KissMeData/225590/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	205300	40399966	905	905	905	905	215
3	20250307	205200	40399966	905	905	905	905	0
4	20250307	205100	40399966	905	905	905	905	0
5	20250307	205000	40399966	905	905	905	905	0
6	20250307	204900	40399966	905	905	905	905	0
7	20250307	204800	40399966	905	905	905	905	0
8	20250307	204700	40399966	905	905	905	905	0
9	20250307	204600	40399966	905	905	905	905	0
10	20250307	204500	40399966	905	905	905	905	0
11	20250307	204400	40399966	905	905	905	905	0
12	20250307	204300	40399966	905	905	905	905	0
13	20250307	204200	40399966	905	905	905	905	0
14	20250307	204100	40399966	905	905	905	905	0
15	20250307	204000	40399966	905	905	905	905	0
16	20250307	203900	40399966	905	905	905	905	0
17	20250307	203800	40399966	905	905	905	905	0
18	20250307	203700	40399966	905	905	905	905	0
19	20250307	203600	40399966	905	905	905	905	0
20	20250307	203500	40399966	905	905	905	905	0
21	20250307	203400	40399966	905	905	905	905	0
22	20250307	203300	40399966	905	905	905	905	0
23	20250307	203200	40399966	905	905	905	905	0
24	20250307	203100	40399966	905	905	905	905	0
25	20250307	203000	40399966	905	905	905	905	0
26	20250307	202900	40399966	905	905	905	905	0
27	20250307	202800	40399966	905	905	905	905	0
28	20250307	202700	40399966	905	905	905	905	0
29	20250307	202600	40399966	905	905	905	905	0
30	20250307	202500	40399966	905	905	905	905	0
31	20250307	202400	40399966	905	905	905	905	0
32	20250307	202300	40399966	905	905	905	905	215
33	20250307	202200	40399966	905	905	905	905	0
34	20250307	202100	40399966	905	905	905	905	0
35	20250307	202000	40399966	905	905	905	905	0
36	20250307	201900	40399966	905	905	905	905	0
37	20250307	201800	40399966	905	905	905	905	0
38	20250307	201700	40399966	905	905	905	905	0
39	20250307	201600	40399966	905	905	905	905	0
40	20250307	201500	40399966	905	905	905	905	0
41	20250307	201400	40399966	905	905	905	905	0
42	20250307	201300	40399966	905	905	905	905	0
43	20250307	201200	40399966	905	905	905	905	0
44	20250307	201100	40399966	905	905	905	905	0
45	20250307	201000	40399966	905	905	905	905	0
46	20250307	200900	40399966	905	905	905	905	0
47	20250307	200800	40399966	905	905	905	905	0
48	20250307	200700	40399966	905	905	905	905	0
49	20250307	200600	40399966	905	905	905	905	0
50	20250307	200500	40399966	905	905	905	905	0
51	20250307	200400	40399966	905	905	905	905	0
52	20250307	200300	40399966	905	905	905	905	0
53	20250307	200200	40399966	905	905	905	905	0
54	20250307	200100	40399966	905	905	905	905	0
55	20250307	200000	40399966	905	905	905	905	0
56	20250307	195900	40399966	905	905	905	905	0
57	20250307	195800	40399966	905	905	905	905	0
58	20250307	195700	40399966	905	905	905	905	0
59	20250307	195600	40399966	905	905	905	905	0
60	20250307	195500	40399966	905	905	905	905	0
61	20250307	195400	40399966	905	905	905	905	0
62	20250307	195300	40399966	905	905	905	905	215
63	20250307	195200	40399966	905	905	905	905	0
64	20250307	195100	40399966	905	905	905	905	0
65	20250307	195000	40399966	905	905	905	905	0
66	20250307	194900	40399966	905	905	905	905	0
67	20250307	194800	40399966	905	905	905	905	0
68	20250307	194700	40399966	905	905	905	905	0
69	20250307	194600	40399966	905	905	905	905	0
70	20250307	194500	40399966	905	905	905	905	0
71	20250307	194400	40399966	905	905	905	905	0
72	20250307	194300	40399966	905	905	905	905	0
73	20250307	194200	40399966	905	905	905	905	0
74	20250307	194100	40399966	905	905	905	905	0
75	20250307	194000	40399966	905	905	905	905	0
76	20250307	193900	40399966	905	905	905	905	0
77	20250307	193800	40399966	905	905	905	905	0
78	20250307	193700	40399966	905	905	905	905	0
79	20250307	193600	40399966	905	905	905	905	0
80	20250307	193500	40399966	905	905	905	905	0
81	20250307	193400	40399966	905	905	905	905	0
82	20250307	193300	40399966	905	905	905	905	0
83	20250307	193200	40399966	905	905	905	905	0
84	20250307	193100	40399966	905	905	905	905	0
85	20250307	193000	40399966	905	905	905	905	0
86	20250307	192900	40399966	905	905	905	905	0
87	20250307	192800	40399966	905	905	905	905	0
88	20250307	192700	40399966	905	905	905	905	0
89	20250307	192600	40399966	905	905	905	905	0
90	20250307	192500	40399966	905	905	905	905	0
91	20250307	192400	40399966	905	905	905	905	0
92	20250307	192300	40399966	905	905	905	905	215
93	20250307	192200	40399966	905	905	905	905	0
94	20250307	192100	40399966	905	905	905	905	0
95	20250307	192000	40399966	905	905	905	905	0
96	20250307	191900	40399966	905	905	905	905	0
97	20250307	191800	40399966	905	905	905	905	0
98	20250307	191700	40399966	905	905	905	905	0
99	20250307	191600	40399966	905	905	905	905	0
100	20250307	191500	40399966	905	905	905	905	0
101	20250307	191400	40399966	905	905	905	905	0
102	20250307	191300	40399966	905	905	905	905	0
103	20250307	191200	40399966	905	905	905	905	0
104	20250307	191100	40399966	905	905	905	905	0
105	20250307	191000	40399966	905	905	905	905	0
106	20250307	190900	40399966	905	905	905	905	0
107	20250307	190800	40399966	905	905	905	905	0
108	20250307	190700	40399966	905	905	905	905	0
109	20250307	190600	40399966	905	905	905	905	0
110	20250307	190500	40399966	905	905	905	905	0
111	20250307	190400	40399966	905	905	905	905	0
112	20250307	190300	40399966	905	905	905	905	0
113	20250307	190200	40399966	905	905	905	905	0
114	20250307	190100	40399966	905	905	905	905	0
115	20250307	190000	40399966	905	905	905	905	0
116	20250307	185900	40399966	905	905	905	905	0
117	20250307	185800	40399966	905	905	905	905	0
118	20250307	185700	40399966	905	905	905	905	0
119	20250307	185600	40399966	905	905	905	905	0
120	20250307	185500	40399966	905	905	905	905	0
121	20250307	185400	40399966	905	905	905	905	0
122	20250307	185300	40399966	905	905	905	905	215
123	20250307	185200	40399966	905	905	905	905	0
124	20250307	185100	40399966	905	905	905	905	0
125	20250307	185000	40399966	905	905	905	905	0
126	20250307	184900	40399966	905	905	905	905	0
127	20250307	184800	40399966	905	905	905	905	0
128	20250307	184700	40399966	905	905	905	905	0
129	20250307	184600	40399966	905	905	905	905	0
130	20250307	184500	40399966	905	905	905	905	0
131	20250307	184400	40399966	905	905	905	905	0
132	20250307	184300	40399966	905	905	905	905	0
133	20250307	184200	40399966	905	905	905	905	0
134	20250307	184100	40399966	905	905	905	905	0
135	20250307	184000	40399966	905	905	905	905	0
136	20250307	183900	40399966	905	905	905	905	0
137	20250307	183800	40399966	905	905	905	905	0
138	20250307	183700	40399966	905	905	905	905	0
139	20250307	183600	40399966	905	905	905	905	0
140	20250307	183500	40399966	905	905	905	905	0
141	20250307	183400	40399966	905	905	905	905	0
142	20250307	183300	40399966	905	905	905	905	0
143	20250307	183200	40399966	905	905	905	905	0
144	20250307	183100	40399966	905	905	905	905	0
145	20250307	183000	40399966	905	905	905	905	0
146	20250307	182900	40399966	905	905	905	905	0
147	20250307	182800	40399966	905	905	905	905	0
148	20250307	182700	40399966	905	905	905	905	0
149	20250307	182600	40399966	905	905	905	905	0
150	20250307	182500	40399966	905	905	905	905	0
151	20250307	182400	40399966	905	905	905	905	0
152	20250307	182300	40399966	905	905	905	905	215
153	20250307	182200	40399966	905	905	905	905	0
154	20250307	182100	40399966	905	905	905	905	0
155	20250307	182000	40399966	905	905	905	905	0
156	20250307	181900	40399966	905	905	905	905	0
157	20250307	181800	40399966	905	905	905	905	0
158	20250307	181700	40399966	905	905	905	905	0
159	20250307	181600	40399966	905	905	905	905	0
160	20250307	181500	40399966	905	905	905	905	0
161	20250307	181400	40399966	905	905	905	905	0
162	20250307	181300	40399966	905	905	905	905	0
163	20250307	181200	40399966	905	905	905	905	0
164	20250307	181100	40399966	905	905	905	905	0
165	20250307	181000	40399966	905	905	905	905	0
166	20250307	180900	40399966	905	905	905	905	0
167	20250307	180800	40399966	905	905	905	905	0
168	20250307	180700	40399966	905	905	905	905	0
169	20250307	180600	40399966	905	905	905	905	0
170	20250307	180500	40399966	905	905	905	905	0
171	20250307	180400	40399966	905	905	905	905	0
172	20250307	180300	40399966	905	905	905	905	0
173	20250307	180200	40399966	905	905	905	905	0
174	20250307	180100	40399966	905	905	905	905	0
175	20250307	180000	40399966	905	905	905	905	0
176	20250307	175900	40399966	905	905	905	905	0
177	20250307	175800	40399966	905	905	905	905	0
178	20250307	175700	40399966	905	905	905	905	0
179	20250307	175600	40399966	905	905	905	905	0
180	20250307	175500	40399966	905	905	905	905	0
181	20250307	175400	40399966	905	905	905	905	0
182	20250307	175300	40399966	905	905	905	905	215
183	20250307	175200	40399966	905	905	905	905	0
184	20250307	175100	40399966	905	905	905	905	0
185	20250307	175000	40399966	905	905	905	905	0
186	20250307	174900	40399966	905	905	905	905	0
187	20250307	174800	40399966	905	905	905	905	0
188	20250307	174700	40399966	905	905	905	905	0
189	20250307	174600	40399966	905	905	905	905	0
190	20250307	174500	40399966	905	905	905	905	0
191	20250307	174400	40399966	905	905	905	905	0
192	20250307	174300	40399966	905	905	905	905	0
193	20250307	174200	40399966	905	905	905	905	0
194	20250307	174100	40399966	905	905	905	905	0
195	20250307	174000	40399966	905	905	905	905	0
196	20250307	173900	40399966	905	905	905	905	0
197	20250307	173800	40399966	905	905	905	905	0
198	20250307	173700	40399966	905	905	905	905	0
199	20250307	173600	40399966	905	905	905	905	0
200	20250307	173500	40399966	905	905	905	905	0
201	20250307	173400	40399966	905	905	905	905	0
202	20250307	173300	40399966	905	905	905	905	0
203	20250307	173200	40399966	905	905	905	905	0
204	20250307	173100	40399966	905	905	905	905	0
205	20250307	173000	40399966	905	905	905	905	0
206	20250307	172900	40399966	905	905	905	905	0
207	20250307	172800	40399966	905	905	905	905	0
208	20250307	172700	40399966	905	905	905	905	0
209	20250307	172600	40399966	905	905	905	905	0
210	20250307	172500	40399966	905	905	905	905	0
211	20250307	172400	40399966	905	905	905	905	0
212	20250307	172300	40399966	905	905	905	905	215
213	20250307	172200	40399966	905	905	905	905	0
214	20250307	172100	40399966	905	905	905	905	0
215	20250307	172000	40399966	905	905	905	905	0
216	20250307	171900	40399966	905	905	905	905	0
217	20250307	171800	40399966	905	905	905	905	0
218	20250307	171700	40399966	905	905	905	905	0
219	20250307	171600	40399966	905	905	905	905	0
220	20250307	171500	40399966	905	905	905	905	0
221	20250307	171400	40399966	905	905	905	905	0
222	20250307	171300	40399966	905	905	905	905	0
223	20250307	171200	40399966	905	905	905	905	0
224	20250307	171100	40399966	905	905	905	905	0
225	20250307	171000	40399966	905	905	905	905	0
226	20250307	170900	40399966	905	905	905	905	0
227	20250307	170800	40399966	905	905	905	905	0
228	20250307	170700	40399966	905	905	905	905	0
229	20250307	170600	40399966	905	905	905	905	0
230	20250307	170500	40399966	905	905	905	905	0
231	20250307	170400	40399966	905	905	905	905	0
232	20250307	170300	40399966	905	905	905	905	0
233	20250307	170200	40399966	905	905	905	905	0
234	20250307	170100	40399966	905	905	905	905	0
235	20250307	170000	40399966	905	905	905	905	0
236	20250307	165900	40399966	905	905	905	905	0
237	20250307	165800	40399966	905	905	905	905	0
238	20250307	165700	40399966	905	905	905	905	0
239	20250307	165600	40399966	905	905	905	905	0
240	20250307	165500	40399966	905	905	905	905	0
241	20250307	165400	40399966	905	905	905	905	0
242	20250307	165300	40399966	905	905	905	905	215
243	20250307	165200	40399966	905	905	905	905	0
244	20250307	165100	40399966	905	905	905	905	0
245	20250307	165000	40399966	905	905	905	905	0
246	20250307	164900	40399966	905	905	905	905	0
247	20250307	164800	40399966	905	905	905	905	0
248	20250307	164700	40399966	905	905	905	905	0
249	20250307	164600	40399966	905	905	905	905	0
250	20250307	164500	40399966	905	905	905	905	0
251	20250307	164400	40399966	905	905	905	905	0
252	20250307	164300	40399966	905	905	905	905	0
253	20250307	164200	40399966	905	905	905	905	0
254	20250307	164100	40399966	905	905	905	905	0
255	20250307	164000	40399966	905	905	905	905	0
256	20250307	163900	40399966	905	905	905	905	0
257	20250307	163800	40399966	905	905	905	905	0
258	20250307	163700	40399966	905	905	905	905	0
259	20250307	163600	40399966	905	905	905	905	0
260	20250307	163500	40399966	905	905	905	905	0
261	20250307	163400	40399966	905	905	905	905	0
262	20250307	163300	40399966	905	905	905	905	0
263	20250307	163200	40399966	905	905	905	905	0
264	20250307	163100	40399966	905	905	905	905	0
265	20250307	163000	40399966	905	905	905	905	0
266	20250307	162900	40399966	905	905	905	905	0
267	20250307	162800	40399966	905	905	905	905	0
268	20250307	162700	40399966	905	905	905	905	0
269	20250307	162600	40399966	905	905	905	905	0
270	20250307	162500	40399966	905	905	905	905	0
271	20250307	162400	40399966	905	905	905	905	0
272	20250307	162300	40399966	905	905	905	905	215
273	20250307	162200	40399966	905	905	905	905	0
274	20250307	162100	40399966	905	905	905	905	0
275	20250307	162000	40399966	905	905	905	905	0
276	20250307	161900	40399966	905	905	905	905	0
277	20250307	161800	40399966	905	905	905	905	0
278	20250307	161700	40399966	905	905	905	905	0
279	20250307	161600	40399966	905	905	905	905	0
280	20250307	161500	40399966	905	905	905	905	0
281	20250307	161400	40399966	905	905	905	905	0
282	20250307	161300	40399966	905	905	905	905	0
283	20250307	161200	40399966	905	905	905	905	0
284	20250307	161100	40399966	905	905	905	905	0
285	20250307	161000	40399966	905	905	905	905	0
286	20250307	160900	40399966	905	905	905	905	0
287	20250307	160800	40399966	905	905	905	905	0
288	20250307	160700	40399966	905	905	905	905	0
289	20250307	160600	40399966	905	905	905	905	0
290	20250307	160500	40399966	905	905	905	905	0
291	20250307	160400	40399966	905	905	905	905	0
292	20250307	160300	40399966	905	905	905	905	0
293	20250307	160200	40399966	905	905	905	905	0
294	20250307	160100	40399966	905	905	905	905	0
295	20250307	160000	40399966	905	905	905	905	0
296	20250307	155900	40399966	905	905	905	905	0
297	20250307	155800	40399966	905	905	905	905	0
298	20250307	155700	40399966	905	905	905	905	0
299	20250307	155600	40399966	905	905	905	905	0
300	20250307	155500	40399966	905	905	905	905	0
301	20250307	155400	40399966	905	905	905	905	0
302	20250307	155300	40399966	905	905	905	905	215
303	20250307	155200	40399966	905	905	905	905	0
304	20250307	155100	40399966	905	905	905	905	0
305	20250307	155000	40399966	905	905	905	905	0
306	20250307	154900	40399966	905	905	905	905	0
307	20250307	154800	40399966	905	905	905	905	0
308	20250307	154700	40399966	905	905	905	905	0
309	20250307	154600	40399966	905	905	905	905	0
310	20250307	154500	40399966	905	905	905	905	0
311	20250307	154400	40399966	905	905	905	905	0
312	20250307	154300	40399966	905	905	905	905	0
313	20250307	154200	40399966	905	905	905	905	0
314	20250307	154100	40399966	905	905	905	905	0
315	20250307	154000	40399966	905	905	905	905	0
316	20250307	153900	40399966	905	905	905	905	0
317	20250307	153800	40399966	905	905	905	905	0
318	20250307	153700	40399966	905	905	905	905	0
319	20250307	153600	40399966	905	905	905	905	0
320	20250307	153500	40399966	905	905	905	905	0
321	20250307	153400	40399966	905	905	905	905	0
322	20250307	153300	40399966	905	905	905	905	0
323	20250307	153200	40399966	905	905	905	905	0
324	20250307	153100	40399966	905	905	905	905	0
325	20250307	153000	40399966	905	905	905	905	215
326	20250307	152900	40205391	905	905	905	905	0
327	20250307	152800	40205391	905	905	905	905	0
328	20250307	152700	40205391	905	905	905	905	0
329	20250307	152600	40205391	905	905	905	905	0
330	20250307	152500	40205391	905	905	905	905	0
331	20250307	152400	40205391	905	905	905	905	0
332	20250307	152300	40205391	905	905	905	905	0
333	20250307	152200	40205391	905	905	905	905	0
334	20250307	152100	40205391	905	905	905	905	0
335	20250307	152000	40205391	905	905	905	905	0
336	20250307	151900	40205391	905	905	905	905	0
337	20250307	151800	40205391	905	905	905	905	0
338	20250307	151700	40205391	905	904	905	904	269
339	20250307	151600	39962001	904	904	904	904	1
340	20250307	151500	39961097	898	899	899	898	1180
341	20250307	151400	38900913	899	899	899	899	0
342	20250307	151300	38900913	899	903	905	899	10205
343	20250307	151200	29725789	903	903	903	903	0
344	20250307	151100	29725789	903	899	903	899	8
345	20250307	151000	29718589	903	903	903	903	0
346	20250307	150900	29718589	903	899	903	899	2304
347	20250307	150800	27647229	903	903	903	903	135
348	20250307	150700	27525324	904	904	904	904	0
349	20250307	150600	27525324	904	899	904	899	8
350	20250307	150500	27518127	905	905	905	905	0
351	20250307	150400	27518127	905	905	905	905	0
352	20250307	150300	27518127	905	905	905	905	0
353	20250307	150200	27518127	905	905	905	905	0
354	20250307	150100	27518127	905	905	905	905	0
355	20250307	150000	27518127	905	905	905	905	0
356	20250307	145900	27518127	905	905	905	905	0
357	20250307	145800	27518127	905	905	905	905	0
358	20250307	145700	27518127	905	905	905	905	0
359	20250307	145600	27518127	905	905	905	905	0
360	20250307	145500	27518127	905	905	905	905	0
361	20250307	145400	27518127	905	905	905	905	0
362	20250307	145300	27518127	905	905	905	905	0
363	20250307	145200	27518127	905	905	905	905	0
364	20250307	145100	27518127	905	905	905	905	0
365	20250307	145000	27518127	905	905	905	905	0
366	20250307	144900	27518127	905	905	905	905	0
367	20250307	144800	27518127	905	905	905	905	0
368	20250307	144700	27518127	905	905	905	905	0
369	20250307	144600	27518127	905	905	905	905	0
370	20250307	144500	27518127	905	905	905	905	0
371	20250307	144400	27518127	905	905	905	905	0
372	20250307	144300	27518127	905	905	905	905	0
373	20250307	144200	27518127	905	905	905	905	0
374	20250307	144100	27518127	905	905	905	905	0
375	20250307	144000	27518127	905	905	905	905	0
376	20250307	143900	27518127	905	905	905	905	0
377	20250307	143800	27518127	905	905	905	905	0
378	20250307	143700	27518127	905	905	905	905	0
379	20250307	143600	27518127	905	905	905	905	0
380	20250307	143500	27518127	905	905	905	905	0
381	20250307	143400	27518127	905	905	905	905	0
382	20250307	143300	27518127	905	905	905	905	2
383	20250307	143200	27516317	906	906	906	906	0
384	20250307	143100	27516317	906	906	906	906	0
385	20250307	143000	27516317	906	906	906	906	0
386	20250307	142900	27516317	906	906	906	906	0
387	20250307	142800	27516317	906	906	906	906	0
388	20250307	142700	27516317	906	906	906	906	0
389	20250307	142600	27516317	906	906	906	906	0
390	20250307	142500	27516317	906	906	906	906	0
391	20250307	142400	27516317	906	906	906	906	562
392	20250307	142300	27007145	906	906	906	906	0
393	20250307	142200	27007145	906	906	906	906	0
394	20250307	142100	27007145	906	906	906	906	0
395	20250307	142000	27007145	906	906	906	906	0
396	20250307	141900	27007145	906	906	906	906	0
397	20250307	141800	27007145	906	906	906	906	0
398	20250307	141700	27007145	906	906	906	906	0
399	20250307	141600	27007145	906	906	906	906	0
400	20250307	141500	27007145	906	906	906	906	0
401	20250307	141400	27007145	906	906	906	906	0
402	20250307	141300	27007145	906	906	906	906	0
403	20250307	141200	27007145	906	906	906	906	0
404	20250307	141100	27007145	906	906	906	906	0
405	20250307	141000	27007145	906	906	906	906	0
406	20250307	140900	27007145	906	906	906	906	0
407	20250307	140800	27007145	906	906	906	906	0
408	20250307	140700	27007145	906	906	906	906	0
409	20250307	140600	27007145	906	906	906	906	0
410	20250307	140500	27007145	906	906	906	906	0
411	20250307	140400	27007145	906	906	906	906	0
412	20250307	140300	27007145	906	906	906	906	2
413	20250307	140200	27005333	906	906	906	906	0
414	20250307	140100	27005333	906	905	906	905	257
415	20250307	140000	26772531	905	905	905	905	0
416	20250307	135900	26772531	905	905	905	905	0
417	20250307	135800	26772531	905	905	905	905	0
418	20250307	135700	26772531	905	905	905	905	0
419	20250307	135600	26772531	905	905	905	905	0
420	20250307	135500	26772531	905	905	905	905	0
421	20250307	135400	26772531	905	905	905	905	0
422	20250307	135300	26772531	905	905	905	905	0
423	20250307	135200	26772531	905	905	905	905	0
424	20250307	135100	26772531	905	905	905	905	0
425	20250307	135000	26772531	905	905	905	905	0
426	20250307	134900	26772531	905	905	905	905	0
427	20250307	134800	26772531	905	905	905	905	0
428	20250307	134700	26772531	905	905	905	905	0
429	20250307	134600	26772531	905	905	905	905	0
430	20250307	134500	26772531	905	905	905	905	0
431	20250307	134400	26772531	905	905	905	905	0
432	20250307	134300	26772531	905	905	905	905	0
433	20250307	134200	26772531	905	905	905	905	0
434	20250307	134100	26772531	905	905	905	905	0
435	20250307	134000	26772531	905	905	905	905	0
436	20250307	133900	26772531	905	905	905	905	0
437	20250307	133800	26772531	905	905	905	905	0
438	20250307	133700	26772531	905	905	905	905	0
439	20250307	133600	26772531	905	905	905	905	0
440	20250307	133500	26772531	905	905	905	905	0
441	20250307	133400	26772531	905	905	905	905	0
442	20250307	133300	26772531	905	905	905	905	0
443	20250307	133200	26772531	905	904	906	904	15
444	20250307	133100	26758958	904	904	904	904	0
445	20250307	133000	26758958	904	904	904	904	0
446	20250307	132900	26758958	904	904	904	904	0
447	20250307	132800	26758958	904	904	904	904	0
448	20250307	132700	26758958	904	904	904	904	0
449	20250307	132600	26758958	904	904	904	904	0
450	20250307	132500	26758958	904	904	904	904	0
451	20250307	132400	26758958	904	904	904	904	0
452	20250307	132300	26758958	904	904	904	904	0
453	20250307	132200	26758958	904	904	904	904	0
454	20250307	132100	26758958	904	904	904	904	0
455	20250307	132000	26758958	904	904	904	904	0
456	20250307	131900	26758958	904	904	904	904	0
457	20250307	131800	26758958	904	904	904	904	0
458	20250307	131700	26758958	904	904	904	904	0
459	20250307	131600	26758958	904	904	904	904	0
460	20250307	131500	26758958	904	904	904	904	0
461	20250307	131400	26758958	904	904	904	904	0
462	20250307	131300	26758958	904	904	904	904	0
463	20250307	131200	26758958	904	904	904	904	0
464	20250307	131100	26758958	904	904	904	904	0
465	20250307	131000	26758958	904	904	904	904	0
466	20250307	130900	26758958	904	904	904	904	0
467	20250307	130800	26758958	904	904	904	904	0
468	20250307	130700	26758958	904	904	904	904	0
469	20250307	130600	26758958	904	904	904	904	0
470	20250307	130500	26758958	904	904	904	904	0
471	20250307	130400	26758958	904	904	904	904	0
472	20250307	130300	26758958	904	904	904	904	0
473	20250307	130200	26758958	904	904	904	904	0
474	20250307	130100	26758958	904	904	904	904	0
475	20250307	130000	26758958	904	904	904	904	0
476	20250307	125900	26758958	904	904	904	904	0
477	20250307	125800	26758958	904	904	904	904	0
478	20250307	125700	26758958	904	904	904	904	0
479	20250307	125600	26758958	904	904	904	904	0
480	20250307	125500	26758958	904	904	904	904	0
481	20250307	125400	26758958	904	904	904	904	0
482	20250307	125300	26758958	904	904	904	904	0
483	20250307	125200	26758958	904	904	904	904	132
484	20250307	125100	26639630	903	903	903	903	0
485	20250307	125000	26639630	903	903	903	903	0
486	20250307	124900	26639630	903	903	903	903	0
487	20250307	124800	26639630	903	903	903	903	0
488	20250307	124700	26639630	903	903	903	903	0
489	20250307	124600	26639630	903	903	903	903	0
490	20250307	124500	26639630	903	903	903	903	0
491	20250307	124400	26639630	903	903	903	903	0
492	20250307	124300	26639630	903	903	903	903	0
493	20250307	124200	26639630	903	903	903	903	0
494	20250307	124100	26639630	903	903	903	903	0
495	20250307	124000	26639630	903	903	903	903	0
496	20250307	123900	26639630	903	903	903	903	0
497	20250307	123800	26639630	903	903	903	903	0
498	20250307	123700	26639630	903	903	903	903	0
499	20250307	123600	26639630	903	903	903	903	0
500	20250307	123500	26639630	903	903	903	903	0
501	20250307	123400	26639630	903	903	903	903	0
502	20250307	123300	26639630	903	903	903	903	0
503	20250307	123200	26639630	903	903	903	903	0
504	20250307	123100	26639630	903	903	903	903	0
505	20250307	123000	26639630	903	903	903	903	1001
506	20250307	122900	25735727	902	902	902	902	0
507	20250307	122800	25735727	902	902	902	902	0
508	20250307	122700	25735727	902	902	902	902	0
509	20250307	122600	25735727	902	901	902	901	783
510	20250307	122500	25029515	902	902	902	902	0
511	20250307	122400	25029515	902	902	902	902	0
512	20250307	122300	25029515	902	902	902	902	0
513	20250307	122200	25029515	902	902	902	902	2
514	20250307	122100	25027711	902	902	902	902	0
515	20250307	122000	25027711	902	902	902	902	0
516	20250307	121900	25027711	902	902	902	902	0
517	20250307	121800	25027711	902	902	902	902	0
518	20250307	121700	25027711	902	902	902	902	0
519	20250307	121600	25027711	902	902	902	902	0
520	20250307	121500	25027711	902	902	902	902	0
521	20250307	121400	25027711	902	902	902	902	0
522	20250307	121300	25027711	902	902	902	902	0
523	20250307	121200	25027711	902	902	902	902	0
524	20250307	121100	25027711	902	902	902	902	0
525	20250307	121000	25027711	902	902	902	902	0
526	20250307	120900	25027711	902	902	902	902	0
527	20250307	120800	25027711	902	902	902	902	0
528	20250307	120700	25027711	902	902	902	902	2526
529	20250307	120600	22749259	902	902	902	902	0
530	20250307	120500	22749259	902	902	902	902	0
531	20250307	120400	22749259	902	902	902	902	0
532	20250307	120300	22749259	902	902	902	902	0
533	20250307	120200	22749259	902	902	902	902	0
534	20250307	120100	22749259	902	902	902	902	0
535	20250307	120000	22749259	902	902	902	902	0
536	20250307	115900	22749259	902	902	902	902	0
537	20250307	115800	22749259	902	902	902	902	0
538	20250307	115700	22749259	902	902	902	902	0
539	20250307	115600	22749259	902	902	902	902	0
540	20250307	115500	22749259	902	902	902	902	0
541	20250307	115400	22749259	902	902	902	902	0
542	20250307	115300	22749259	902	902	902	902	0
543	20250307	115200	22749259	902	902	902	902	0
544	20250307	115100	22749259	902	902	902	902	0
545	20250307	115000	22749259	902	902	902	902	0
546	20250307	114900	22749259	902	902	902	902	0
547	20250307	114800	22749259	902	902	902	902	0
548	20250307	114700	22749259	902	902	902	902	0
549	20250307	114600	22749259	902	902	902	902	0
550	20250307	114500	22749259	902	902	902	902	0
551	20250307	114400	22749259	902	902	902	902	0
552	20250307	114300	22749259	902	902	902	902	0
553	20250307	114200	22749259	902	902	902	902	0
554	20250307	114100	22749259	902	902	902	902	0
555	20250307	114000	22749259	902	902	902	902	0
556	20250307	113900	22749259	902	902	902	902	0
557	20250307	113800	22749259	902	902	902	902	0
558	20250307	113700	22749259	902	902	902	902	0
559	20250307	113600	22749259	902	902	902	902	0
560	20250307	113500	22749259	902	902	902	902	0
561	20250307	113400	22749259	902	902	902	902	0
562	20250307	113300	22749259	902	902	902	902	0
563	20250307	113200	22749259	902	902	902	902	0
564	20250307	113100	22749259	902	902	902	902	0
565	20250307	113000	22749259	902	902	902	902	0
566	20250307	112900	22749259	902	902	902	902	0
567	20250307	112800	22749259	902	902	902	902	0
568	20250307	112700	22749259	902	902	902	902	0
569	20250307	112600	22749259	902	902	902	902	0
570	20250307	112500	22749259	902	902	902	902	0
571	20250307	112400	22749259	902	902	902	902	0
572	20250307	112300	22749259	902	902	902	902	0
573	20250307	112200	22749259	902	902	902	902	0
574	20250307	112100	22749259	902	902	902	902	0
575	20250307	112000	22749259	902	902	902	902	0
576	20250307	111900	22749259	902	902	902	902	0
577	20250307	111800	22749259	902	902	902	902	0
578	20250307	111700	22749259	902	902	902	902	0
579	20250307	111600	22749259	902	902	902	902	0
580	20250307	111500	22749259	902	902	902	902	0
581	20250307	111400	22749259	902	902	902	902	0
582	20250307	111300	22749259	902	902	902	902	0
583	20250307	111200	22749259	902	902	902	902	0
584	20250307	111100	22749259	902	902	902	902	0
585	20250307	111000	22749259	902	902	902	902	0
586	20250307	110900	22749259	902	898	902	896	2792
587	20250307	110800	20244190	902	902	902	902	0
588	20250307	110700	20244190	902	902	902	902	0
589	20250307	110600	20244190	902	902	902	902	0
590	20250307	110500	20244190	902	902	902	902	0
591	20250307	110400	20244190	902	902	902	902	0
592	20250307	110300	20244190	902	902	902	902	0
593	20250307	110200	20244190	902	902	902	902	0
594	20250307	110100	20244190	902	902	902	902	0
595	20250307	110000	20244190	902	902	902	902	0
596	20250307	105900	20244190	902	902	902	902	0
597	20250307	105800	20244190	902	902	902	902	0
598	20250307	105700	20244190	902	902	902	902	0
599	20250307	105600	20244190	902	902	902	902	0
600	20250307	105500	20244190	902	902	902	902	0
601	20250307	105400	20244190	902	902	902	902	0
602	20250307	105300	20244190	902	902	902	902	0
603	20250307	105200	20244190	902	902	902	902	0
604	20250307	105100	20244190	902	902	902	902	0
605	20250307	105000	20244190	902	902	902	902	0
606	20250307	104900	20244190	902	902	902	902	0
607	20250307	104800	20244190	902	902	902	902	0
608	20250307	104700	20244190	902	902	902	902	0
609	20250307	104600	20244190	902	902	902	902	0
610	20250307	104500	20244190	902	902	902	902	0
611	20250307	104400	20244190	902	902	902	902	0
612	20250307	104300	20244190	902	902	902	902	0
613	20250307	104200	20244190	902	902	902	902	0
614	20250307	104100	20244190	902	902	902	902	0
615	20250307	104000	20244190	902	902	902	902	0
616	20250307	103900	20244190	902	902	902	902	0
617	20250307	103800	20244190	902	902	902	902	0
618	20250307	103700	20244190	902	902	902	902	0
619	20250307	103600	20244190	902	902	902	902	0
620	20250307	103500	20244190	902	902	902	902	1
621	20250307	103400	20243288	902	901	902	901	1664
622	20250307	103300	18742687	901	901	901	901	0
623	20250307	103200	18742687	901	901	901	901	0
624	20250307	103100	18742687	901	901	901	901	0
625	20250307	103000	18742687	901	901	901	901	0
626	20250307	102900	18742687	901	901	901	901	0
627	20250307	102800	18742687	901	901	901	901	0
628	20250307	102700	18742687	901	901	901	901	0
629	20250307	102600	18742687	901	901	901	901	0
630	20250307	102500	18742687	901	901	901	901	0
631	20250307	102400	18742687	901	901	901	901	0
632	20250307	102300	18742687	901	901	901	901	0
633	20250307	102200	18742687	901	901	901	901	0
634	20250307	102100	18742687	901	901	901	901	1
635	20250307	102000	18741786	896	896	896	896	0
636	20250307	101900	18741786	896	896	896	896	0
637	20250307	101800	18741786	896	896	896	896	0
638	20250307	101700	18741786	896	896	896	896	0
639	20250307	101600	18741786	896	896	896	896	0
640	20250307	101500	18741786	896	896	896	896	0
641	20250307	101400	18741786	896	896	896	896	0
642	20250307	101300	18741786	896	896	896	896	0
643	20250307	101200	18741786	896	896	896	896	0
644	20250307	101100	18741786	896	896	896	896	0
645	20250307	101000	18741786	896	898	898	896	278
646	20250307	100900	18492356	902	902	902	902	0
647	20250307	100800	18492356	902	902	902	902	0
648	20250307	100700	18492356	902	902	902	902	0
649	20250307	100600	18492356	902	902	902	902	0
650	20250307	100500	18492356	902	902	902	902	0
651	20250307	100400	18492356	902	902	902	902	0
652	20250307	100300	18492356	902	902	902	902	0
653	20250307	100200	18492356	902	902	902	902	0
654	20250307	100100	18492356	902	902	902	902	0
655	20250307	100000	18492356	902	902	902	902	0
656	20250307	095900	18492356	902	902	902	902	0
657	20250307	095800	18492356	902	902	902	902	0
658	20250307	095700	18492356	902	902	902	902	1
659	20250307	095600	18491454	900	900	900	900	0
660	20250307	095500	18491454	900	900	900	900	16
661	20250307	095400	18477054	900	900	900	900	0
662	20250307	095300	18477054	900	900	900	900	400
663	20250307	095200	18117054	900	900	900	900	23
664	20250307	095100	18096354	900	897	900	897	4799
665	20250307	095000	13788628	897	897	897	897	234
666	20250307	094900	13578730	897	896	897	896	695
667	20250307	094800	12955960	896	896	896	896	2738
668	20250307	094700	10502712	896	896	896	896	1684
669	20250307	094600	8993848	896	896	896	896	560
670	20250307	094500	8492088	896	896	896	896	0
671	20250307	094400	8492088	896	896	896	896	858
672	20250307	094300	7723320	896	896	896	896	0
673	20250307	094200	7723320	896	896	896	896	0
674	20250307	094100	7723320	896	896	896	896	0
675	20250307	094000	7723320	896	896	896	896	100
676	20250307	093900	7633720	896	896	896	896	100
677	20250307	093800	7544120	896	896	896	896	1
678	20250307	093700	7543224	893	893	893	893	0
679	20250307	093600	7543224	893	893	893	893	300
680	20250307	093500	7275324	896	896	896	896	0
681	20250307	093400	7275324	896	896	896	896	0
682	20250307	093300	7275324	896	896	896	896	0
683	20250307	093200	7275324	896	896	896	896	0
684	20250307	093100	7275324	896	896	896	896	100
685	20250307	093000	7185724	896	892	896	892	22
686	20250307	092900	7166096	896	896	896	896	0
687	20250307	092800	7166096	896	896	896	896	1
688	20250307	092700	7165200	892	892	892	892	142
689	20250307	092600	7038536	896	896	896	896	0
690	20250307	092500	7038536	896	896	896	896	0
691	20250307	092400	7038536	896	896	896	896	0
692	20250307	092300	7038536	896	896	896	896	0
693	20250307	092200	7038536	896	896	896	896	170
694	20250307	092100	6886216	890	890	890	890	217
695	20250307	092000	6693086	890	890	890	890	0
696	20250307	091900	6693086	890	890	890	890	0
697	20250307	091800	6693086	890	890	890	890	1
698	20250307	091700	6692196	896	896	896	896	0
699	20250307	091600	6692196	896	896	896	896	3
700	20250307	091500	6689508	890	892	892	890	407
701	20250307	091400	6327155	896	896	896	896	0
702	20250307	091300	6327155	896	896	896	896	0
703	20250307	091200	6327155	896	896	896	896	80
704	20250307	091100	6255475	896	896	896	896	500
705	20250307	091000	5807475	896	896	896	896	0
706	20250307	090900	5807475	896	892	896	892	5763
707	20250307	090800	666875	896	896	896	896	175
708	20250307	090700	510075	897	897	897	897	0
709	20250307	090600	510075	897	897	897	897	0
710	20250307	090500	510075	897	897	897	897	10
711	20250307	090400	501105	897	897	897	897	0
712	20250307	090300	501105	897	897	897	897	0
713	20250307	090200	501105	897	897	897	897	0
714	20250307	090100	501105	897	897	897	897	0
715	20250307	090000	501105	897	890	897	890	563