KissMeData/227610/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	205400	30262709	915	915	915	915	1196
3	20250313	205300	30262709	915	915	915	915	0
4	20250313	205200	30262709	915	915	915	915	0
5	20250313	205100	30262709	915	915	915	915	0
6	20250313	205000	30262709	915	915	915	915	0
7	20250313	204900	30262709	915	915	915	915	0
8	20250313	204800	30262709	915	915	915	915	0
9	20250313	204700	30262709	915	915	915	915	0
10	20250313	204600	30262709	915	915	915	915	0
11	20250313	204500	30262709	915	915	915	915	0
12	20250313	204400	30262709	915	915	915	915	0
13	20250313	204300	30262709	915	915	915	915	0
14	20250313	204200	30262709	915	915	915	915	0
15	20250313	204100	30262709	915	915	915	915	0
16	20250313	204000	30262709	915	915	915	915	0
17	20250313	203900	30262709	915	915	915	915	0
18	20250313	203800	30262709	915	915	915	915	0
19	20250313	203700	30262709	915	915	915	915	0
20	20250313	203600	30262709	915	915	915	915	0
21	20250313	203500	30262709	915	915	915	915	0
22	20250313	203400	30262709	915	915	915	915	0
23	20250313	203300	30262709	915	915	915	915	0
24	20250313	203200	30262709	915	915	915	915	0
25	20250313	203100	30262709	915	915	915	915	0
26	20250313	203000	30262709	915	915	915	915	0
27	20250313	202900	30262709	915	915	915	915	0
28	20250313	202800	30262709	915	915	915	915	0
29	20250313	202700	30262709	915	915	915	915	0
30	20250313	202600	30262709	915	915	915	915	0
31	20250313	202500	30262709	915	915	915	915	0
32	20250313	202400	30262709	915	915	915	915	1196
33	20250313	202300	30262709	915	915	915	915	0
34	20250313	202200	30262709	915	915	915	915	0
35	20250313	202100	30262709	915	915	915	915	0
36	20250313	202000	30262709	915	915	915	915	0
37	20250313	201900	30262709	915	915	915	915	0
38	20250313	201800	30262709	915	915	915	915	0
39	20250313	201700	30262709	915	915	915	915	0
40	20250313	201600	30262709	915	915	915	915	0
41	20250313	201500	30262709	915	915	915	915	0
42	20250313	201400	30262709	915	915	915	915	0
43	20250313	201300	30262709	915	915	915	915	0
44	20250313	201200	30262709	915	915	915	915	0
45	20250313	201100	30262709	915	915	915	915	0
46	20250313	201000	30262709	915	915	915	915	0
47	20250313	200900	30262709	915	915	915	915	0
48	20250313	200800	30262709	915	915	915	915	0
49	20250313	200700	30262709	915	915	915	915	0
50	20250313	200600	30262709	915	915	915	915	0
51	20250313	200500	30262709	915	915	915	915	0
52	20250313	200400	30262709	915	915	915	915	0
53	20250313	200300	30262709	915	915	915	915	0
54	20250313	200200	30262709	915	915	915	915	0
55	20250313	200100	30262709	915	915	915	915	0
56	20250313	200000	30262709	915	915	915	915	0
57	20250313	195900	30262709	915	915	915	915	0
58	20250313	195800	30262709	915	915	915	915	0
59	20250313	195700	30262709	915	915	915	915	0
60	20250313	195600	30262709	915	915	915	915	0
61	20250313	195500	30262709	915	915	915	915	0
62	20250313	195400	30262709	915	915	915	915	1196
63	20250313	195300	30262709	915	915	915	915	0
64	20250313	195200	30262709	915	915	915	915	0
65	20250313	195100	30262709	915	915	915	915	0
66	20250313	195000	30262709	915	915	915	915	0
67	20250313	194900	30262709	915	915	915	915	0
68	20250313	194800	30262709	915	915	915	915	0
69	20250313	194700	30262709	915	915	915	915	0
70	20250313	194600	30262709	915	915	915	915	0
71	20250313	194500	30262709	915	915	915	915	0
72	20250313	194400	30262709	915	915	915	915	0
73	20250313	194300	30262709	915	915	915	915	0
74	20250313	194200	30262709	915	915	915	915	0
75	20250313	194100	30262709	915	915	915	915	0
76	20250313	194000	30262709	915	915	915	915	0
77	20250313	193900	30262709	915	915	915	915	0
78	20250313	193800	30262709	915	915	915	915	0
79	20250313	193700	30262709	915	915	915	915	0
80	20250313	193600	30262709	915	915	915	915	0
81	20250313	193500	30262709	915	915	915	915	0
82	20250313	193400	30262709	915	915	915	915	0
83	20250313	193300	30262709	915	915	915	915	0
84	20250313	193200	30262709	915	915	915	915	0
85	20250313	193100	30262709	915	915	915	915	0
86	20250313	193000	30262709	915	915	915	915	0
87	20250313	192900	30262709	915	915	915	915	0
88	20250313	192800	30262709	915	915	915	915	0
89	20250313	192700	30262709	915	915	915	915	0
90	20250313	192600	30262709	915	915	915	915	0
91	20250313	192500	30262709	915	915	915	915	0
92	20250313	192400	30262709	915	915	915	915	1196
93	20250313	192300	30262709	915	915	915	915	0
94	20250313	192200	30262709	915	915	915	915	0
95	20250313	192100	30262709	915	915	915	915	0
96	20250313	192000	30262709	915	915	915	915	0
97	20250313	191900	30262709	915	915	915	915	0
98	20250313	191800	30262709	915	915	915	915	0
99	20250313	191700	30262709	915	915	915	915	0
100	20250313	191600	30262709	915	915	915	915	0
101	20250313	191500	30262709	915	915	915	915	0
102	20250313	191400	30262709	915	915	915	915	0
103	20250313	191300	30262709	915	915	915	915	0
104	20250313	191200	30262709	915	915	915	915	0
105	20250313	191100	30262709	915	915	915	915	0
106	20250313	191000	30262709	915	915	915	915	0
107	20250313	190900	30262709	915	915	915	915	0
108	20250313	190800	30262709	915	915	915	915	0
109	20250313	190700	30262709	915	915	915	915	0
110	20250313	190600	30262709	915	915	915	915	0
111	20250313	190500	30262709	915	915	915	915	0
112	20250313	190400	30262709	915	915	915	915	0
113	20250313	190300	30262709	915	915	915	915	0
114	20250313	190200	30262709	915	915	915	915	0
115	20250313	190100	30262709	915	915	915	915	0
116	20250313	190000	30262709	915	915	915	915	0
117	20250313	185900	30262709	915	915	915	915	0
118	20250313	185800	30262709	915	915	915	915	0
119	20250313	185700	30262709	915	915	915	915	0
120	20250313	185600	30262709	915	915	915	915	0
121	20250313	185500	30262709	915	915	915	915	0
122	20250313	185400	30262709	915	915	915	915	1196
123	20250313	185300	30262709	915	915	915	915	0
124	20250313	185200	30262709	915	915	915	915	0
125	20250313	185100	30262709	915	915	915	915	0
126	20250313	185000	30262709	915	915	915	915	0
127	20250313	184900	30262709	915	915	915	915	0
128	20250313	184800	30262709	915	915	915	915	0
129	20250313	184700	30262709	915	915	915	915	0
130	20250313	184600	30262709	915	915	915	915	0
131	20250313	184500	30262709	915	915	915	915	0
132	20250313	184400	30262709	915	915	915	915	0
133	20250313	184300	30262709	915	915	915	915	0
134	20250313	184200	30262709	915	915	915	915	0
135	20250313	184100	30262709	915	915	915	915	0
136	20250313	184000	30262709	915	915	915	915	0
137	20250313	183900	30262709	915	915	915	915	0
138	20250313	183800	30262709	915	915	915	915	0
139	20250313	183700	30262709	915	915	915	915	0
140	20250313	183600	30262709	915	915	915	915	0
141	20250313	183500	30262709	915	915	915	915	0
142	20250313	183400	30262709	915	915	915	915	0
143	20250313	183300	30262709	915	915	915	915	0
144	20250313	183200	30262709	915	915	915	915	0
145	20250313	183100	30262709	915	915	915	915	0
146	20250313	183000	30262709	915	915	915	915	0
147	20250313	182900	30262709	915	915	915	915	0
148	20250313	182800	30262709	915	915	915	915	0
149	20250313	182700	30262709	915	915	915	915	0
150	20250313	182600	30262709	915	915	915	915	0
151	20250313	182500	30262709	915	915	915	915	0
152	20250313	182400	30262709	915	915	915	915	1196
153	20250313	182300	30262709	915	915	915	915	0
154	20250313	182200	30262709	915	915	915	915	0
155	20250313	182100	30262709	915	915	915	915	0
156	20250313	182000	30262709	915	915	915	915	0
157	20250313	181900	30262709	915	915	915	915	0
158	20250313	181800	30262709	915	915	915	915	0
159	20250313	181700	30262709	915	915	915	915	0
160	20250313	181600	30262709	915	915	915	915	0
161	20250313	181500	30262709	915	915	915	915	0
162	20250313	181400	30262709	915	915	915	915	0
163	20250313	181300	30262709	915	915	915	915	0
164	20250313	181200	30262709	915	915	915	915	0
165	20250313	181100	30262709	915	915	915	915	0
166	20250313	181000	30262709	915	915	915	915	0
167	20250313	180900	30262709	915	915	915	915	0
168	20250313	180800	30262709	915	915	915	915	0
169	20250313	180700	30262709	915	915	915	915	0
170	20250313	180600	30262709	915	915	915	915	0
171	20250313	180500	30262709	915	915	915	915	0
172	20250313	180400	30262709	915	915	915	915	0
173	20250313	180300	30262709	915	915	915	915	0
174	20250313	180200	30262709	915	915	915	915	0
175	20250313	180100	30262709	915	915	915	915	0
176	20250313	180000	30262709	915	915	915	915	0
177	20250313	175900	30262709	915	915	915	915	0
178	20250313	175800	30262709	915	915	915	915	0
179	20250313	175700	30262709	915	915	915	915	0
180	20250313	175600	30262709	915	915	915	915	0
181	20250313	175500	30262709	915	915	915	915	0
182	20250313	175400	30262709	915	915	915	915	1196
183	20250313	175300	30262709	915	915	915	915	0
184	20250313	175200	30262709	915	915	915	915	0
185	20250313	175100	30262709	915	915	915	915	0
186	20250313	175000	30262709	915	915	915	915	0
187	20250313	174900	30262709	915	915	915	915	0
188	20250313	174800	30262709	915	915	915	915	0
189	20250313	174700	30262709	915	915	915	915	0
190	20250313	174600	30262709	915	915	915	915	0
191	20250313	174500	30262709	915	915	915	915	0
192	20250313	174400	30262709	915	915	915	915	0
193	20250313	174300	30262709	915	915	915	915	0
194	20250313	174200	30262709	915	915	915	915	0
195	20250313	174100	30262709	915	915	915	915	0
196	20250313	174000	30262709	915	915	915	915	0
197	20250313	173900	30262709	915	915	915	915	0
198	20250313	173800	30262709	915	915	915	915	0
199	20250313	173700	30262709	915	915	915	915	0
200	20250313	173600	30262709	915	915	915	915	0
201	20250313	173500	30262709	915	915	915	915	0
202	20250313	173400	30262709	915	915	915	915	0
203	20250313	173300	30262709	915	915	915	915	0
204	20250313	173200	30262709	915	915	915	915	0
205	20250313	173100	30262709	915	915	915	915	0
206	20250313	173000	30262709	915	915	915	915	0
207	20250313	172900	30262709	915	915	915	915	0
208	20250313	172800	30262709	915	915	915	915	0
209	20250313	172700	30262709	915	915	915	915	0
210	20250313	172600	30262709	915	915	915	915	0
211	20250313	172500	30262709	915	915	915	915	0
212	20250313	172400	30262709	915	915	915	915	1196
213	20250313	172300	30262709	915	915	915	915	0
214	20250313	172200	30262709	915	915	915	915	0
215	20250313	172100	30262709	915	915	915	915	0
216	20250313	172000	30262709	915	915	915	915	0
217	20250313	171900	30262709	915	915	915	915	0
218	20250313	171800	30262709	915	915	915	915	0
219	20250313	171700	30262709	915	915	915	915	0
220	20250313	171600	30262709	915	915	915	915	0
221	20250313	171500	30262709	915	915	915	915	0
222	20250313	171400	30262709	915	915	915	915	0
223	20250313	171300	30262709	915	915	915	915	0
224	20250313	171200	30262709	915	915	915	915	0
225	20250313	171100	30262709	915	915	915	915	0
226	20250313	171000	30262709	915	915	915	915	0
227	20250313	170900	30262709	915	915	915	915	0
228	20250313	170800	30262709	915	915	915	915	0
229	20250313	170700	30262709	915	915	915	915	0
230	20250313	170600	30262709	915	915	915	915	0
231	20250313	170500	30262709	915	915	915	915	0
232	20250313	170400	30262709	915	915	915	915	0
233	20250313	170300	30262709	915	915	915	915	0
234	20250313	170200	30262709	915	915	915	915	0
235	20250313	170100	30262709	915	915	915	915	0
236	20250313	170000	30262709	915	915	915	915	0
237	20250313	165900	30262709	915	915	915	915	0
238	20250313	165800	30262709	915	915	915	915	0
239	20250313	165700	30262709	915	915	915	915	0
240	20250313	165600	30262709	915	915	915	915	0
241	20250313	165500	30262709	915	915	915	915	0
242	20250313	165400	30262709	915	915	915	915	1196
243	20250313	165300	30262709	915	915	915	915	0
244	20250313	165200	30262709	915	915	915	915	0
245	20250313	165100	30262709	915	915	915	915	0
246	20250313	165000	30262709	915	915	915	915	0
247	20250313	164900	30262709	915	915	915	915	0
248	20250313	164800	30262709	915	915	915	915	0
249	20250313	164700	30262709	915	915	915	915	0
250	20250313	164600	30262709	915	915	915	915	0
251	20250313	164500	30262709	915	915	915	915	0
252	20250313	164400	30262709	915	915	915	915	0
253	20250313	164300	30262709	915	915	915	915	0
254	20250313	164200	30262709	915	915	915	915	0
255	20250313	164100	30262709	915	915	915	915	0
256	20250313	164000	30262709	915	915	915	915	0
257	20250313	163900	30262709	915	915	915	915	0
258	20250313	163800	30262709	915	915	915	915	0
259	20250313	163700	30262709	915	915	915	915	0
260	20250313	163600	30262709	915	915	915	915	0
261	20250313	163500	30262709	915	915	915	915	0
262	20250313	163400	30262709	915	915	915	915	0
263	20250313	163300	30262709	915	915	915	915	0
264	20250313	163200	30262709	915	915	915	915	0
265	20250313	163100	30262709	915	915	915	915	0
266	20250313	163000	30262709	915	915	915	915	0
267	20250313	162900	30262709	915	915	915	915	0
268	20250313	162800	30262709	915	915	915	915	0
269	20250313	162700	30262709	915	915	915	915	0
270	20250313	162600	30262709	915	915	915	915	0
271	20250313	162500	30262709	915	915	915	915	0
272	20250313	162400	30262709	915	915	915	915	1196
273	20250313	162300	30262709	915	915	915	915	0
274	20250313	162200	30262709	915	915	915	915	0
275	20250313	162100	30262709	915	915	915	915	0
276	20250313	162000	30262709	915	915	915	915	0
277	20250313	161900	30262709	915	915	915	915	0
278	20250313	161800	30262709	915	915	915	915	0
279	20250313	161700	30262709	915	915	915	915	0
280	20250313	161600	30262709	915	915	915	915	0
281	20250313	161500	30262709	915	915	915	915	0
282	20250313	161400	30262709	915	915	915	915	0
283	20250313	161300	30262709	915	915	915	915	0
284	20250313	161200	30262709	915	915	915	915	0
285	20250313	161100	30262709	915	915	915	915	0
286	20250313	161000	30262709	915	915	915	915	0
287	20250313	160900	30262709	915	915	915	915	0
288	20250313	160800	30262709	915	915	915	915	0
289	20250313	160700	30262709	915	915	915	915	0
290	20250313	160600	30262709	915	915	915	915	0
291	20250313	160500	30262709	915	915	915	915	0
292	20250313	160400	30262709	915	915	915	915	0
293	20250313	160300	30262709	915	915	915	915	0
294	20250313	160200	30262709	915	915	915	915	0
295	20250313	160100	30262709	915	915	915	915	0
296	20250313	160000	30262709	915	915	915	915	0
297	20250313	155900	30262709	915	915	915	915	0
298	20250313	155800	30262709	915	915	915	915	0
299	20250313	155700	30262709	915	915	915	915	0
300	20250313	155600	30262709	915	915	915	915	0
301	20250313	155500	30262709	915	915	915	915	0
302	20250313	155400	30262709	915	915	915	915	1196
303	20250313	155300	30262709	915	915	915	915	0
304	20250313	155200	30262709	915	915	915	915	0
305	20250313	155100	30262709	915	915	915	915	0
306	20250313	155000	30262709	915	915	915	915	0
307	20250313	154900	30262709	915	915	915	915	0
308	20250313	154800	30262709	915	915	915	915	0
309	20250313	154700	30262709	915	915	915	915	0
310	20250313	154600	30262709	915	915	915	915	0
311	20250313	154500	30262709	915	915	915	915	0
312	20250313	154400	30262709	915	915	915	915	0
313	20250313	154300	30262709	915	915	915	915	0
314	20250313	154200	30262709	915	915	915	915	0
315	20250313	154100	30262709	915	915	915	915	0
316	20250313	154000	30262709	915	915	915	915	0
317	20250313	153900	30262709	915	915	915	915	0
318	20250313	153800	30262709	915	915	915	915	0
319	20250313	153700	30262709	915	915	915	915	0
320	20250313	153600	30262709	915	915	915	915	0
321	20250313	153500	30262709	915	915	915	915	0
322	20250313	153400	30262709	915	915	915	915	0
323	20250313	153300	30262709	915	915	915	915	0
324	20250313	153200	30262709	915	915	915	915	0
325	20250313	153100	30262709	915	915	915	915	0
326	20250313	153000	30262709	915	915	915	915	1196
327	20250313	152900	29168369	926	926	926	926	0
328	20250313	152800	29168369	926	926	926	926	0
329	20250313	152700	29168369	926	926	926	926	0
330	20250313	152600	29168369	926	926	926	926	0
331	20250313	152500	29168369	926	926	926	926	0
332	20250313	152400	29168369	926	926	926	926	0
333	20250313	152300	29168369	926	926	926	926	0
334	20250313	152200	29168369	926	926	926	926	0
335	20250313	152100	29168369	926	926	926	926	0
336	20250313	152000	29168369	926	926	926	926	0
337	20250313	151900	29168369	926	926	926	926	0
338	20250313	151800	29168369	926	926	926	926	0
339	20250313	151700	29168369	926	926	926	926	0
340	20250313	151600	29168369	926	926	926	926	0
341	20250313	151500	29168369	926	926	926	926	4
342	20250313	151400	29164665	926	926	926	926	0
343	20250313	151300	29164665	926	926	926	926	0
344	20250313	151200	29164665	926	926	926	926	0
345	20250313	151100	29164665	926	926	926	926	0
346	20250313	151000	29164665	926	926	926	926	0
347	20250313	150900	29164665	926	926	926	926	10
348	20250313	150800	29155405	927	927	927	927	0
349	20250313	150700	29155405	927	927	927	927	0
350	20250313	150600	29155405	927	927	927	927	0
351	20250313	150500	29155405	927	926	927	926	11
352	20250313	150400	29145218	929	929	929	929	0
353	20250313	150300	29145218	929	929	929	929	0
354	20250313	150200	29145218	929	929	929	929	0
355	20250313	150100	29145218	929	929	929	929	0
356	20250313	150000	29145218	929	929	929	929	0
357	20250313	145900	29145218	929	929	929	929	0
358	20250313	145800	29145218	929	929	929	929	0
359	20250313	145700	29145218	929	929	929	929	0
360	20250313	145600	29145218	929	929	929	929	0
361	20250313	145500	29145218	929	929	929	929	0
362	20250313	145400	29145218	929	929	929	929	0
363	20250313	145300	29145218	929	929	929	929	0
364	20250313	145200	29145218	929	929	929	929	0
365	20250313	145100	29145218	929	929	929	929	0
366	20250313	145000	29145218	929	929	929	929	0
367	20250313	144900	29145218	929	929	929	929	0
368	20250313	144800	29145218	929	929	929	929	0
369	20250313	144700	29145218	929	929	929	929	0
370	20250313	144600	29145218	929	929	929	929	0
371	20250313	144500	29145218	929	929	929	929	0
372	20250313	144400	29145218	929	929	929	929	0
373	20250313	144300	29145218	929	929	929	929	0
374	20250313	144200	29145218	929	929	929	929	0
375	20250313	144100	29145218	929	929	929	929	0
376	20250313	144000	29145218	929	929	929	929	0
377	20250313	143900	29145218	929	929	929	929	0
378	20250313	143800	29145218	929	929	929	929	0
379	20250313	143700	29145218	929	929	929	929	0
380	20250313	143600	29145218	929	929	929	929	0
381	20250313	143500	29145218	929	929	929	929	0
382	20250313	143400	29145218	929	929	929	929	0
383	20250313	143300	29145218	929	929	929	929	0
384	20250313	143200	29145218	929	929	929	929	0
385	20250313	143100	29145218	929	929	929	929	0
386	20250313	143000	29145218	929	929	929	929	0
387	20250313	142900	29145218	929	929	929	929	0
388	20250313	142800	29145218	929	929	929	929	0
389	20250313	142700	29145218	929	929	929	929	0
390	20250313	142600	29145218	929	929	929	929	2
391	20250313	142500	29143360	929	929	929	929	0
392	20250313	142400	29143360	929	929	929	929	0
393	20250313	142300	29143360	929	929	929	929	0
394	20250313	142200	29143360	929	929	929	929	0
395	20250313	142100	29143360	929	929	929	929	0
396	20250313	142000	29143360	929	929	929	929	0
397	20250313	141900	29143360	929	929	929	929	0
398	20250313	141800	29143360	929	929	929	929	0
399	20250313	141700	29143360	929	929	929	929	0
400	20250313	141600	29143360	929	929	929	929	0
401	20250313	141500	29143360	929	929	929	929	0
402	20250313	141400	29143360	929	929	929	929	0
403	20250313	141300	29143360	929	929	929	929	0
404	20250313	141200	29143360	929	929	929	929	0
405	20250313	141100	29143360	929	929	929	929	2
406	20250313	141000	29141502	925	925	925	925	0
407	20250313	140900	29141502	925	925	925	925	1
408	20250313	140800	29140577	929	929	929	929	0
409	20250313	140700	29140577	929	929	929	929	0
410	20250313	140600	29140577	929	929	929	929	0
411	20250313	140500	29140577	929	929	929	929	0
412	20250313	140400	29140577	929	929	929	929	0
413	20250313	140300	29140577	929	929	929	929	0
414	20250313	140200	29140577	929	929	929	929	0
415	20250313	140100	29140577	929	929	929	929	0
416	20250313	140000	29140577	929	927	929	926	12
417	20250313	135900	29129434	929	929	929	929	0
418	20250313	135800	29129434	929	929	929	929	0
419	20250313	135700	29129434	929	929	929	929	5
420	20250313	135600	29124789	928	928	928	928	1
421	20250313	135500	29123861	928	921	928	921	938
422	20250313	135400	28259914	920	920	920	920	0
423	20250313	135300	28259914	920	920	920	920	4
424	20250313	135200	28256234	920	920	920	920	0
425	20250313	135100	28256234	920	920	920	920	0
426	20250313	135000	28256234	920	920	920	920	0
427	20250313	134900	28256234	920	920	920	920	350
428	20250313	134800	27934234	920	920	920	920	0
429	20250313	134700	27934234	920	920	920	920	0
430	20250313	134600	27934234	920	920	920	920	4
431	20250313	134500	27930554	920	918	920	918	1283
432	20250313	134400	26752726	918	918	918	918	0
433	20250313	134300	26752726	918	918	918	918	0
434	20250313	134200	26752726	918	918	918	918	0
435	20250313	134100	26752726	918	918	918	918	0
436	20250313	134000	26752726	918	918	918	918	0
437	20250313	133900	26752726	918	918	918	918	0
438	20250313	133800	26752726	918	918	918	918	99
439	20250313	133700	26661844	918	918	918	918	0
440	20250313	133600	26661844	918	918	918	918	0
441	20250313	133500	26661844	918	918	918	918	0
442	20250313	133400	26661844	918	918	918	918	0
443	20250313	133300	26661844	918	918	918	918	0
444	20250313	133200	26661844	918	918	918	918	0
445	20250313	133100	26661844	918	918	918	918	0
446	20250313	133000	26661844	918	918	918	918	6
447	20250313	132900	26656336	918	918	918	918	0
448	20250313	132800	26656336	918	918	918	918	0
449	20250313	132700	26656336	918	918	918	918	0
450	20250313	132600	26656336	918	918	918	918	0
451	20250313	132500	26656336	918	918	918	918	5
452	20250313	132400	26651746	918	918	918	918	751
453	20250313	132300	25962328	918	918	918	918	0
454	20250313	132200	25962328	918	918	918	918	10
455	20250313	132100	25953148	919	919	919	919	0
456	20250313	132000	25953148	919	919	919	919	0
457	20250313	131900	25953148	919	919	919	919	0
458	20250313	131800	25953148	919	919	919	919	0
459	20250313	131700	25953148	919	919	919	919	2000
460	20250313	131600	24115148	919	919	919	919	0
461	20250313	131500	24115148	919	919	919	919	0
462	20250313	131400	24115148	919	919	919	919	0
463	20250313	131300	24115148	919	919	919	919	0
464	20250313	131200	24115148	919	919	919	919	0
465	20250313	131100	24115148	919	919	919	919	0
466	20250313	131000	24115148	919	919	919	919	10
467	20250313	130900	24105958	916	916	916	916	0
468	20250313	130800	24105958	916	916	916	916	0
469	20250313	130700	24105958	916	913	916	913	594
470	20250313	130600	23561914	913	914	914	913	97
471	20250313	130500	23473352	918	918	918	918	0
472	20250313	130400	23473352	918	918	918	918	1
473	20250313	130300	23472434	914	914	914	914	0
474	20250313	130200	23472434	914	914	914	914	0
475	20250313	130100	23472434	914	914	914	914	500
476	20250313	130000	23015434	918	918	918	918	0
477	20250313	125900	23015434	918	918	918	918	0
478	20250313	125800	23015434	918	918	918	918	0
479	20250313	125700	23015434	918	918	918	918	0
480	20250313	125600	23015434	918	918	918	918	0
481	20250313	125500	23015434	918	918	918	918	0
482	20250313	125400	23015434	918	918	918	918	0
483	20250313	125300	23015434	918	918	918	918	2
484	20250313	125200	23013598	912	912	912	912	0
485	20250313	125100	23013598	912	912	912	912	2
486	20250313	125000	23011774	912	912	912	912	0
487	20250313	124900	23011774	912	912	912	912	0
488	20250313	124800	23011774	912	912	912	912	1
489	20250313	124700	23010862	920	920	920	920	0
490	20250313	124600	23010862	920	920	920	920	0
491	20250313	124500	23010862	920	920	920	920	0
492	20250313	124400	23010862	920	920	920	920	0
493	20250313	124300	23010862	920	920	920	920	0
494	20250313	124200	23010862	920	920	920	920	0
495	20250313	124100	23010862	920	918	920	918	122
496	20250313	124000	22898864	912	912	912	912	0
497	20250313	123900	22898864	912	912	912	912	0
498	20250313	123800	22898864	912	912	912	912	0
499	20250313	123700	22898864	912	912	912	912	0
500	20250313	123600	22898864	912	912	912	912	100
501	20250313	123500	22807664	912	912	912	912	0
502	20250313	123400	22807664	912	912	912	912	1
503	20250313	123300	22806752	918	918	918	918	0
504	20250313	123200	22806752	918	918	918	918	0
505	20250313	123100	22806752	918	918	918	918	0
506	20250313	123000	22806752	918	918	918	918	2
507	20250313	122900	22804916	912	912	912	912	0
508	20250313	122800	22804916	912	912	912	912	0
509	20250313	122700	22804916	912	913	913	912	50
510	20250313	122600	22759315	918	918	918	918	0
511	20250313	122500	22759315	918	918	918	918	0
512	20250313	122400	22759315	918	917	918	917	2
513	20250313	122300	22757480	918	918	918	918	0
514	20250313	122200	22757480	918	918	918	918	0
515	20250313	122100	22757480	918	918	918	918	0
516	20250313	122000	22757480	918	918	918	918	0
517	20250313	121900	22757480	918	918	918	918	0
518	20250313	121800	22757480	918	918	918	918	0
519	20250313	121700	22757480	918	918	918	918	0
520	20250313	121600	22757480	918	918	918	918	0
521	20250313	121500	22757480	918	918	918	918	0
522	20250313	121400	22757480	918	918	918	918	0
523	20250313	121300	22757480	918	918	918	918	0
524	20250313	121200	22757480	918	918	918	918	0
525	20250313	121100	22757480	918	918	918	918	0
526	20250313	121000	22757480	918	918	918	918	0
527	20250313	120900	22757480	918	918	918	918	0
528	20250313	120800	22757480	918	918	918	918	0
529	20250313	120700	22757480	918	918	918	918	0
530	20250313	120600	22757480	918	918	918	918	0
531	20250313	120500	22757480	918	918	918	918	0
532	20250313	120400	22757480	918	918	918	918	0
533	20250313	120300	22757480	918	918	918	918	0
534	20250313	120200	22757480	918	918	918	918	0
535	20250313	120100	22757480	918	918	918	918	1
536	20250313	120000	22756562	918	918	918	918	19
537	20250313	115900	22739120	920	920	920	920	2
538	20250313	115800	22737280	918	918	918	918	44
539	20250313	115700	22696888	919	919	919	919	0
540	20250313	115600	22696888	919	919	919	919	400
541	20250313	115500	22329288	919	919	919	919	0
542	20250313	115400	22329288	919	919	919	919	0
543	20250313	115300	22329288	919	919	919	919	0
544	20250313	115200	22329288	919	919	919	919	0
545	20250313	115100	22329288	919	919	919	919	0
546	20250313	115000	22329288	919	919	919	919	0
547	20250313	114900	22329288	919	919	919	919	0
548	20250313	114800	22329288	919	919	919	919	8
549	20250313	114700	22321936	913	917	920	913	501
550	20250313	114600	21861242	920	920	920	920	0
551	20250313	114500	21861242	920	920	920	920	0
552	20250313	114400	21861242	920	920	920	920	0
553	20250313	114300	21861242	920	920	920	920	0
554	20250313	114200	21861242	920	920	920	920	0
555	20250313	114100	21861242	920	920	920	920	0
556	20250313	114000	21861242	920	920	920	920	0
557	20250313	113900	21861242	920	920	920	920	0
558	20250313	113800	21861242	920	920	920	920	0
559	20250313	113700	21861242	920	920	920	920	0
560	20250313	113600	21861242	920	920	920	920	0
561	20250313	113500	21861242	920	920	920	920	0
562	20250313	113400	21861242	920	920	920	920	0
563	20250313	113300	21861242	920	920	920	920	0
564	20250313	113200	21861242	920	920	920	920	0
565	20250313	113100	21861242	920	920	920	920	0
566	20250313	113000	21861242	920	920	920	920	0
567	20250313	112900	21861242	920	920	920	920	0
568	20250313	112800	21861242	920	920	920	920	0
569	20250313	112700	21861242	920	920	920	920	0
570	20250313	112600	21861242	920	920	920	920	0
571	20250313	112500	21861242	920	920	920	920	0
572	20250313	112400	21861242	920	920	920	920	0
573	20250313	112300	21861242	920	920	920	920	0
574	20250313	112200	21861242	920	920	920	920	0
575	20250313	112100	21861242	920	919	920	919	267
576	20250313	112000	21615708	920	920	920	920	0
577	20250313	111900	21615708	920	920	920	920	0
578	20250313	111800	21615708	920	920	920	920	0
579	20250313	111700	21615708	920	920	920	920	0
580	20250313	111600	21615708	920	920	920	920	0
581	20250313	111500	21615708	920	920	920	920	0
582	20250313	111400	21615708	920	920	920	920	0
583	20250313	111300	21615708	920	920	920	920	0
584	20250313	111200	21615708	920	920	920	920	0
585	20250313	111100	21615708	920	920	920	920	0
586	20250313	111000	21615708	920	920	920	920	0
587	20250313	110900	21615708	920	920	920	920	0
588	20250313	110800	21615708	920	920	920	920	0
589	20250313	110700	21615708	920	920	920	920	0
590	20250313	110600	21615708	920	920	920	920	0
591	20250313	110500	21615708	920	920	920	920	0
592	20250313	110400	21615708	920	920	920	920	0
593	20250313	110300	21615708	920	920	920	920	0
594	20250313	110200	21615708	920	920	920	920	0
595	20250313	110100	21615708	920	920	920	920	0
596	20250313	110000	21615708	920	920	920	920	0
597	20250313	105900	21615708	920	920	920	920	0
598	20250313	105800	21615708	920	920	920	920	0
599	20250313	105700	21615708	920	920	920	920	0
600	20250313	105600	21615708	920	920	920	920	0
601	20250313	105500	21615708	920	917	920	917	8
602	20250313	105400	21608358	913	913	913	913	0
603	20250313	105300	21608358	913	913	913	913	0
604	20250313	105200	21608358	913	913	913	913	2
605	20250313	105100	21606532	920	920	920	920	0
606	20250313	105000	21606532	920	920	920	920	0
607	20250313	104900	21606532	920	920	920	920	40
608	20250313	104800	21569732	915	915	915	915	0
609	20250313	104700	21569732	915	915	915	915	0
610	20250313	104600	21569732	915	915	915	915	0
611	20250313	104500	21569732	915	915	915	915	1040
612	20250313	104400	20618132	915	915	915	915	0
613	20250313	104300	20618132	915	916	916	915	938
614	20250313	104200	19758934	920	922	922	920	476
615	20250313	104100	19320974	922	922	922	922	2
616	20250313	104000	19319130	927	927	927	927	0
617	20250313	103900	19319130	927	927	927	927	0
618	20250313	103800	19319130	927	927	927	927	0
619	20250313	103700	19319130	927	927	927	927	0
620	20250313	103600	19319130	927	927	927	927	0
621	20250313	103500	19319130	927	927	927	927	0
622	20250313	103400	19319130	927	927	927	927	0
623	20250313	103300	19319130	927	927	927	927	0
624	20250313	103200	19319130	927	927	927	927	0
625	20250313	103100	19319130	927	927	927	927	0
626	20250313	103000	19319130	927	927	927	927	0
627	20250313	102900	19319130	927	927	927	927	0
628	20250313	102800	19319130	927	927	927	927	0
629	20250313	102700	19319130	927	927	927	927	0
630	20250313	102600	19319130	927	927	927	927	0
631	20250313	102500	19319130	927	927	927	927	0
632	20250313	102400	19319130	927	927	927	927	0
633	20250313	102300	19319130	927	927	927	927	0
634	20250313	102200	19319130	927	923	927	923	1400
635	20250313	102100	18023072	915	915	915	915	0
636	20250313	102000	18023072	915	915	915	915	44
637	20250313	101900	17982812	923	923	923	923	0
638	20250313	101800	17982812	923	923	923	923	1
639	20250313	101700	17981889	917	928	928	911	10264
640	20250313	101600	8542991	929	929	929	929	0
641	20250313	101500	8542991	929	929	929	929	11
642	20250313	101400	8532772	929	929	929	929	0
643	20250313	101300	8532772	929	929	929	929	0
644	20250313	101200	8532772	929	929	929	929	0
645	20250313	101100	8532772	929	929	929	929	0
646	20250313	101000	8532772	929	929	929	929	0
647	20250313	100900	8532772	929	929	929	929	0
648	20250313	100800	8532772	929	929	929	929	0
649	20250313	100700	8532772	929	929	929	929	0
650	20250313	100600	8532772	929	929	929	929	0
651	20250313	100500	8532772	929	929	929	929	0
652	20250313	100400	8532772	929	929	929	929	0
653	20250313	100300	8532772	929	929	929	929	0
654	20250313	100200	8532772	929	929	929	929	20
655	20250313	100100	8514192	929	929	929	929	0
656	20250313	100000	8514192	929	929	929	929	400
657	20250313	095900	8142592	935	935	935	935	0
658	20250313	095800	8142592	935	935	935	935	0
659	20250313	095700	8142592	935	935	935	935	0
660	20250313	095600	8142592	935	935	935	935	0
661	20250313	095500	8142592	935	935	935	935	0
662	20250313	095400	8142592	935	935	935	935	0
663	20250313	095300	8142592	935	935	935	935	2
664	20250313	095200	8140722	935	935	935	935	1
665	20250313	095100	8139787	936	936	936	936	701
666	20250313	095000	7483651	936	936	936	936	0
667	20250313	094900	7483651	936	936	936	936	0
668	20250313	094800	7483651	936	936	936	936	0
669	20250313	094700	7483651	936	936	936	936	0
670	20250313	094600	7483651	936	936	936	936	0
671	20250313	094500	7483651	936	936	936	936	0
672	20250313	094400	7483651	936	936	936	936	21
673	20250313	094300	7463995	936	936	936	936	0
674	20250313	094200	7463995	936	936	936	936	0
675	20250313	094100	7463995	936	936	936	936	0
676	20250313	094000	7463995	936	936	936	936	0
677	20250313	093900	7463995	936	936	936	936	770
678	20250313	093800	6743275	936	936	936	936	0
679	20250313	093700	6743275	936	936	936	936	0
680	20250313	093600	6743275	936	936	936	936	0
681	20250313	093500	6743275	936	936	936	936	0
682	20250313	093400	6743275	936	936	936	936	0
683	20250313	093300	6743275	936	936	936	936	0
684	20250313	093200	6743275	936	936	936	936	0
685	20250313	093100	6743275	936	936	936	936	500
686	20250313	093000	6275275	936	936	936	936	0
687	20250313	092900	6275275	936	936	936	936	0
688	20250313	092800	6275275	936	930	936	930	659
689	20250313	092700	5662399	930	930	930	930	0
690	20250313	092600	5662399	930	930	930	930	587
691	20250313	092500	5116489	930	930	930	930	0
692	20250313	092400	5116489	930	930	930	930	0
693	20250313	092300	5116489	930	930	930	930	0
694	20250313	092200	5116489	930	930	930	930	500
695	20250313	092100	4651489	930	930	930	930	0
696	20250313	092000	4651489	930	935	935	930	356
697	20250313	091900	4319409	937	937	937	937	0
698	20250313	091800	4319409	937	937	937	937	0
699	20250313	091700	4319409	937	937	937	937	1
700	20250313	091600	4318472	930	930	937	930	15
701	20250313	091500	4304515	930	930	930	930	0
702	20250313	091400	4304515	930	931	931	930	71
703	20250313	091300	4238482	939	939	939	939	1
704	20250313	091200	4237543	931	931	931	931	447
705	20250313	091100	3821386	931	931	931	931	111
706	20250313	091000	3718045	931	932	932	931	2157
707	20250313	090900	1709610	934	934	934	933	1510
708	20250313	090800	299780	947	947	947	947	0
709	20250313	090700	299780	947	947	947	947	1
710	20250313	090600	298833	933	933	933	933	1
711	20250313	090500	297900	948	948	948	948	0
712	20250313	090400	297900	948	948	948	948	21
713	20250313	090300	277992	938	938	938	938	2
714	20250313	090200	276116	948	948	948	948	2
715	20250313	090100	274220	948	948	948	948	20
716	20250313	090000	255260	950	960	960	950	266