KissMeData/076610/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	195500	7733995	881	881	881	881	972
3	20250307	195400	7733995	881	881	881	881	0
4	20250307	195300	7733995	881	881	881	881	0
5	20250307	195200	7733995	881	881	881	881	0
6	20250307	195100	7733995	881	881	881	881	0
7	20250307	195000	7733995	881	881	881	881	0
8	20250307	194900	7733995	881	881	881	881	0
9	20250307	194800	7733995	881	881	881	881	0
10	20250307	194700	7733995	881	881	881	881	0
11	20250307	194600	7733995	881	881	881	881	0
12	20250307	194500	7733995	881	881	881	881	0
13	20250307	194400	7733995	881	881	881	881	0
14	20250307	194300	7733995	881	881	881	881	0
15	20250307	194200	7733995	881	881	881	881	0
16	20250307	194100	7733995	881	881	881	881	0
17	20250307	194000	7733995	881	881	881	881	0
18	20250307	193900	7733995	881	881	881	881	0
19	20250307	193800	7733995	881	881	881	881	0
20	20250307	193700	7733995	881	881	881	881	0
21	20250307	193600	7733995	881	881	881	881	0
22	20250307	193500	7733995	881	881	881	881	0
23	20250307	193400	7733995	881	881	881	881	0
24	20250307	193300	7733995	881	881	881	881	0
25	20250307	193200	7733995	881	881	881	881	0
26	20250307	193100	7733995	881	881	881	881	0
27	20250307	193000	7733995	881	881	881	881	0
28	20250307	192900	7733995	881	881	881	881	0
29	20250307	192800	7733995	881	881	881	881	0
30	20250307	192700	7733995	881	881	881	881	0
31	20250307	192600	7733995	881	881	881	881	0
32	20250307	192500	7733995	881	881	881	881	972
33	20250307	192400	7733995	881	881	881	881	0
34	20250307	192300	7733995	881	881	881	881	0
35	20250307	192200	7733995	881	881	881	881	0
36	20250307	192100	7733995	881	881	881	881	0
37	20250307	192000	7733995	881	881	881	881	0
38	20250307	191900	7733995	881	881	881	881	0
39	20250307	191800	7733995	881	881	881	881	0
40	20250307	191700	7733995	881	881	881	881	0
41	20250307	191600	7733995	881	881	881	881	0
42	20250307	191500	7733995	881	881	881	881	0
43	20250307	191400	7733995	881	881	881	881	0
44	20250307	191300	7733995	881	881	881	881	0
45	20250307	191200	7733995	881	881	881	881	0
46	20250307	191100	7733995	881	881	881	881	0
47	20250307	191000	7733995	881	881	881	881	0
48	20250307	190900	7733995	881	881	881	881	0
49	20250307	190800	7733995	881	881	881	881	0
50	20250307	190700	7733995	881	881	881	881	0
51	20250307	190600	7733995	881	881	881	881	0
52	20250307	190500	7733995	881	881	881	881	0
53	20250307	190400	7733995	881	881	881	881	0
54	20250307	190300	7733995	881	881	881	881	0
55	20250307	190200	7733995	881	881	881	881	0
56	20250307	190100	7733995	881	881	881	881	0
57	20250307	190000	7733995	881	881	881	881	0
58	20250307	185900	7733995	881	881	881	881	0
59	20250307	185800	7733995	881	881	881	881	0
60	20250307	185700	7733995	881	881	881	881	0
61	20250307	185600	7733995	881	881	881	881	0
62	20250307	185500	7733995	881	881	881	881	972
63	20250307	185400	7733995	881	881	881	881	0
64	20250307	185300	7733995	881	881	881	881	0
65	20250307	185200	7733995	881	881	881	881	0
66	20250307	185100	7733995	881	881	881	881	0
67	20250307	185000	7733995	881	881	881	881	0
68	20250307	184900	7733995	881	881	881	881	0
69	20250307	184800	7733995	881	881	881	881	0
70	20250307	184700	7733995	881	881	881	881	0
71	20250307	184600	7733995	881	881	881	881	0
72	20250307	184500	7733995	881	881	881	881	0
73	20250307	184400	7733995	881	881	881	881	0
74	20250307	184300	7733995	881	881	881	881	0
75	20250307	184200	7733995	881	881	881	881	0
76	20250307	184100	7733995	881	881	881	881	0
77	20250307	184000	7733995	881	881	881	881	0
78	20250307	183900	7733995	881	881	881	881	0
79	20250307	183800	7733995	881	881	881	881	0
80	20250307	183700	7733995	881	881	881	881	0
81	20250307	183600	7733995	881	881	881	881	0
82	20250307	183500	7733995	881	881	881	881	0
83	20250307	183400	7733995	881	881	881	881	0
84	20250307	183300	7733995	881	881	881	881	0
85	20250307	183200	7733995	881	881	881	881	0
86	20250307	183100	7733995	881	881	881	881	0
87	20250307	183000	7733995	881	881	881	881	0
88	20250307	182900	7733995	881	881	881	881	0
89	20250307	182800	7733995	881	881	881	881	0
90	20250307	182700	7733995	881	881	881	881	0
91	20250307	182600	7733995	881	881	881	881	0
92	20250307	182500	7733995	881	881	881	881	972
93	20250307	182400	7733995	881	881	881	881	0
94	20250307	182300	7733995	881	881	881	881	0
95	20250307	182200	7733995	881	881	881	881	0
96	20250307	182100	7733995	881	881	881	881	0
97	20250307	182000	7733995	881	881	881	881	0
98	20250307	181900	7733995	881	881	881	881	0
99	20250307	181800	7733995	881	881	881	881	0
100	20250307	181700	7733995	881	881	881	881	0
101	20250307	181600	7733995	881	881	881	881	0
102	20250307	181500	7733995	881	881	881	881	0
103	20250307	181400	7733995	881	881	881	881	0
104	20250307	181300	7733995	881	881	881	881	0
105	20250307	181200	7733995	881	881	881	881	0
106	20250307	181100	7733995	881	881	881	881	0
107	20250307	181000	7733995	881	881	881	881	0
108	20250307	180900	7733995	881	881	881	881	0
109	20250307	180800	7733995	881	881	881	881	0
110	20250307	180700	7733995	881	881	881	881	0
111	20250307	180600	7733995	881	881	881	881	0
112	20250307	180500	7733995	881	881	881	881	0
113	20250307	180400	7733995	881	881	881	881	0
114	20250307	180300	7733995	881	881	881	881	0
115	20250307	180200	7733995	881	881	881	881	0
116	20250307	180100	7733995	881	881	881	881	0
117	20250307	180000	7733995	881	881	881	881	0
118	20250307	175900	7733995	881	881	881	881	0
119	20250307	175800	7733995	881	881	881	881	0
120	20250307	175700	7733995	881	881	881	881	0
121	20250307	175600	7733995	881	881	881	881	0
122	20250307	175500	7733995	881	881	881	881	972
123	20250307	175400	7733995	881	881	881	881	0
124	20250307	175300	7733995	881	881	881	881	0
125	20250307	175200	7733995	881	881	881	881	0
126	20250307	175100	7733995	881	881	881	881	0
127	20250307	175000	7733995	881	881	881	881	0
128	20250307	174900	7733995	881	881	881	881	0
129	20250307	174800	7733995	881	881	881	881	0
130	20250307	174700	7733995	881	881	881	881	0
131	20250307	174600	7733995	881	881	881	881	0
132	20250307	174500	7733995	881	881	881	881	0
133	20250307	174400	7733995	881	881	881	881	0
134	20250307	174300	7733995	881	881	881	881	0
135	20250307	174200	7733995	881	881	881	881	0
136	20250307	174100	7733995	881	881	881	881	0
137	20250307	174000	7733995	881	881	881	881	0
138	20250307	173900	7733995	881	881	881	881	0
139	20250307	173800	7733995	881	881	881	881	0
140	20250307	173700	7733995	881	881	881	881	0
141	20250307	173600	7733995	881	881	881	881	0
142	20250307	173500	7733995	881	881	881	881	0
143	20250307	173400	7733995	881	881	881	881	0
144	20250307	173300	7733995	881	881	881	881	0
145	20250307	173200	7733995	881	881	881	881	0
146	20250307	173100	7733995	881	881	881	881	0
147	20250307	173000	7733995	881	881	881	881	0
148	20250307	172900	7733995	881	881	881	881	0
149	20250307	172800	7733995	881	881	881	881	0
150	20250307	172700	7733995	881	881	881	881	0
151	20250307	172600	7733995	881	881	881	881	0
152	20250307	172500	7733995	881	881	881	881	972
153	20250307	172400	7733995	881	881	881	881	0
154	20250307	172300	7733995	881	881	881	881	0
155	20250307	172200	7733995	881	881	881	881	0
156	20250307	172100	7733995	881	881	881	881	0
157	20250307	172000	7733995	881	881	881	881	0
158	20250307	171900	7733995	881	881	881	881	0
159	20250307	171800	7733995	881	881	881	881	0
160	20250307	171700	7733995	881	881	881	881	0
161	20250307	171600	7733995	881	881	881	881	0
162	20250307	171500	7733995	881	881	881	881	0
163	20250307	171400	7733995	881	881	881	881	0
164	20250307	171300	7733995	881	881	881	881	0
165	20250307	171200	7733995	881	881	881	881	0
166	20250307	171100	7733995	881	881	881	881	0
167	20250307	171000	7733995	881	881	881	881	0
168	20250307	170900	7733995	881	881	881	881	0
169	20250307	170800	7733995	881	881	881	881	0
170	20250307	170700	7733995	881	881	881	881	0
171	20250307	170600	7733995	881	881	881	881	0
172	20250307	170500	7733995	881	881	881	881	0
173	20250307	170400	7733995	881	881	881	881	0
174	20250307	170300	7733995	881	881	881	881	0
175	20250307	170200	7733995	881	881	881	881	0
176	20250307	170100	7733995	881	881	881	881	0
177	20250307	170000	7733995	881	881	881	881	0
178	20250307	165900	7733995	881	881	881	881	0
179	20250307	165800	7733995	881	881	881	881	0
180	20250307	165700	7733995	881	881	881	881	0
181	20250307	165600	7733995	881	881	881	881	0
182	20250307	165500	7733995	881	881	881	881	972
183	20250307	165400	7733995	881	881	881	881	0
184	20250307	165300	7733995	881	881	881	881	0
185	20250307	165200	7733995	881	881	881	881	0
186	20250307	165100	7733995	881	881	881	881	0
187	20250307	165000	7733995	881	881	881	881	0
188	20250307	164900	7733995	881	881	881	881	0
189	20250307	164800	7733995	881	881	881	881	0
190	20250307	164700	7733995	881	881	881	881	0
191	20250307	164600	7733995	881	881	881	881	0
192	20250307	164500	7733995	881	881	881	881	0
193	20250307	164400	7733995	881	881	881	881	0
194	20250307	164300	7733995	881	881	881	881	0
195	20250307	164200	7733995	881	881	881	881	0
196	20250307	164100	7733995	881	881	881	881	0
197	20250307	164000	7733995	881	881	881	881	0
198	20250307	163900	7733995	881	881	881	881	0
199	20250307	163800	7733995	881	881	881	881	0
200	20250307	163700	7733995	881	881	881	881	0
201	20250307	163600	7733995	881	881	881	881	0
202	20250307	163500	7733995	881	881	881	881	0
203	20250307	163400	7733995	881	881	881	881	0
204	20250307	163300	7733995	881	881	881	881	0
205	20250307	163200	7733995	881	881	881	881	0
206	20250307	163100	7733995	881	881	881	881	0
207	20250307	163000	7733995	881	881	881	881	0
208	20250307	162900	7733995	881	881	881	881	0
209	20250307	162800	7733995	881	881	881	881	0
210	20250307	162700	7733995	881	881	881	881	0
211	20250307	162600	7733995	881	881	881	881	0
212	20250307	162500	7733995	881	881	881	881	972
213	20250307	162400	7733995	881	881	881	881	0
214	20250307	162300	7733995	881	881	881	881	0
215	20250307	162200	7733995	881	881	881	881	0
216	20250307	162100	7733995	881	881	881	881	0
217	20250307	162000	7733995	881	881	881	881	0
218	20250307	161900	7733995	881	881	881	881	0
219	20250307	161800	7733995	881	881	881	881	0
220	20250307	161700	7733995	881	881	881	881	0
221	20250307	161600	7733995	881	881	881	881	0
222	20250307	161500	7733995	881	881	881	881	0
223	20250307	161400	7733995	881	881	881	881	0
224	20250307	161300	7733995	881	881	881	881	0
225	20250307	161200	7733995	881	881	881	881	0
226	20250307	161100	7733995	881	881	881	881	0
227	20250307	161000	7733995	881	881	881	881	0
228	20250307	160900	7733995	881	881	881	881	0
229	20250307	160800	7733995	881	881	881	881	0
230	20250307	160700	7733995	881	881	881	881	0
231	20250307	160600	7733995	881	881	881	881	0
232	20250307	160500	7733995	881	881	881	881	0
233	20250307	160400	7733995	881	881	881	881	0
234	20250307	160300	7733995	881	881	881	881	0
235	20250307	160200	7733995	881	881	881	881	0
236	20250307	160100	7733995	881	881	881	881	0
237	20250307	160000	7733995	881	881	881	881	0
238	20250307	155900	7733995	881	881	881	881	0
239	20250307	155800	7733995	881	881	881	881	0
240	20250307	155700	7733995	881	881	881	881	0
241	20250307	155600	7733995	881	881	881	881	0
242	20250307	155500	7733995	881	881	881	881	972
243	20250307	155400	7733995	881	881	881	881	0
244	20250307	155300	7733995	881	881	881	881	0
245	20250307	155200	7733995	881	881	881	881	0
246	20250307	155100	7733995	881	881	881	881	0
247	20250307	155000	7733995	881	881	881	881	0
248	20250307	154900	7733995	881	881	881	881	0
249	20250307	154800	7733995	881	881	881	881	0
250	20250307	154700	7733995	881	881	881	881	0
251	20250307	154600	7733995	881	881	881	881	0
252	20250307	154500	7733995	881	881	881	881	0
253	20250307	154400	7733995	881	881	881	881	0
254	20250307	154300	7733995	881	881	881	881	0
255	20250307	154200	7733995	881	881	881	881	0
256	20250307	154100	7733995	881	881	881	881	0
257	20250307	154000	7733995	881	881	881	881	0
258	20250307	153900	7733995	881	881	881	881	0
259	20250307	153800	7733995	881	881	881	881	0
260	20250307	153700	7733995	881	881	881	881	0
261	20250307	153600	7733995	881	881	881	881	0
262	20250307	153500	7733995	881	881	881	881	0
263	20250307	153400	7733995	881	881	881	881	0
264	20250307	153300	7733995	881	881	881	881	0
265	20250307	153200	7733995	881	881	881	881	0
266	20250307	153100	7733995	881	881	881	881	0
267	20250307	153000	7733995	881	881	881	881	972
268	20250307	152900	6877663	878	878	878	878	0
269	20250307	152800	6877663	878	878	878	878	0
270	20250307	152700	6877663	878	878	878	878	0
271	20250307	152600	6877663	878	878	878	878	0
272	20250307	152500	6877663	878	878	878	878	0
273	20250307	152400	6877663	878	878	878	878	0
274	20250307	152300	6877663	878	878	878	878	0
275	20250307	152200	6877663	878	878	878	878	0
276	20250307	152100	6877663	878	878	878	878	0
277	20250307	152000	6877663	878	878	878	878	0
278	20250307	151900	6877663	878	872	878	872	163
279	20250307	151800	6735049	873	873	873	873	58
280	20250307	151700	6684415	873	873	873	873	0
281	20250307	151600	6684415	873	873	873	873	57
282	20250307	151500	6634654	878	878	878	878	1
283	20250307	151400	6633776	868	868	868	868	0
284	20250307	151300	6633776	868	868	868	868	0
285	20250307	151200	6633776	868	868	868	868	0
286	20250307	151100	6633776	868	868	868	868	0
287	20250307	151000	6633776	868	868	868	868	0
288	20250307	150900	6633776	868	868	868	868	0
289	20250307	150800	6633776	868	868	868	868	0
290	20250307	150700	6633776	868	868	868	868	0
291	20250307	150600	6633776	868	868	868	868	0
292	20250307	150500	6633776	868	868	868	868	0
293	20250307	150400	6633776	868	868	868	868	0
294	20250307	150300	6633776	868	868	868	868	1027
295	20250307	150200	5742340	868	868	868	868	30
296	20250307	150100	5716300	867	868	868	867	441
297	20250307	150000	5333597	868	868	868	868	0
298	20250307	145900	5333597	868	868	868	868	0
299	20250307	145800	5333597	868	868	868	868	0
300	20250307	145700	5333597	868	868	868	868	0
301	20250307	145600	5333597	868	868	868	868	0
302	20250307	145500	5333597	868	868	868	868	0
303	20250307	145400	5333597	868	868	868	868	0
304	20250307	145300	5333597	868	868	868	868	0
305	20250307	145200	5333597	868	868	868	868	0
306	20250307	145100	5333597	868	868	868	868	0
307	20250307	145000	5333597	868	868	868	868	0
308	20250307	144900	5333597	868	868	868	868	0
309	20250307	144800	5333597	868	868	868	868	0
310	20250307	144700	5333597	868	868	868	868	0
311	20250307	144600	5333597	868	868	868	868	0
312	20250307	144500	5333597	868	868	868	868	0
313	20250307	144400	5333597	868	868	868	868	0
314	20250307	144300	5333597	868	868	868	868	0
315	20250307	144200	5333597	868	868	868	868	0
316	20250307	144100	5333597	868	869	869	868	47
317	20250307	144000	5292758	879	879	879	879	0
318	20250307	143900	5292758	879	879	879	879	0
319	20250307	143800	5292758	879	879	879	879	0
320	20250307	143700	5292758	879	879	879	879	0
321	20250307	143600	5292758	879	879	879	879	0
322	20250307	143500	5292758	879	879	879	879	0
323	20250307	143400	5292758	879	879	879	879	0
324	20250307	143300	5292758	879	879	879	879	0
325	20250307	143200	5292758	879	879	879	879	0
326	20250307	143100	5292758	879	879	879	879	0
327	20250307	143000	5292758	879	879	879	879	0
328	20250307	142900	5292758	879	879	879	879	0
329	20250307	142800	5292758	879	879	879	879	0
330	20250307	142700	5292758	879	879	879	879	1
331	20250307	142600	5291879	878	874	878	869	639
332	20250307	142500	4732885	874	874	874	874	2
333	20250307	142400	4731137	874	874	874	874	0
334	20250307	142300	4731137	874	874	874	874	0
335	20250307	142200	4731137	874	874	874	874	0
336	20250307	142100	4731137	874	876	876	874	319
337	20250307	142000	4451704	876	876	876	876	0
338	20250307	141900	4451704	876	876	876	876	0
339	20250307	141800	4451704	876	876	876	876	0
340	20250307	141700	4451704	876	876	876	876	1
341	20250307	141600	4450828	876	876	876	876	0
342	20250307	141500	4450828	876	876	876	876	0
343	20250307	141400	4450828	876	876	876	876	0
344	20250307	141300	4450828	876	876	876	876	0
345	20250307	141200	4450828	876	876	876	876	0
346	20250307	141100	4450828	876	876	876	876	0
347	20250307	141000	4450828	876	876	876	876	0
348	20250307	140900	4450828	876	876	876	876	0
349	20250307	140800	4450828	876	876	876	876	0
350	20250307	140700	4450828	876	876	876	876	0
351	20250307	140600	4450828	876	876	876	876	0
352	20250307	140500	4450828	876	876	876	876	0
353	20250307	140400	4450828	876	876	876	876	0
354	20250307	140300	4450828	876	876	876	876	0
355	20250307	140200	4450828	876	876	876	876	0
356	20250307	140100	4450828	876	876	876	876	0
357	20250307	140000	4450828	876	876	876	876	1
358	20250307	135900	4449952	876	876	876	876	0
359	20250307	135800	4449952	876	876	876	876	0
360	20250307	135700	4449952	876	876	876	876	0
361	20250307	135600	4449952	876	876	876	876	0
362	20250307	135500	4449952	876	876	876	876	92
363	20250307	135400	4369360	877	877	877	877	0
364	20250307	135300	4369360	877	877	877	877	0
365	20250307	135200	4369360	877	877	877	877	0
366	20250307	135100	4369360	877	877	877	877	0
367	20250307	135000	4369360	877	877	877	877	0
368	20250307	134900	4369360	877	877	877	877	0
369	20250307	134800	4369360	877	877	877	877	0
370	20250307	134700	4369360	877	877	877	877	0
371	20250307	134600	4369360	877	877	877	877	0
372	20250307	134500	4369360	877	877	877	877	0
373	20250307	134400	4369360	877	877	877	877	0
374	20250307	134300	4369360	877	877	877	877	0
375	20250307	134200	4369360	877	877	877	877	0
376	20250307	134100	4369360	877	876	877	874	595
377	20250307	134000	3848161	876	876	876	876	0
378	20250307	133900	3848161	876	876	876	876	0
379	20250307	133800	3848161	876	876	876	876	0
380	20250307	133700	3848161	876	876	876	876	0
381	20250307	133600	3848161	876	876	876	876	0
382	20250307	133500	3848161	876	876	876	876	0
383	20250307	133400	3848161	876	876	876	876	0
384	20250307	133300	3848161	876	876	876	876	0
385	20250307	133200	3848161	876	876	876	876	0
386	20250307	133100	3848161	876	876	876	876	0
387	20250307	133000	3848161	876	876	876	876	20
388	20250307	132900	3830641	877	877	877	877	0
389	20250307	132800	3830641	877	877	877	877	0
390	20250307	132700	3830641	877	877	877	877	0
391	20250307	132600	3830641	877	877	877	877	0
392	20250307	132500	3830641	877	877	877	877	0
393	20250307	132400	3830641	877	877	877	877	0
394	20250307	132300	3830641	877	877	877	877	0
395	20250307	132200	3830641	877	877	877	877	0
396	20250307	132100	3830641	877	877	877	877	0
397	20250307	132000	3830641	877	877	877	877	0
398	20250307	131900	3830641	877	877	877	877	0
399	20250307	131800	3830641	877	877	877	877	0
400	20250307	131700	3830641	877	877	877	877	0
401	20250307	131600	3830641	877	877	877	877	0
402	20250307	131500	3830641	877	877	877	877	0
403	20250307	131400	3830641	877	877	877	877	0
404	20250307	131300	3830641	877	877	877	877	0
405	20250307	131200	3830641	877	877	877	877	0
406	20250307	131100	3830641	877	877	877	877	0
407	20250307	131000	3830641	877	877	877	877	0
408	20250307	130900	3830641	877	877	877	877	0
409	20250307	130800	3830641	877	877	877	877	0
410	20250307	130700	3830641	877	877	877	877	0
411	20250307	130600	3830641	877	877	877	877	0
412	20250307	130500	3830641	877	877	877	877	0
413	20250307	130400	3830641	877	877	877	877	0
414	20250307	130300	3830641	877	877	877	877	0
415	20250307	130200	3830641	877	877	877	877	0
416	20250307	130100	3830641	877	877	877	877	0
417	20250307	130000	3830641	877	877	877	877	0
418	20250307	125900	3830641	877	877	877	877	0
419	20250307	125800	3830641	877	877	877	877	0
420	20250307	125700	3830641	877	877	877	877	0
421	20250307	125600	3830641	877	877	877	877	0
422	20250307	125500	3830641	877	877	877	877	0
423	20250307	125400	3830641	877	877	877	877	0
424	20250307	125300	3830641	877	877	877	877	0
425	20250307	125200	3830641	877	877	877	877	0
426	20250307	125100	3830641	877	877	877	877	5
427	20250307	125000	3826256	873	873	873	873	0
428	20250307	124900	3826256	873	873	873	873	0
429	20250307	124800	3826256	873	873	873	873	39
430	20250307	124700	3792209	873	873	873	873	17
431	20250307	124600	3777368	873	873	873	873	0
432	20250307	124500	3777368	873	873	873	873	20
433	20250307	124400	3759908	872	872	872	872	0
434	20250307	124300	3759908	872	872	872	872	0
435	20250307	124200	3759908	872	872	872	872	0
436	20250307	124100	3759908	872	872	872	872	0
437	20250307	124000	3759908	872	872	872	872	0
438	20250307	123900	3759908	872	872	872	872	0
439	20250307	123800	3759908	872	872	872	872	0
440	20250307	123700	3759908	872	872	872	872	0
441	20250307	123600	3759908	872	872	872	872	11
442	20250307	123500	3750316	873	873	873	873	0
443	20250307	123400	3750316	873	873	873	873	0
444	20250307	123300	3750316	873	873	873	873	0
445	20250307	123200	3750316	873	873	873	873	0
446	20250307	123100	3750316	873	873	873	873	119
447	20250307	123000	3646429	873	873	873	873	0
448	20250307	122900	3646429	873	873	873	873	0
449	20250307	122800	3646429	873	873	873	873	0
450	20250307	122700	3646429	873	873	873	873	0
451	20250307	122600	3646429	873	873	873	873	0
452	20250307	122500	3646429	873	873	873	873	0
453	20250307	122400	3646429	873	873	873	873	0
454	20250307	122300	3646429	873	873	873	873	0
455	20250307	122200	3646429	873	873	873	873	0
456	20250307	122100	3646429	873	873	873	873	0
457	20250307	122000	3646429	873	873	873	873	0
458	20250307	121900	3646429	873	873	873	873	0
459	20250307	121800	3646429	873	875	875	873	3
460	20250307	121700	3643807	876	876	876	876	20
461	20250307	121600	3626287	877	878	878	877	141
462	20250307	121500	3502629	878	878	878	878	0
463	20250307	121400	3502629	878	878	878	878	0
464	20250307	121300	3502629	878	878	878	878	0
465	20250307	121200	3502629	878	878	878	878	0
466	20250307	121100	3502629	878	878	878	878	0
467	20250307	121000	3502629	878	878	878	878	0
468	20250307	120900	3502629	878	878	878	878	0
469	20250307	120800	3502629	878	878	878	878	0
470	20250307	120700	3502629	878	878	878	878	0
471	20250307	120600	3502629	878	878	878	878	0
472	20250307	120500	3502629	878	878	878	878	0
473	20250307	120400	3502629	878	878	878	878	18
474	20250307	120300	3486825	877	877	877	877	1
475	20250307	120200	3485948	884	884	884	884	0
476	20250307	120100	3485948	884	884	884	884	0
477	20250307	120000	3485948	884	884	884	884	0
478	20250307	115900	3485948	884	884	884	884	0
479	20250307	115800	3485948	884	884	884	884	11
480	20250307	115700	3476224	885	885	885	885	0
481	20250307	115600	3476224	885	885	885	885	0
482	20250307	115500	3476224	885	885	885	885	0
483	20250307	115400	3476224	885	885	885	885	0
484	20250307	115300	3476224	885	885	885	885	0
485	20250307	115200	3476224	885	885	885	885	0
486	20250307	115100	3476224	885	885	885	885	0
487	20250307	115000	3476224	885	885	885	885	0
488	20250307	114900	3476224	885	885	885	885	0
489	20250307	114800	3476224	885	885	885	885	0
490	20250307	114700	3476224	885	885	885	885	0
491	20250307	114600	3476224	885	885	885	885	0
492	20250307	114500	3476224	885	885	885	885	0
493	20250307	114400	3476224	885	885	885	885	0
494	20250307	114300	3476224	885	885	885	885	0
495	20250307	114200	3476224	885	885	885	885	0
496	20250307	114100	3476224	885	885	885	885	0
497	20250307	114000	3476224	885	885	885	885	177
498	20250307	113900	3319579	886	886	886	886	0
499	20250307	113800	3319579	886	886	886	886	0
500	20250307	113700	3319579	886	886	886	886	0
501	20250307	113600	3319579	886	886	886	886	0
502	20250307	113500	3319579	886	886	886	886	0
503	20250307	113400	3319579	886	886	886	886	0
504	20250307	113300	3319579	886	886	886	886	0
505	20250307	113200	3319579	886	886	886	886	0
506	20250307	113100	3319579	886	886	886	886	0
507	20250307	113000	3319579	886	886	886	886	0
508	20250307	112900	3319579	886	886	886	886	0
509	20250307	112800	3319579	886	886	886	886	0
510	20250307	112700	3319579	886	886	886	886	0
511	20250307	112600	3319579	886	886	886	886	0
512	20250307	112500	3319579	886	886	886	886	0
513	20250307	112400	3319579	886	886	886	886	0
514	20250307	112300	3319579	886	886	886	886	0
515	20250307	112200	3319579	886	886	886	886	0
516	20250307	112100	3319579	886	886	886	886	0
517	20250307	112000	3319579	886	886	886	886	0
518	20250307	111900	3319579	886	886	886	886	10
519	20250307	111800	3310719	886	886	886	886	0
520	20250307	111700	3310719	886	886	886	886	0
521	20250307	111600	3310719	886	886	886	886	0
522	20250307	111500	3310719	886	886	886	886	0
523	20250307	111400	3310719	886	886	886	886	0
524	20250307	111300	3310719	886	886	886	886	0
525	20250307	111200	3310719	886	886	886	886	0
526	20250307	111100	3310719	886	886	886	886	0
527	20250307	111000	3310719	886	886	886	886	0
528	20250307	110900	3310719	886	886	886	886	100
529	20250307	110800	3222119	887	887	887	887	0
530	20250307	110700	3222119	887	887	887	887	0
531	20250307	110600	3222119	887	887	887	887	0
532	20250307	110500	3222119	887	887	887	887	0
533	20250307	110400	3222119	887	887	887	887	0
534	20250307	110300	3222119	887	887	887	887	0
535	20250307	110200	3222119	887	887	887	887	0
536	20250307	110100	3222119	887	887	887	887	0
537	20250307	110000	3222119	887	887	887	887	0
538	20250307	105900	3222119	887	887	887	887	0
539	20250307	105800	3222119	887	887	887	887	0
540	20250307	105700	3222119	887	887	887	887	0
541	20250307	105600	3222119	887	887	887	887	0
542	20250307	105500	3222119	887	887	887	887	0
543	20250307	105400	3222119	887	885	887	885	200
544	20250307	105300	3044823	885	885	885	885	0
545	20250307	105200	3044823	885	885	885	885	0
546	20250307	105100	3044823	885	885	885	885	0
547	20250307	105000	3044823	885	885	885	885	0
548	20250307	104900	3044823	885	885	885	885	0
549	20250307	104800	3044823	885	885	885	885	0
550	20250307	104700	3044823	885	885	885	885	0
551	20250307	104600	3044823	885	885	885	885	0
552	20250307	104500	3044823	885	885	885	885	0
553	20250307	104400	3044823	885	885	885	885	0
554	20250307	104300	3044823	885	885	885	885	0
555	20250307	104200	3044823	885	885	885	885	0
556	20250307	104100	3044823	885	885	885	885	0
557	20250307	104000	3044823	885	885	885	885	0
558	20250307	103900	3044823	885	885	885	885	0
559	20250307	103800	3044823	885	885	885	885	0
560	20250307	103700	3044823	885	885	885	885	1
561	20250307	103600	3043938	869	869	869	869	0
562	20250307	103500	3043938	869	872	872	869	10
563	20250307	103400	3035242	889	889	889	889	0
564	20250307	103300	3035242	889	889	889	889	0
565	20250307	103200	3035242	889	889	889	889	0
566	20250307	103100	3035242	889	889	889	889	0
567	20250307	103000	3035242	889	889	889	889	0
568	20250307	102900	3035242	889	889	889	889	0
569	20250307	102800	3035242	889	889	889	889	0
570	20250307	102700	3035242	889	889	889	889	0
571	20250307	102600	3035242	889	889	889	889	0
572	20250307	102500	3035242	889	889	889	889	0
573	20250307	102400	3035242	889	889	889	889	0
574	20250307	102300	3035242	889	889	889	889	0
575	20250307	102200	3035242	889	889	889	889	0
576	20250307	102100	3035242	889	889	889	889	0
577	20250307	102000	3035242	889	889	889	889	0
578	20250307	101900	3035242	889	889	889	889	1
579	20250307	101800	3034353	890	890	890	890	0
580	20250307	101700	3034353	890	890	890	890	0
581	20250307	101600	3034353	890	890	890	890	0
582	20250307	101500	3034353	890	890	890	890	1
583	20250307	101400	3033463	878	878	878	878	0
584	20250307	101300	3033463	878	878	878	878	0
585	20250307	101200	3033463	878	878	878	878	0
586	20250307	101100	3033463	878	878	878	878	3
587	20250307	101000	3030829	878	876	878	876	615
588	20250307	100900	2491449	875	875	875	875	45
589	20250307	100800	2452074	868	868	868	868	0
590	20250307	100700	2452074	868	868	868	868	0
591	20250307	100600	2452074	868	868	868	868	0
592	20250307	100500	2452074	868	868	868	868	0
593	20250307	100400	2452074	868	868	868	868	0
594	20250307	100300	2452074	868	868	868	868	0
595	20250307	100200	2452074	868	868	868	868	0
596	20250307	100100	2452074	868	868	868	868	71
597	20250307	100000	2390446	878	878	878	878	0
598	20250307	095900	2390446	878	878	878	878	0
599	20250307	095800	2390446	878	878	878	878	0
600	20250307	095700	2390446	878	878	878	878	0
601	20250307	095600	2390446	878	878	878	878	0
602	20250307	095500	2390446	878	878	878	878	0
603	20250307	095400	2390446	878	878	878	878	0
604	20250307	095300	2390446	878	878	878	878	0
605	20250307	095200	2390446	878	878	878	878	0
606	20250307	095100	2390446	878	878	878	878	8
607	20250307	095000	2383422	878	878	878	878	0
608	20250307	094900	2383422	878	878	878	878	0
609	20250307	094800	2383422	878	878	878	878	0
610	20250307	094700	2383422	878	878	878	878	16
611	20250307	094600	2369374	878	878	878	878	1
612	20250307	094500	2368496	878	878	878	878	2
613	20250307	094400	2366740	867	867	867	867	0
614	20250307	094300	2366740	867	868	868	867	113
615	20250307	094200	2268765	868	877	877	868	3
616	20250307	094100	2266143	866	866	866	866	0
617	20250307	094000	2266143	866	866	866	866	0
618	20250307	093900	2266143	866	866	866	866	0
619	20250307	093800	2266143	866	866	866	866	0
620	20250307	093700	2266143	866	866	866	866	0
621	20250307	093600	2266143	866	866	866	866	0
622	20250307	093500	2266143	866	866	866	866	0
623	20250307	093400	2266143	866	866	866	866	0
624	20250307	093300	2266143	866	866	866	866	0
625	20250307	093200	2266143	866	866	866	866	0
626	20250307	093100	2266143	866	866	866	866	0
627	20250307	093000	2266143	866	866	866	866	0
628	20250307	092900	2266143	866	866	866	866	0
629	20250307	092800	2266143	866	866	866	866	0
630	20250307	092700	2266143	866	866	866	866	0
631	20250307	092600	2266143	866	866	866	866	0
632	20250307	092500	2266143	866	866	866	866	0
633	20250307	092400	2266143	866	866	866	866	0
634	20250307	092300	2266143	866	866	866	866	0
635	20250307	092200	2266143	866	866	866	866	10
636	20250307	092100	2257483	865	865	865	865	0
637	20250307	092000	2257483	865	865	865	865	0
638	20250307	091900	2257483	865	865	865	865	0
639	20250307	091800	2257483	865	865	865	865	0
640	20250307	091700	2257483	865	865	865	865	0
641	20250307	091600	2257483	865	865	865	865	0
642	20250307	091500	2257483	865	865	865	865	0
643	20250307	091400	2257483	865	865	865	865	0
644	20250307	091300	2257483	865	868	868	865	1629
645	20250307	091200	846429	866	866	866	866	0
646	20250307	091100	846429	866	866	866	866	0
647	20250307	091000	846429	866	866	866	866	0
648	20250307	090900	846429	866	866	866	866	0
649	20250307	090800	846429	866	866	866	866	0
650	20250307	090700	846429	866	866	866	866	0
651	20250307	090600	846429	866	866	866	866	0
652	20250307	090500	846429	866	868	868	866	200
653	20250307	090400	673162	865	865	865	865	0
654	20250307	090300	673162	865	876	876	865	689
655	20250307	090200	76386	878	878	878	878	0
656	20250307	090100	76386	878	878	878	878	1
657	20250307	090000	75508	878	878	878	878	86