KissMeData/002360/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	183700	52827851	476	476	476	476	4577
3	20250318	183600	52827851	476	476	476	476	0
4	20250318	183500	52827851	476	476	476	476	0
5	20250318	183400	52827851	476	476	476	476	0
6	20250318	183300	52827851	476	476	476	476	0
7	20250318	183200	52827851	476	476	476	476	0
8	20250318	183100	52827851	476	476	476	476	0
9	20250318	183000	52827851	476	476	476	476	0
10	20250318	182900	52827851	476	476	476	476	0
11	20250318	182800	52827851	476	476	476	476	0
12	20250318	182700	52827851	476	476	476	476	0
13	20250318	182600	52827851	476	476	476	476	0
14	20250318	182500	52827851	476	476	476	476	0
15	20250318	182400	52827851	476	476	476	476	0
16	20250318	182300	52827851	476	476	476	476	0
17	20250318	182200	52827851	476	476	476	476	0
18	20250318	182100	52827851	476	476	476	476	0
19	20250318	182000	52827851	476	476	476	476	0
20	20250318	181900	52827851	476	476	476	476	0
21	20250318	181800	52827851	476	476	476	476	0
22	20250318	181700	52827851	476	476	476	476	0
23	20250318	181600	52827851	476	476	476	476	0
24	20250318	181500	52827851	476	476	476	476	0
25	20250318	181400	52827851	476	476	476	476	0
26	20250318	181300	52827851	476	476	476	476	0
27	20250318	181200	52827851	476	476	476	476	0
28	20250318	181100	52827851	476	476	476	476	0
29	20250318	181000	52827851	476	476	476	476	0
30	20250318	180900	52827851	476	476	476	476	0
31	20250318	180800	52827851	476	476	476	476	0
32	20250318	180700	52827851	476	476	476	476	4577
33	20250318	180600	52827851	476	476	476	476	0
34	20250318	180500	52827851	476	476	476	476	0
35	20250318	180400	52827851	476	476	476	476	0
36	20250318	180300	52827851	476	476	476	476	0
37	20250318	180200	52827851	476	476	476	476	0
38	20250318	180100	52827851	476	476	476	476	0
39	20250318	180000	52827851	476	476	476	476	0
40	20250318	175900	52827851	476	476	476	476	0
41	20250318	175800	52827851	476	476	476	476	0
42	20250318	175700	52827851	476	476	476	476	0
43	20250318	175600	52827851	476	476	476	476	0
44	20250318	175500	52827851	476	476	476	476	0
45	20250318	175400	52827851	476	476	476	476	0
46	20250318	175300	52827851	476	476	476	476	0
47	20250318	175200	52827851	476	476	476	476	0
48	20250318	175100	52827851	476	476	476	476	0
49	20250318	175000	52827851	476	476	476	476	0
50	20250318	174900	52827851	476	476	476	476	0
51	20250318	174800	52827851	476	476	476	476	0
52	20250318	174700	52827851	476	476	476	476	0
53	20250318	174600	52827851	476	476	476	476	0
54	20250318	174500	52827851	476	476	476	476	0
55	20250318	174400	52827851	476	476	476	476	0
56	20250318	174300	52827851	476	476	476	476	0
57	20250318	174200	52827851	476	476	476	476	0
58	20250318	174100	52827851	476	476	476	476	0
59	20250318	174000	52827851	476	476	476	476	0
60	20250318	173900	52827851	476	476	476	476	0
61	20250318	173800	52827851	476	476	476	476	0
62	20250318	173700	52827851	476	476	476	476	4577
63	20250318	173600	52827851	476	476	476	476	0
64	20250318	173500	52827851	476	476	476	476	0
65	20250318	173400	52827851	476	476	476	476	0
66	20250318	173300	52827851	476	476	476	476	0
67	20250318	173200	52827851	476	476	476	476	0
68	20250318	173100	52827851	476	476	476	476	0
69	20250318	173000	52827851	476	476	476	476	0
70	20250318	172900	52827851	476	476	476	476	0
71	20250318	172800	52827851	476	476	476	476	0
72	20250318	172700	52827851	476	476	476	476	0
73	20250318	172600	52827851	476	476	476	476	0
74	20250318	172500	52827851	476	476	476	476	0
75	20250318	172400	52827851	476	476	476	476	0
76	20250318	172300	52827851	476	476	476	476	0
77	20250318	172200	52827851	476	476	476	476	0
78	20250318	172100	52827851	476	476	476	476	0
79	20250318	172000	52827851	476	476	476	476	0
80	20250318	171900	52827851	476	476	476	476	0
81	20250318	171800	52827851	476	476	476	476	0
82	20250318	171700	52827851	476	476	476	476	0
83	20250318	171600	52827851	476	476	476	476	0
84	20250318	171500	52827851	476	476	476	476	0
85	20250318	171400	52827851	476	476	476	476	0
86	20250318	171300	52827851	476	476	476	476	0
87	20250318	171200	52827851	476	476	476	476	0
88	20250318	171100	52827851	476	476	476	476	0
89	20250318	171000	52827851	476	476	476	476	0
90	20250318	170900	52827851	476	476	476	476	0
91	20250318	170800	52827851	476	476	476	476	0
92	20250318	170700	52827851	476	476	476	476	4577
93	20250318	170600	52827851	476	476	476	476	0
94	20250318	170500	52827851	476	476	476	476	0
95	20250318	170400	52827851	476	476	476	476	0
96	20250318	170300	52827851	476	476	476	476	0
97	20250318	170200	52827851	476	476	476	476	0
98	20250318	170100	52827851	476	476	476	476	0
99	20250318	170000	52827851	476	476	476	476	0
100	20250318	165900	52827851	476	476	476	476	0
101	20250318	165800	52827851	476	476	476	476	0
102	20250318	165700	52827851	476	476	476	476	0
103	20250318	165600	52827851	476	476	476	476	0
104	20250318	165500	52827851	476	476	476	476	0
105	20250318	165400	52827851	476	476	476	476	0
106	20250318	165300	52827851	476	476	476	476	0
107	20250318	165200	52827851	476	476	476	476	0
108	20250318	165100	52827851	476	476	476	476	0
109	20250318	165000	52827851	476	476	476	476	0
110	20250318	164900	52827851	476	476	476	476	0
111	20250318	164800	52827851	476	476	476	476	0
112	20250318	164700	52827851	476	476	476	476	0
113	20250318	164600	52827851	476	476	476	476	0
114	20250318	164500	52827851	476	476	476	476	0
115	20250318	164400	52827851	476	476	476	476	0
116	20250318	164300	52827851	476	476	476	476	0
117	20250318	164200	52827851	476	476	476	476	0
118	20250318	164100	52827851	476	476	476	476	0
119	20250318	164000	52827851	476	476	476	476	0
120	20250318	163900	52827851	476	476	476	476	0
121	20250318	163800	52827851	476	476	476	476	0
122	20250318	163700	52827851	476	476	476	476	4577
123	20250318	163600	52827851	476	476	476	476	0
124	20250318	163500	52827851	476	476	476	476	0
125	20250318	163400	52827851	476	476	476	476	0
126	20250318	163300	52827851	476	476	476	476	0
127	20250318	163200	52827851	476	476	476	476	0
128	20250318	163100	52827851	476	476	476	476	0
129	20250318	163000	52827851	476	476	476	476	0
130	20250318	162900	52827851	476	476	476	476	0
131	20250318	162800	52827851	476	476	476	476	0
132	20250318	162700	52827851	476	476	476	476	0
133	20250318	162600	52827851	476	476	476	476	0
134	20250318	162500	52827851	476	476	476	476	0
135	20250318	162400	52827851	476	476	476	476	0
136	20250318	162300	52827851	476	476	476	476	0
137	20250318	162200	52827851	476	476	476	476	0
138	20250318	162100	52827851	476	476	476	476	0
139	20250318	162000	52827851	476	476	476	476	0
140	20250318	161900	52827851	476	476	476	476	0
141	20250318	161800	52827851	476	476	476	476	0
142	20250318	161700	52827851	476	476	476	476	0
143	20250318	161600	52827851	476	476	476	476	0
144	20250318	161500	52827851	476	476	476	476	0
145	20250318	161400	52827851	476	476	476	476	0
146	20250318	161300	52827851	476	476	476	476	0
147	20250318	161200	52827851	476	476	476	476	0
148	20250318	161100	52827851	476	476	476	476	0
149	20250318	161000	52827851	476	476	476	476	0
150	20250318	160900	52827851	476	476	476	476	0
151	20250318	160800	52827851	476	476	476	476	0
152	20250318	160700	52827851	476	476	476	476	4577
153	20250318	160600	52827851	476	476	476	476	0
154	20250318	160500	52827851	476	476	476	476	0
155	20250318	160400	52827851	476	476	476	476	0
156	20250318	160300	52827851	476	476	476	476	0
157	20250318	160200	52827851	476	476	476	476	0
158	20250318	160100	52827851	476	476	476	476	0
159	20250318	160000	52827851	476	476	476	476	0
160	20250318	155900	52827851	476	476	476	476	0
161	20250318	155800	52827851	476	476	476	476	0
162	20250318	155700	52827851	476	476	476	476	0
163	20250318	155600	52827851	476	476	476	476	0
164	20250318	155500	52827851	476	476	476	476	0
165	20250318	155400	52827851	476	476	476	476	0
166	20250318	155300	52827851	476	476	476	476	0
167	20250318	155200	52827851	476	476	476	476	0
168	20250318	155100	52827851	476	476	476	476	0
169	20250318	155000	52827851	476	476	476	476	0
170	20250318	154900	52827851	476	476	476	476	0
171	20250318	154800	52827851	476	476	476	476	0
172	20250318	154700	52827851	476	476	476	476	0
173	20250318	154600	52827851	476	476	476	476	0
174	20250318	154500	52827851	476	476	476	476	0
175	20250318	154400	52827851	476	476	476	476	0
176	20250318	154300	52827851	476	476	476	476	0
177	20250318	154200	52827851	476	476	476	476	0
178	20250318	154100	52827851	476	476	476	476	0
179	20250318	154000	52827851	476	476	476	476	0
180	20250318	153900	52827851	476	476	476	476	0
181	20250318	153800	52827851	476	476	476	476	0
182	20250318	153700	52827851	476	476	476	476	4577
183	20250318	153600	52827851	476	476	476	476	0
184	20250318	153500	52827851	476	476	476	476	0
185	20250318	153400	52827851	476	476	476	476	0
186	20250318	153300	52827851	476	476	476	476	0
187	20250318	153200	52827851	476	476	476	476	0
188	20250318	153100	52827851	476	476	476	476	0
189	20250318	153000	52827851	476	476	476	476	4577
190	20250318	152900	50649199	476	476	476	476	0
191	20250318	152800	50649199	476	476	476	476	0
192	20250318	152700	50649199	476	476	476	476	0
193	20250318	152600	50649199	476	476	476	476	0
194	20250318	152500	50649199	476	476	476	476	0
195	20250318	152400	50649199	476	476	476	476	0
196	20250318	152300	50649199	476	476	476	476	0
197	20250318	152200	50649199	476	476	476	476	0
198	20250318	152100	50649199	476	476	476	476	0
199	20250318	152000	50649199	476	476	476	476	0
200	20250318	151900	50649199	476	476	476	476	199
201	20250318	151800	50554475	477	476	477	476	184
202	20250318	151700	50466821	478	478	478	478	0
203	20250318	151600	50466821	478	477	478	476	700
204	20250318	151500	50133320	478	478	478	478	0
205	20250318	151400	50133320	478	478	478	478	0
206	20250318	151300	50133320	478	478	478	478	11
207	20250318	151200	50128062	478	478	478	478	0
208	20250318	151100	50128062	478	478	478	478	200
209	20250318	151000	50032462	479	479	479	479	2
210	20250318	150900	50031504	478	478	478	478	0
211	20250318	150800	50031504	478	478	478	478	0
212	20250318	150700	50031504	478	478	478	478	0
213	20250318	150600	50031504	478	478	478	478	500
214	20250318	150500	49792504	478	478	478	478	500
215	20250318	150400	49553504	479	479	479	479	0
216	20250318	150300	49553504	479	479	479	479	0
217	20250318	150200	49553504	479	479	479	479	0
218	20250318	150100	49553504	479	479	479	479	109
219	20250318	150000	49501293	479	479	479	479	0
220	20250318	145900	49501293	479	479	479	479	0
221	20250318	145800	49501293	479	479	479	479	0
222	20250318	145700	49501293	479	479	479	479	1
223	20250318	145600	49500814	479	479	479	479	0
224	20250318	145500	49500814	479	479	479	479	13
225	20250318	145400	49494587	479	479	479	479	0
226	20250318	145300	49494587	479	479	479	479	10
227	20250318	145200	49489797	479	479	479	479	0
228	20250318	145100	49489797	479	479	479	479	7
229	20250318	145000	49486444	479	479	479	479	0
230	20250318	144900	49486444	479	479	479	479	0
231	20250318	144800	49486444	479	478	479	478	1802
232	20250318	144700	48625042	477	477	477	477	0
233	20250318	144600	48625042	477	477	477	477	267
234	20250318	144500	48497683	478	478	478	478	0
235	20250318	144400	48497683	478	478	478	478	0
236	20250318	144300	48497683	478	478	478	478	0
237	20250318	144200	48497683	478	478	478	478	20
238	20250318	144100	48488123	477	477	477	477	30
239	20250318	144000	48473813	477	477	477	477	0
240	20250318	143900	48473813	477	477	477	477	273
241	20250318	143800	48343592	478	478	478	478	1
242	20250318	143700	48343114	478	478	478	478	0
243	20250318	143600	48343114	478	478	478	478	1
244	20250318	143500	48342636	478	478	478	478	0
245	20250318	143400	48342636	478	478	478	478	1
246	20250318	143300	48342158	478	478	478	478	0
247	20250318	143200	48342158	478	478	478	478	0
248	20250318	143100	48342158	478	478	478	478	0
249	20250318	143000	48342158	478	478	478	478	4
250	20250318	142900	48340246	477	477	477	477	0
251	20250318	142800	48340246	477	477	477	477	0
252	20250318	142700	48340246	477	477	477	477	5
253	20250318	142600	48337861	478	478	478	478	1000
254	20250318	142500	47859861	478	478	478	478	0
255	20250318	142400	47859861	478	478	478	478	0
256	20250318	142300	47859861	478	478	478	478	1000
257	20250318	142200	47381861	477	477	477	477	0
258	20250318	142100	47381861	477	477	477	477	0
259	20250318	142000	47381861	477	477	477	477	0
260	20250318	141900	47381861	477	477	477	477	0
261	20250318	141800	47381861	477	477	477	477	50
262	20250318	141700	47358011	477	477	477	477	0
263	20250318	141600	47358011	477	477	477	477	166
264	20250318	141500	47278829	478	478	478	478	0
265	20250318	141400	47278829	478	478	478	478	0
266	20250318	141300	47278829	478	478	478	478	0
267	20250318	141200	47278829	478	478	478	478	6
268	20250318	141100	47275961	478	478	478	478	2000
269	20250318	141000	46319961	478	478	478	478	0
270	20250318	140900	46319961	478	478	478	478	0
271	20250318	140800	46319961	478	478	478	478	1066
272	20250318	140700	45810413	478	478	478	478	0
273	20250318	140600	45810413	478	478	478	478	0
274	20250318	140500	45810413	478	478	478	478	0
275	20250318	140400	45810413	478	478	478	478	0
276	20250318	140300	45810413	478	478	478	478	0
277	20250318	140200	45810413	478	478	478	478	0
278	20250318	140100	45810413	478	478	478	478	0
279	20250318	140000	45810413	478	478	478	478	30
280	20250318	135900	45796073	477	477	477	477	0
281	20250318	135800	45796073	477	477	477	477	0
282	20250318	135700	45796073	477	477	477	477	0
283	20250318	135600	45796073	477	477	477	477	0
284	20250318	135500	45796073	477	477	477	477	0
285	20250318	135400	45796073	477	477	477	477	0
286	20250318	135300	45796073	477	477	477	477	18
287	20250318	135200	45787487	477	477	477	477	0
288	20250318	135100	45787487	477	477	477	477	400
289	20250318	135000	45596687	478	478	478	478	0
290	20250318	134900	45596687	478	478	478	478	0
291	20250318	134800	45596687	478	478	478	478	0
292	20250318	134700	45596687	478	478	478	478	1
293	20250318	134600	45596209	478	478	478	478	0
294	20250318	134500	45596209	478	478	478	478	0
295	20250318	134400	45596209	478	478	478	478	0
296	20250318	134300	45596209	478	478	478	478	0
297	20250318	134200	45596209	478	478	478	478	0
298	20250318	134100	45596209	478	478	478	478	0
299	20250318	134000	45596209	478	478	478	478	18
300	20250318	133900	45587605	478	478	478	478	0
301	20250318	133800	45587605	478	478	478	478	0
302	20250318	133700	45587605	478	478	478	478	0
303	20250318	133600	45587605	478	478	478	478	1
304	20250318	133500	45587127	477	477	477	477	545
305	20250318	133400	45327162	478	478	478	478	0
306	20250318	133300	45327162	478	478	478	478	0
307	20250318	133200	45327162	478	478	478	478	0
308	20250318	133100	45327162	478	478	478	478	0
309	20250318	133000	45327162	478	478	478	478	0
310	20250318	132900	45327162	478	478	478	478	0
311	20250318	132800	45327162	478	478	478	478	0
312	20250318	132700	45327162	478	478	478	478	0
313	20250318	132600	45327162	478	478	478	478	0
314	20250318	132500	45327162	478	478	478	478	0
315	20250318	132400	45327162	478	478	478	478	0
316	20250318	132300	45327162	478	478	478	478	0
317	20250318	132200	45327162	478	478	478	478	11
318	20250318	132100	45321904	476	476	476	476	0
319	20250318	132000	45321904	476	476	476	476	0
320	20250318	131900	45321904	476	476	476	476	0
321	20250318	131800	45321904	476	476	476	476	0
322	20250318	131700	45321904	476	476	476	476	70
323	20250318	131600	45288584	478	478	478	478	100
324	20250318	131500	45240784	476	476	476	476	533
325	20250318	131400	44987076	476	476	476	476	0
326	20250318	131300	44987076	476	476	476	476	0
327	20250318	131200	44987076	476	476	476	476	0
328	20250318	131100	44987076	476	476	476	476	44
329	20250318	131000	44966132	477	477	477	477	0
330	20250318	130900	44966132	477	477	477	477	0
331	20250318	130800	44966132	477	477	477	477	100
332	20250318	130700	44918432	477	477	477	477	0
333	20250318	130600	44918432	477	477	477	477	1144
334	20250318	130500	44372744	478	478	478	478	0
335	20250318	130400	44372744	478	478	478	478	0
336	20250318	130300	44372744	478	478	478	478	1
337	20250318	130200	44372266	478	478	478	478	0
338	20250318	130100	44372266	478	478	478	478	0
339	20250318	130000	44372266	478	478	478	478	0
340	20250318	125900	44372266	478	478	478	478	1000
341	20250318	125800	43894266	478	478	478	478	0
342	20250318	125700	43894266	478	478	478	478	2000
343	20250318	125600	42938266	478	478	478	478	0
344	20250318	125500	42938266	478	478	478	478	0
345	20250318	125400	42938266	478	478	478	478	0
346	20250318	125300	42938266	478	478	478	478	5
347	20250318	125200	42935876	478	478	478	478	0
348	20250318	125100	42935876	478	478	478	478	0
349	20250318	125000	42935876	478	478	478	478	0
350	20250318	124900	42935876	478	478	478	478	0
351	20250318	124800	42935876	478	478	478	478	0
352	20250318	124700	42935876	478	478	478	478	151
353	20250318	124600	42863698	478	478	478	478	21
354	20250318	124500	42853660	478	478	478	478	0
355	20250318	124400	42853660	478	478	478	478	0
356	20250318	124300	42853660	478	477	478	477	1900
357	20250318	124200	41946395	477	477	477	477	600
358	20250318	124100	41660195	476	476	476	476	1891
359	20250318	124000	40760079	477	477	477	477	0
360	20250318	123900	40760079	477	477	477	477	0
361	20250318	123800	40760079	477	477	477	477	0
362	20250318	123700	40760079	477	477	477	477	0
363	20250318	123600	40760079	477	476	477	476	2003
364	20250318	123500	39804651	477	477	477	477	0
365	20250318	123400	39804651	477	477	477	477	0
366	20250318	123300	39804651	477	477	477	477	0
367	20250318	123200	39804651	477	477	477	477	0
368	20250318	123100	39804651	477	477	477	477	0
369	20250318	123000	39804651	477	477	477	477	0
370	20250318	122900	39804651	477	477	477	477	0
371	20250318	122800	39804651	477	477	477	477	0
372	20250318	122700	39804651	477	477	477	477	0
373	20250318	122600	39804651	477	477	477	477	0
374	20250318	122500	39804651	477	477	477	477	0
375	20250318	122400	39804651	477	477	477	477	1
376	20250318	122300	39804174	478	478	478	478	0
377	20250318	122200	39804174	478	478	478	478	0
378	20250318	122100	39804174	478	478	478	478	0
379	20250318	122000	39804174	478	478	478	478	8
380	20250318	121900	39800350	478	478	478	478	0
381	20250318	121800	39800350	478	478	478	478	0
382	20250318	121700	39800350	478	478	478	478	0
383	20250318	121600	39800350	478	478	478	478	0
384	20250318	121500	39800350	478	478	478	478	0
385	20250318	121400	39800350	478	478	478	478	0
386	20250318	121300	39800350	478	478	478	478	0
387	20250318	121200	39800350	478	478	478	478	0
388	20250318	121100	39800350	478	478	478	478	0
389	20250318	121000	39800350	478	477	478	477	57
390	20250318	120900	39773133	478	476	478	476	5
391	20250318	120800	39770751	475	476	476	475	1747
392	20250318	120700	38940760	477	477	477	477	0
393	20250318	120600	38940760	477	477	477	477	0
394	20250318	120500	38940760	477	477	477	477	953
395	20250318	120400	38486179	478	478	478	478	0
396	20250318	120300	38486179	478	478	478	478	0
397	20250318	120200	38486179	478	478	478	478	0
398	20250318	120100	38486179	478	478	478	478	18
399	20250318	120000	38477575	476	478	478	476	6
400	20250318	115900	38474715	478	478	478	478	0
401	20250318	115800	38474715	478	478	478	478	1
402	20250318	115700	38474237	478	478	478	478	0
403	20250318	115600	38474237	478	478	478	478	0
404	20250318	115500	38474237	478	478	478	478	1
405	20250318	115400	38473759	478	478	478	478	2
406	20250318	115300	38472803	478	478	478	478	1
407	20250318	115200	38472325	478	476	478	476	4
408	20250318	115100	38470419	478	477	478	477	1782
409	20250318	115000	37620403	476	476	476	476	8685
410	20250318	114900	33486343	476	476	476	476	1049
411	20250318	114800	32987019	476	476	476	476	1266
412	20250318	114700	32384403	477	477	477	476	811
413	20250318	114600	31998156	476	477	477	476	810
414	20250318	114500	31612576	477	477	477	477	1
415	20250318	114400	31612099	477	477	477	477	153
416	20250318	114300	31539118	477	477	477	477	0
417	20250318	114200	31539118	477	477	477	477	0
418	20250318	114100	31539118	477	477	477	477	0
419	20250318	114000	31539118	477	477	477	477	0
420	20250318	113900	31539118	477	477	477	477	0
421	20250318	113800	31539118	477	477	477	477	0
422	20250318	113700	31539118	477	477	477	477	0
423	20250318	113600	31539118	477	477	477	477	20
424	20250318	113500	31529578	477	477	477	477	810
425	20250318	113400	31143208	477	477	477	477	1080
426	20250318	113300	30628048	477	477	477	477	0
427	20250318	113200	30628048	477	477	477	477	2184
428	20250318	113100	29586280	477	477	477	477	0
429	20250318	113000	29586280	477	477	477	477	0
430	20250318	112900	29586280	477	477	477	477	565
431	20250318	112800	29316775	477	477	477	477	855
432	20250318	112700	28908940	477	477	477	477	5000
433	20250318	112600	26523940	477	477	477	477	1
434	20250318	112500	26523463	477	477	477	477	0
435	20250318	112400	26523463	477	477	477	477	0
436	20250318	112300	26523463	477	477	477	477	18
437	20250318	112200	26514877	476	476	476	476	0
438	20250318	112100	26514877	476	476	476	476	0
439	20250318	112000	26514877	476	477	477	476	1166
440	20250318	111900	25958732	477	477	477	477	0
441	20250318	111800	25958732	477	477	477	477	0
442	20250318	111700	25958732	477	477	477	477	0
443	20250318	111600	25958732	477	477	477	477	0
444	20250318	111500	25958732	477	477	477	477	5
445	20250318	111400	25956347	477	477	477	477	5
446	20250318	111300	25953962	477	477	477	477	0
447	20250318	111200	25953962	477	477	477	477	0
448	20250318	111100	25953962	477	477	477	477	200
449	20250318	111000	25858562	477	477	477	477	0
450	20250318	110900	25858562	477	477	477	477	12
451	20250318	110800	25852838	475	477	477	475	77
452	20250318	110700	25816241	475	475	475	475	287
453	20250318	110600	25679916	475	475	475	475	0
454	20250318	110500	25679916	475	476	476	475	1213
455	20250318	110400	25103639	476	476	476	476	1
456	20250318	110300	25103163	477	477	477	477	112
457	20250318	110200	25049739	475	475	475	475	0
458	20250318	110100	25049739	475	475	475	475	0
459	20250318	110000	25049739	475	475	475	475	15
460	20250318	105900	25042614	475	475	475	475	9
461	20250318	105800	25038339	477	477	477	477	0
462	20250318	105700	25038339	477	477	477	477	0
463	20250318	105600	25038339	477	477	477	477	50
464	20250318	105500	25014489	477	477	477	477	0
465	20250318	105400	25014489	477	477	477	477	0
466	20250318	105300	25014489	477	477	477	477	0
467	20250318	105200	25014489	477	477	477	477	0
468	20250318	105100	25014489	477	477	477	477	0
469	20250318	105000	25014489	477	477	477	477	0
470	20250318	104900	25014489	477	477	477	477	0
471	20250318	104800	25014489	477	477	477	477	0
472	20250318	104700	25014489	477	477	477	477	111
473	20250318	104600	24961542	475	475	475	475	328
474	20250318	104500	24805742	476	476	476	476	0
475	20250318	104400	24805742	476	476	476	476	22
476	20250318	104300	24795270	477	477	477	477	1
477	20250318	104200	24794793	475	475	475	475	0
478	20250318	104100	24794793	475	475	475	475	0
479	20250318	104000	24794793	475	475	475	475	18
480	20250318	103900	24786243	475	475	475	475	0
481	20250318	103800	24786243	475	475	475	475	0
482	20250318	103700	24786243	475	474	475	474	2657
483	20250318	103600	23524630	474	475	475	474	401
484	20250318	103500	23334555	474	475	475	474	4004
485	20250318	103400	21435355	475	475	475	475	57
486	20250318	103300	21408280	475	475	475	475	0
487	20250318	103200	21408280	475	476	476	474	9882
488	20250318	103100	16714024	477	477	477	477	0
489	20250318	103000	16714024	477	477	477	477	0
490	20250318	102900	16714024	477	477	477	477	31
491	20250318	102800	16699237	477	477	477	477	0
492	20250318	102700	16699237	477	477	477	477	0
493	20250318	102600	16699237	477	477	477	477	811
494	20250318	102500	16312390	477	477	477	477	1
495	20250318	102400	16311913	476	476	476	476	162
496	20250318	102300	16234801	476	476	476	476	420
497	20250318	102200	16034881	477	477	477	477	0
498	20250318	102100	16034881	477	477	477	477	0
499	20250318	102000	16034881	477	477	477	477	304
500	20250318	101900	15889873	477	477	477	477	0
501	20250318	101800	15889873	477	477	477	477	3
502	20250318	101700	15888442	477	477	477	477	8
503	20250318	101600	15884626	477	477	477	477	0
504	20250318	101500	15884626	477	477	477	477	0
505	20250318	101400	15884626	477	477	477	477	224
506	20250318	101300	15777778	476	476	476	476	10
507	20250318	101200	15773018	476	476	476	476	154
508	20250318	101100	15699714	476	476	476	476	4
509	20250318	101000	15697810	477	477	477	477	0
510	20250318	100900	15697810	477	477	477	477	513
511	20250318	100800	15453109	477	477	477	477	12
512	20250318	100700	15447385	477	477	477	477	1
513	20250318	100600	15446908	475	477	477	475	7984
514	20250318	100500	11653100	477	477	477	477	0
515	20250318	100400	11653100	477	477	477	477	0
516	20250318	100300	11653100	477	477	477	477	0
517	20250318	100200	11653100	477	477	477	477	122
518	20250318	100100	11594906	477	477	477	477	501
519	20250318	100000	11355929	477	477	477	477	3
520	20250318	095900	11354498	476	477	477	476	1256
521	20250318	095800	10756442	477	477	477	477	785
522	20250318	095700	10381997	478	478	478	478	0
523	20250318	095600	10381997	478	478	478	478	0
524	20250318	095500	10381997	478	478	478	478	0
525	20250318	095400	10381997	478	478	478	478	0
526	20250318	095300	10381997	478	478	478	478	0
527	20250318	095200	10381997	478	478	478	478	200
528	20250318	095100	10286397	478	478	478	478	1
529	20250318	095000	10285919	478	478	478	478	68
530	20250318	094900	10253415	478	478	478	478	0
531	20250318	094800	10253415	478	479	479	478	40
532	20250318	094700	10234263	478	478	478	478	0
533	20250318	094600	10234263	478	478	478	478	936
534	20250318	094500	9786855	477	478	478	477	219
535	20250318	094400	9682292	478	478	478	478	100
536	20250318	094300	9634492	478	478	478	478	10
537	20250318	094200	9629712	478	478	478	478	1813
538	20250318	094100	8763098	478	479	479	478	54
539	20250318	094000	8737259	478	479	479	478	54
540	20250318	093900	8711420	479	479	479	479	0
541	20250318	093800	8711420	479	479	479	479	2
542	20250318	093700	8710462	479	479	479	479	0
543	20250318	093600	8710462	479	479	479	478	58
544	20250318	093500	8682708	479	479	479	479	20
545	20250318	093400	8673128	479	479	479	479	2
546	20250318	093300	8672170	478	478	478	478	17
547	20250318	093200	8664044	478	479	479	478	238
548	20250318	093100	8550242	479	479	479	479	12
549	20250318	093000	8544494	480	480	480	480	1
550	20250318	092900	8544014	480	480	480	480	0
551	20250318	092800	8544014	480	480	480	480	10
552	20250318	092700	8539214	480	480	480	479	6
553	20250318	092600	8536335	480	480	480	480	10000
554	20250318	092500	3736335	481	480	481	479	468
555	20250318	092400	3512145	480	479	480	479	1305
556	20250318	092300	2886750	479	478	479	478	100
557	20250318	092200	2838949	478	478	478	478	0
558	20250318	092100	2838949	478	478	478	478	0
559	20250318	092000	2838949	478	478	478	478	0
560	20250318	091900	2838949	478	478	478	478	9
561	20250318	091800	2834647	478	478	478	478	4
562	20250318	091700	2832735	476	477	477	476	103
563	20250318	091600	2783697	478	478	478	478	180
564	20250318	091500	2697657	478	478	478	478	0
565	20250318	091400	2697657	478	478	478	478	1
566	20250318	091300	2697179	478	478	478	478	0
567	20250318	091200	2697179	478	478	478	478	5
568	20250318	091100	2694789	478	478	478	478	0
569	20250318	091000	2694789	478	478	479	477	723
570	20250318	090900	2349914	479	479	479	479	0
571	20250318	090800	2349914	479	479	479	479	406
572	20250318	090700	2155440	479	480	480	479	13
573	20250318	090600	2149212	478	479	479	478	500
574	20250318	090500	1910207	481	481	481	481	35
575	20250318	090400	1893372	481	478	481	478	1783
576	20250318	090300	1039329	478	478	478	478	400
577	20250318	090200	848129	481	480	481	480	1001
578	20250318	090100	367648	480	480	480	480	422
579	20250318	090000	165088	478	478	478	478	46