	588	588	588	588	0
102	20250307	175000	8929129	588	588	588	588	0
103	20250307	174900	8929129	588	588	588	588	0
104	20250307	174800	8929129	588	588	588	588	0
105	20250307	174700	8929129	588	588	588	588	0
106	20250307	174600	8929129	588	588	588	588	0
107	20250307	174500	8929129	588	588	588	588	0
108	20250307	174400	8929129	588	588	588	588	0
109	20250307	174300	8929129	588	588	588	588	0
110	20250307	174200	8929129	588	588	588	588	0
111	20250307	174100	8929129	588	588	588	588	0
112	20250307	174000	8929129	588	588	588	588	0
113	20250307	173900	8929129	588	588	588	588	0
114	20250307	173800	8929129	588	588	588	588	0
115	20250307	173700	8929129	588	588	588	588	0
116	20250307	173600	8929129	588	588	588	588	0
117	20250307	173500	8929129	588	588	588	588	0
118	20250307	173400	8929129	588	588	588	588	0
119	20250307	173300	8929129	588	588	588	588	0
120	20250307	173200	8929129	588	588	588	588	0
121	20250307	173100	8929129	588	588	588	588	0
122	20250307	173000	8929129	588	588	588	588	338
123	20250307	172900	8929129	588	588	588	588	0
124	20250307	172800	8929129	588	588	588	588	0
125	20250307	172700	8929129	588	588	588	588	0
126	20250307	172600	8929129	588	588	588	588	0
127	20250307	172500	8929129	588	588	588	588	0
128	20250307	172400	8929129	588	588	588	588	0
129	20250307	172300	8929129	588	588	588	588	0
130	20250307	172200	8929129	588	588	588	588	0
131	20250307	172100	8929129	588	588	588	588	0
132	20250307	172000	8929129	588	588	588	588	0
133	20250307	171900	8929129	588	588	588	588	0
134	20250307	171800	8929129	588	588	588	588	0
135	20250307	171700	8929129	588	588	588	588	0
136	20250307	171600	8929129	588	588	588	588	0
137	20250307	171500	8929129	588	588	588	588	0
138	20250307	171400	8929129	588	588	588	588	0
139	20250307	171300	8929129	588	588	588	588	0
140	20250307	171200	8929129	588	588	588	588	0
141	20250307	171100	8929129	588	588	588	588	0
142	20250307	171000	8929129	588	588	588	588	0
143	20250307	170900	8929129	588	588	588	588	0
144	20250307	170800	8929129	588	588	588	588	0
145	20250307	170700	8929129	588	588	588	588	0
146	20250307	170600	8929129	588	588	588	588	0
147	20250307	170500	8929129	588	588	588	588	0
148	20250307	170400	8929129	588	588	588	588	0
149	20250307	170300	8929129	588	588	588	588	0
150	20250307	170200	8929129	588	588	588	588	0
151	20250307	170100	8929129	588	588	588	588	0
152	20250307	170000	8929129	588	588	588	588	338
153	20250307	165900	8929129	588	588	588	588	0
154	20250307	165800	8929129	588	588	588	588	0
155	20250307	165700	8929129	588	588	588	588	0
156	20250307	165600	8929129	588	588	588	588	0
157	20250307	165500	8929129	588	588	588	588	0
158	20250307	165400	8929129	588	588	588	588	0
159	20250307	165300	8929129	588	588	588	588	0
160	20250307	165200	8929129	588	588	588	588	0
161	20250307	165100	8929129	588	588	588	588	0
162	20250307	165000	8929129	588	588	588	588	0
163	20250307	164900	8929129	588	588	588	588	0
164	20250307	164800	8929129	588	588	588	588	0
165	20250307	164700	8929129	588	588	588	588	0
166	20250307	164600	8929129	588	588	588	588	0
167	20250307	164500	8929129	588	588	588	588	0
168	20250307	164400	8929129	588	588	588	588	0
169	20250307	164300	8929129	588	588	588	588	0
170	20250307	164200	8929129	588	588	588	588	0
171	20250307	164100	8929129	588	588	588	588	0
172	20250307	164000	8929129	588	588	588	588	0
173	20250307	163900	8929129	588	588	588	588	0
174	20250307	163800	8929129	588	588	588	588	0
175	20250307	163700	8929129	588	588	588	588	0
176	20250307	163600	8929129	588	588	588	588	0
177	20250307	163500	8929129	588	588	588	588	0
178	20250307	163400	8929129	588	588	588	588	0
179	20250307	163300	8929129	588	588	588	588	0
180	20250307	163200	8929129	588	588	588	588	0
181	20250307	163100	8929129	588	588	588	588	0
182	20250307	163000	8929129	588	588	588	588	338
183	20250307	162900	8929129	588	588	588	588	0
184	20250307	162800	8929129	588	588	588	588	0
185	20250307	162700	8929129	588	588	588	588	0
186	20250307	162600	8929129	588	588	588	588	0
187	20250307	162500	8929129	588	588	588	588	0
188	20250307	162400	8929129	588	588	588	588	0
189	20250307	162300	8929129	588	588	588	588	0
190	20250307	162200	8929129	588	588	588	588	0
191	20250307	162100	8929129	588	588	588	588	0
192	20250307	162000	8929129	588	588	588	588	0
193	20250307	161900	8929129	588	588	588	588	0
194	20250307	161800	8929129	588	588	588	588	0
195	20250307	161700	8929129	588	588	588	588	0
196	20250307	161600	8929129	588	588	588	588	0
197	20250307	161500	8929129	588	588	588	588	0
198	20250307	161400	8929129	588	588	588	588	0
199	20250307	161300	8929129	588	588	588	588	0
200	20250307	161200	8929129	588	588	588	588	0
201	20250307	161100	8929129	588	588	588	588	0
202	20250307	161000	8929129	588	588	588	588	0
203	20250307	160900	8929129	588	588	588	588	0
204	20250307	160800	8929129	588	588	588	588	0
205	20250307	160700	8929129	588	588	588	588	0
206	20250307	160600	8929129	588	588	588	588	0
207	20250307	160500	8929129	588	588	588	588	0
208	20250307	160400	8929129	588	588	588	588	0
209	20250307	160300	8929129	588	588	588	588	0
210	20250307	160200	8929129	588	588	588	588	0
211	20250307	160100	8929129	588	588	588	588	0
212	20250307	160000	8929129	588	588	588	588	338
213	20250307	155900	8929129	588	588	588	588	0
214	20250307	155800	8929129	588	588	588	588	0
215	20250307	155700	8929129	588	588	588	588	0
216	20250307	155600	8929129	588	588	588	588	0
217	20250307	155500	8929129	588	588	588	588	0
218	20250307	155400	8929129	588	588	588	588	0
219	20250307	155300	8929129	588	588	588	588	0
220	20250307	155200	8929129	588	588	588	588	0
221	20250307	155100	8929129	588	588	588	588	0
222	20250307	155000	8929129	588	588	588	588	0
223	20250307	154900	8929129	588	588	588	588	0
224	20250307	154800	8929129	588	588	588	588	0
225	20250307	154700	8929129	588	588	588	588	0
226	20250307	154600	8929129	588	588	588	588	0
227	20250307	154500	8929129	588	588	588	588	0
228	20250307	154400	8929129	588	588	588	588	0
229	20250307	154300	8929129	588	588	588	588	0
230	20250307	154200	8929129	588	588	588	588	0
231	20250307	154100	8929129	588	588	588	588	0
232	20250307	154000	8929129	588	588	588	588	0
233	20250307	153900	8929129	588	588	588	588	0
234	20250307	153800	8929129	588	588	588	588	0
235	20250307	153700	8929129	588	588	588	588	0
236	20250307	153600	8929129	588	588	588	588	0
237	20250307	153500	8929129	588	588	588	588	0
238	20250307	153400	8929129	588	588	588	588	0
239	20250307	153300	8929129	588	588	588	588	0
240	20250307	153200	8929129	588	588	588	588	0
241	20250307	153100	8929129	588	588	588	588	0
242	20250307	153000	8929129	588	588	588	588	676
243	20250307	152900	8730385	588	588	588	588	0
244	20250307	152800	8730385	588	588	588	588	0
245	20250307	152700	8730385	588	588	588	588	0
246	20250307	152600	8730385	588	588	588	588	0
247	20250307	152500	8730385	588	588	588	588	0
248	20250307	152400	8730385	588	588	588	588	0
249	20250307	152300	8730385	588	588	588	588	0
250	20250307	152200	8730385	588	588	588	588	0
251	20250307	152100	8730385	588	588	588	588	0
252	20250307	152000	8730385	588	588	588	588	0
253	20250307	151900	8730385	588	588	588	588	0
254	20250307	151800	8730385	588	588	588	588	0
255	20250307	151700	8730385	588	588	588	588	0
256	20250307	151600	8730385	588	588	588	588	0
257	20250307	151500	8730385	588	588	588	588	0
258	20250307	151400	8730385	588	588	588	588	0
259	20250307	151300	8730385	588	588	588	588	0
260	20250307	151200	8730385	588	588	588	588	0
261	20250307	151100	8730385	588	588	588	588	0
262	20250307	151000	8730385	588	588	588	588	0
263	20250307	150900	8730385	588	588	588	588	0
264	20250307	150800	8730385	588	588	588	588	0
265	20250307	150700	8730385	588	588	588	588	0
266	20250307	150600	8730385	588	588	588	588	0
267	20250307	150500	8730385	588	588	588	588	0
268	20250307	150400	8730385	588	588	588	588	27
269	20250307	150300	8714509	585	585	585	585	0
270	20250307	150200	8714509	585	585	585	585	0
271	20250307	150100	8714509	585	586	586	585	519
272	20250307	150000	8410816	595	595	595	595	0
273	20250307	145900	8410816	595	595	595	595	0
274	20250307	145800	8410816	595	595	595	595	0
275	20250307	145700	8410816	595	595	595	595	0
276	20250307	145600	8410816	595	595	595	595	0
277	20250307	145500	8410816	595	595	595	595	8
278	20250307	145400	8406056	595	595	595	595	0
279	20250307	145300	8406056	595	595	595	595	0
280	20250307	145200	8406056	595	595	595	595	0
281	20250307	145100	8406056	595	595	595	595	0
282	20250307	145000	8406056	595	595	595	595	0
283	20250307	144900	8406056	595	595	595	595	2
284	20250307	144800	8404866	597	597	597	597	0
285	20250307	144700	8404866	597	597	597	597	0
286	20250307	144600	8404866	597	597	597	597	0
287	20250307	144500	8404866	597	597	597	597	0
288	20250307	144400	8404866	597	593	597	593	1471
289	20250307	144300	7526946	593	593	593	593	0
290	20250307	144200	7526946	593	593	593	593	0
291	20250307	144100	7526946	593	593	593	593	0
292	20250307	144000	7526946	593	593	593	593	0
293	20250307	143900	7526946	593	596	596	585	183
294	20250307	143800	7418737	597	597	597	597	0
295	20250307	143700	7418737	597	597	597	597	0
296	20250307	143600	7418737	597	597	597	597	0
297	20250307	143500	7418737	597	597	597	597	0
298	20250307	143400	7418737	597	597	597	597	0
299	20250307	143300	7418737	597	597	597	597	0
300	20250307	143200	7418737	597	597	597	597	6
301	20250307	143100	7415155	597	597	597	597	0
302	20250307	143000	7415155	597	597	597	597	0
303	20250307	142900	7415155	597	597	597	597	1
304	20250307	142800	7414558	586	586	586	586	0
305	20250307	142700	7414558	586	586	586	586	10
306	20250307	142600	7408698	600	600	600	600	11
307	20250307	142500	7402098	600	606	606	600	200
308	20250307	142400	7282092	600	600	600	600	0
309	20250307	142300	7282092	600	605	606	600	1477
310	20250307	142200	6387103	605	585	605	585	3
311	20250307	142100	6385328	606	605	606	605	1159
312	20250307	142000	5683651	606	595	606	595	30
313	20250307	141900	5665636	591	591	591	591	288
314	20250307	141800	5495428	591	591	591	591	0
315	20250307	141700	5495428	591	591	591	591	0
316	20250307	141600	5495428	591	591	591	591	0
317	20250307	141500	5495428	591	591	591	591	0
318	20250307	141400	5495428	591	591	591	591	0
319	20250307	141300	5495428	591	591	591	591	0
320	20250307	141200	5495428	591	591	591	591	15
321	20250307	141100	5486563	591	591	591	591	0
322	20250307	141000	5486563	591	591	591	591	0
323	20250307	140900	5486563	591	591	591	591	0
324	20250307	140800	5486563	591	591	591	591	0
325	20250307	140700	5486563	591	591	591	591	0
326	20250307	140600	5486563	591	591	591	591	0
327	20250307	140500	5486563	591	591	591	591	0
328	20250307	140400	5486563	591	591	591	591	0
329	20250307	140300	5486563	591	591	591	591	0
330	20250307	140200	5486563	591	589	591	589	1988
331	20250307	140100	4312848	587	582	587	582	588
332	20250307	140000	3968902	582	582	582	582	0
333	20250307	135900	3968902	582	582	582	582	0
334	20250307	135800	3968902	582	582	582	582	0
335	20250307	135700	3968902	582	582	582	582	0
336	20250307	135600	3968902	582	582	582	582	0
337	20250307	135500	3968902	582	582	582	582	0
338	20250307	135400	3968902	582	582	582	582	0
339	20250307	135300	3968902	582	582	582	582	0
340	20250307	135200	3968902	582	582	582	582	0
341	20250307	135100	3968902	582	582	582	582	0
342	20250307	135000	3968902	582	582	582	582	0
343	20250307	134900	3968902	582	582	582	582	0
344	20250307	134800	3968902	582	582	582	582	0
345	20250307	134700	3968902	582	582	582	582	0
346	20250307	134600	3968902	582	582	582	582	0
347	20250307	134500	3968902	582	582	582	582	0
348	20250307	134400	3968902	582	582	582	582	0
349	20250307	134300	3968902	582	582	582	582	0
350	20250307	134200	3968902	582	582	582	582	0
351	20250307	134100	3968902	582	582	582	582	0
352	20250307	134000	3968902	582	582	582	582	0
353	20250307	133900	3968902	582	582	582	582	0
354	20250307	133800	3968902	582	582	582	582	0
355	20250307	133700	3968902	582	582	582	582	18
356	20250307	133600	3958426	582	582	582	582	400
357	20250307	133500	3725626	583	583	583	583	0
358	20250307	133400	3725626	583	583	583	583	0
359	20250307	133300	3725626	583	583	583	583	0
360	20250307	133200	3725626	583	583	583	583	0
361	20250307	133100	3725626	583	583	583	583	0
362	20250307	133000	3725626	583	583	583	583	0
363	20250307	132900	3725626	583	583	583	583	0
364	20250307	132800	3725626	583	583	583	583	0
365	20250307	132700	3725626	583	583	583	583	9
366	20250307	132600	3720379	583	583	583	583	0
367	20250307	132500	3720379	583	583	583	583	1
368	20250307	132400	3719796	581	581	581	581	0
369	20250307	132300	3719796	581	581	581	581	100
370	20250307	132200	3661696	580	580	580	580	0
371	20250307	132100	3661696	580	580	580	580	0
372	20250307	132000	3661696	580	580	580	580	0
373	20250307	131900	3661696	580	580	580	580	0
374	20250307	131800	3661696	580	580	580	580	0
375	20250307	131700	3661696	580	580	580	580	0
376	20250307	131600	3661696	580	580	580	580	0
377	20250307	131500	3661696	580	580	580	580	0
378	20250307	131400	3661696	580	580	580	580	0
379	20250307	131300	3661696	580	580	580	580	0
380	20250307	131200	3661696	580	580	580	580	0
381	20250307	131100	3661696	580	580	580	580	0
382	20250307	131000	3661696	580	580	580	580	0
383	20250307	130900	3661696	580	580	580	580	0
384	20250307	130800	3661696	580	580	580	580	0
385	20250307	130700	3661696	580	580	580	580	0
386	20250307	130600	3661696	580	580	580	580	0
387	20250307	130500	3661696	580	580	580	580	153
388	20250307	130400	3572956	581	581	581	581	0
389	20250307	130300	3572956	581	581	581	581	0
390	20250307	130200	3572956	581	581	581	581	0
391	20250307	130100	3572956	581	581	581	581	0
392	20250307	130000	3572956	581	581	581	581	0
393	20250307	125900	3572956	581	581	581	581	0
394	20250307	125800	3572956	581	581	581	581	0
395	20250307	125700	3572956	581	581	581	581	0
396	20250307	125600	3572956	581	581	581	581	0
397	20250307	125500	3572956	581	581	581	581	0
398	20250307	125400	3572956	581	581	581	581	0
399	20250307	125300	3572956	581	581	581	581	0
400	20250307	125200	3572956	581	581	581	581	0
401	20250307	125100	3572956	581	581	581	581	0
402	20250307	125000	3572956	581	581	581	581	0
403	20250307	124900	3572956	581	581	581	581	0
404	20250307	124800	3572956	581	581	581	581	0
405	20250307	124700	3572956	581	581	581	581	0
406	20250307	124600	3572956	581	581	581	581	0
407	20250307	124500	3572956	581	581	581	581	120
408	20250307	124400	3503236	580	580	580	580	0
409	20250307	124300	3503236	580	580	580	580	0
410	20250307	124200	3503236	580	580	580	580	352
411	20250307	124100	3299076	580	580	580	580	161
412	20250307	124000	3205696	581	581	581	581	0
413	20250307	123900	3205696	581	581	581	581	0
414	20250307	123800	3205696	581	581	581	581	0
415	20250307	123700	3205696	581	581	581	581	0
416	20250307	123600	3205696	581	581	581	581	0
417	20250307	123500	3205696	581	581	581	581	0
418	20250307	123400	3205696	581	581	581	581	0
419	20250307	123300	3205696	581	581	581	581	0
420	20250307	123200	3205696	581	581	581	581	0
421	20250307	123100	3205696	581	581	581	581	0
422	20250307	123000	3205696	581	581	581	581	0
423	20250307	122900	3205696	581	581	581	581	12
424	20250307	122800	3198724	581	581	581	581	0
425	20250307	122700	3198724	581	581	581	581	0
426	20250307	122600	3198724	581	581	581	581	0
427	20250307	122500	3198724	581	581	581	581	0
428	20250307	122400	3198724	581	581	581	581	0
429	20250307	122300	3198724	581	581	581	581	0
430	20250307	122200	3198724	581	581	581	581	0
431	20250307	122100	3198724	581	581	581	581	0
432	20250307	122000	3198724	581	581	581	581	0
433	20250307	121900	3198724	581	581	581	581	0
434	20250307	121800	3198724	581	581	581	581	0
435	20250307	121700	3198724	581	581	581	581	0
436	20250307	121600	3198724	581	581	581	581	0
437	20250307	121500	3198724	581	581	581	581	0
438	20250307	121400	3198724	581	581	581	581	0
439	20250307	121300	3198724	581	581	581	581	0
440	20250307	121200	3198724	581	581	581	581	0
441	20250307	121100	3198724	581	581	581	581	0
442	20250307	121000	3198724	581	581	581	581	0
443	20250307	120900	3198724	581	581	581	581	0
444	20250307	120800	3198724	581	581	581	581	0
445	20250307	120700	3198724	581	581	581	581	0
446	20250307	120600	3198724	581	581	581	581	0
447	20250307	120500	3198724	581	581	581	581	0
448	20250307	120400	3198724	581	581	581	581	0
449	20250307	120300	3198724	581	581	581	581	0
450	20250307	120200	3198724	581	581	581	581	0
451	20250307	120100	3198724	581	581	581	581	0
452	20250307	120000	3198724	581	581	581	581	0
453	20250307	115900	3198724	581	581	581	581	0
454	20250307	115800	3198724	581	581	581	581	0
455	20250307	115700	3198724	581	581	581	581	0
456	20250307	115600	3198724	581	581	581	581	0
457	20250307	115500	3198724	581	581	581	581	0
458	20250307	115400	3198724	581	581	581	581	0
459	20250307	115300	3198724	581	581	581	581	0
460	20250307	115200	3198724	581	581	581	581	0
461	20250307	115100	3198724	581	581	581	581	0
462	20250307	115000	3198724	581	581	581	581	0
463	20250307	114900	3198724	581	581	581	581	0
464	20250307	114800	3198724	581	581	581	581	0
465	20250307	114700	3198724	581	581	581	581	0
466	20250307	114600	3198724	581	581	581	581	0
467	20250307	114500	3198724	581	581	581	581	0
468	20250307	114400	3198724	581	581	581	581	0
469	20250307	114300	3198724	581	581	581	581	0
470	20250307	114200	3198724	581	581	581	581	0
471	20250307	114100	3198724	581	581	581	581	0
472	20250307	114000	3198724	581	581	581	581	0
473	20250307	113900	3198724	581	581	581	581	0
474	20250307	113800	3198724	581	581	581	581	0
475	20250307	113700	3198724	581	581	581	581	0
476	20250307	113600	3198724	581	581	581	581	220
477	20250307	113500	3070904	585	585	585	585	0
478	20250307	113400	3070904	585	585	585	585	0
479	20250307	113300	3070904	585	585	585	585	0
480	20250307	113200	3070904	585	585	585	585	0
481	20250307	113100	3070904	585	585	585	585	0
482	20250307	113000	3070904	585	585	585	585	476
483	20250307	112900	2792444	585	585	585	585	0
484	20250307	112800	2792444	585	585	585	585	0
485	20250307	112700	2792444	585	585	585	585	0
486	20250307	112600	2792444	585	585	585	585	0
487	20250307	112500	2792444	585	585	585	585	0
488	20250307	112400	2792444	585	585	585	585	2
489	20250307	112300	2791274	585	585	585	585	0
490	20250307	112200	2791274	585	585	585	585	0
491	20250307	112100	2791274	585	585	585	585	0
492	20250307	112000	2791274	585	585	585	585	0
493	20250307	111900	2791274	585	585	585	585	2
494	20250307	111800	2790104	585	585	585	585	0
495	20250307	111700	2790104	585	585	585	585	0
496	20250307	111600	2790104	585	585	585	585	0
497	20250307	111500	2790104	585	585	585	585	0
498	20250307	111400	2790104	585	585	585	585	0
499	20250307	111300	2790104	585	585	585	585	0
500	20250307	111200	2790104	585	585	585	585	0
501	20250307	111100	2790104	585	585	585	585	0
502	20250307	111000	2790104	585	585	585	585	0
503	20250307	110900	2790104	585	585	585	585	0
504	20250307	110800	2790104	585	585	585	585	0
505	20250307	110700	2790104	585	585	585	585	0
506	20250307	110600	2790104	585	585	585	585	0
507	20250307	110500	2790104	585	585	585	585	0
508	20250307	110400	2790104	585	585	585	585	0
509	20250307	110300	2790104	585	585	585	585	0
510	20250307	110200	2790104	585	585	585	585	0
511	20250307	110100	2790104	585	585	585	585	0
512	20250307	110000	2790104	585	585	585	585	0
513	20250307	105900	2790104	585	585	585	585	0
514	20250307	105800	2790104	585	585	585	585	0
515	20250307	105700	2790104	585	585	585	585	0
516	20250307	105600	2790104	585	585	585	585	0
517	20250307	105500	2790104	585	583	585	583	564
518	20250307	105400	2460775	583	583	583	583	0
519	20250307	105300	2460775	583	583	583	583	0
520	20250307	105200	2460775	583	583	583	583	0
521	20250307	105100	2460775	583	583	583	583	0
522	20250307	105000	2460775	583	583	583	583	0
523	20250307	104900	2460775	583	583	583	583	0
524	20250307	104800	2460775	583	583	583	583	0
525	20250307	104700	2460775	583	583	583	583	0
526	20250307	104600	2460775	583	583	583	583	0
527	20250307	104500	2460775	583	583	583	583	0
528	20250307	104400	2460775	583	583	583	583	0
529	20250307	104300	2460775	583	583	583	583	0
530	20250307	104200	2460775	583	583	583	583	0
531	20250307	104100	2460775	583	583	583	583	0
532	20250307	104000	2460775	583	583	583	583	0
533	20250307	103900	2460775	583	583	583	583	0
534	20250307	103800	2460775	583	583	583	583	0
535	20250307	103700	2460775	583	583	583	583	0
536	20250307	103600	2460775	583	583	583	583	0
537	20250307	103500	2460775	583	583	583	583	0
538	20250307	103400	2460775	583	583	583	583	0
539	20250307	103300	2460775	583	583	583	583	0
540	20250307	103200	2460775	583	583	583	583	0
541	20250307	103100	2460775	583	583	583	583	0
542	20250307	103000	2460775	583	583	583	583	0
543	20250307	102900	2460775	583	583	583	583	0
544	20250307	102800	2460775	583	583	583	583	0
545	20250307	102700	2460775	583	583	583	583	0
546	20250307	102600	2460775	583	583	583	583	0
547	20250307	102500	2460775	583	583	583	583	0
548	20250307	102400	2460775	583	583	583	583	0
549	20250307	102300	2460775	583	583	583	583	0
550	20250307	102200	2460775	583	583	583	583	2
551	20250307	102100	2459609	577	577	577	577	0
552	20250307	102000	2459609	577	577	577	577	0
553	20250307	101900	2459609	577	577	577	577	0
554	20250307	101800	2459609	577	577	577	577	0
555	20250307	101700	2459609	577	581	581	577	51
556	20250307	101600	2430066	581	581	581	581	0
557	20250307	101500	2430066	581	581	581	581	0
558	20250307	101400	2430066	581	581	581	581	0
559	20250307	101300	2430066	581	581	581	581	0
560	20250307	101200	2430066	581	581	581	581	0
561	20250307	101100	2430066	581	581	581	581	0
562	20250307	101000	2430066	581	581	581	581	1
563	20250307	100900	2429485	581	581	581	581	0
564	20250307	100800	2429485	581	581	581	581	0
565	20250307	100700	2429485	581	581	581	581	200
566	20250307	100600	2313285	583	583	583	583	0
567	20250307	100500	2313285	583	583	583	583	0
568	20250307	100400	2313285	583	583	583	583	0
569	20250307	100300	2313285	583	583	583	583	0
570	20250307	100200	2313285	583	583	583	583	0
571	20250307	100100	2313285	583	583	583	583	0
572	20250307	100000	2313285	583	583	583	583	0
573	20250307	095900	2313285	583	583	583	583	0
574	20250307	095800	2313285	583	583	583	583	0
575	20250307	095700	2313285	583	583	583	583	0
576	20250307	095600	2313285	583	583	583	583	2
577	20250307	095500	2312119	583	583	583	583	6
578	20250307	095400	2308621	583	583	583	583	98
579	20250307	095300	2251487	583	583	583	583	2000
580	20250307	095200	1085487	584	584	584	584	0
581	20250307	095100	1085487	584	584	584	584	0
582	20250307	095000	1085487	584	584	584	584	0
583	20250307	094900	1085487	584	584	584	584	0
584	20250307	094800	1085487	584	584	584	584	0
585	20250307	094700	1085487	584	584	584	584	0
586	20250307	094600	1085487	584	584	584	584	0
587	20250307	094500	1085487	584	584	584	584	0
588	20250307	094400	1085487	584	584	584	584	1
589	20250307	094300	1084903	583	583	583	583	0
590	20250307	094200	1084903	583	583	583	583	0
591	20250307	094100	1084903	583	583	583	583	0
592	20250307	094000	1084903	583	583	583	583	0
593	20250307	093900	1084903	583	583	583	583	0
594	20250307	093800	1084903	583	583	583	583	209
595	20250307	093700	963056	583	583	583	583	0
596	20250307	093600	963056	583	583	583	583	0
597	20250307	093500	963056	583	583	583	583	0
598	20250307	093400	963056	583	583	583	583	0
599	20250307	093300	963056	583	583	583	583	0
600	20250307	093200	963056	583	583	583	583	0
601	20250307	093100	963056	583	583	583	583	0
602	20250307	093000	963056	583	583	583	583	0
603	20250307	092900	963056	583	583	583	583	0
604	20250307	092800	963056	583	583	583	583	0
605	20250307	092700	963056	583	583	583	583	0
606	20250307	092600	963056	583	583	583	583	0
607	20250307	092500	963056	583	583	583	583	10
608	20250307	092400	957226	583	583	583	583	10
609	20250307	092300	951396	583	583	583	583	0
610	20250307	092200	951396	583	583	583	583	1
611	20250307	092100	950813	581	581	581	581	1
612	20250307	092000	950232	583	583	583	583	2
613	20250307	091900	949066	583	583	583	583	2
614	20250307	091800	947900	583	583	583	583	0
615	20250307	091700	947900	583	583	583	583	0
616	20250307	091600	947900	583	583	583	583	0
617	20250307	091500	947900	583	583	583	583	0
618	20250307	091400	947900	583	583	583	583	0
619	20250307	091300	947900	583	583	583	583	0
620	20250307	091200	947900	583	581	583	581	1555
621	20250307	091100	44433	581	581	581	581	0
622	20250307	091000	44433	581	581	581	581	0
623	20250307	090900	44433	581	581	581	581	0
624	20250307	090800	44433	581	581	581	581	0
625	20250307	090700	44433	581	581	581	581	0
626	20250307	090600	44433	581	581	581	581	0
627	20250307	090500	44433	581	581	581	581	0
628	20250307	090400	44433	581	581	581	581	0
629	20250307	090300	44433	581	581	581	581	0
630	20250307	090200	44433	581	581	581	581	0
631	20250307	090100	44433	581	581	581	581	0
632	20250307	090000	44433	581	577	581	577	77