KissMeData/097780/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	201100	9248675	938	938	938	938	853
3	20250307	201000	9248675	938	938	938	938	0
4	20250307	200900	9248675	938	938	938	938	0
5	20250307	200800	9248675	938	938	938	938	0
6	20250307	200700	9248675	938	938	938	938	0
7	20250307	200600	9248675	938	938	938	938	0
8	20250307	200500	9248675	938	938	938	938	0
9	20250307	200400	9248675	938	938	938	938	0
10	20250307	200300	9248675	938	938	938	938	0
11	20250307	200200	9248675	938	938	938	938	0
12	20250307	200100	9248675	938	938	938	938	0
13	20250307	200000	9248675	938	938	938	938	0
14	20250307	195900	9248675	938	938	938	938	0
15	20250307	195800	9248675	938	938	938	938	0
16	20250307	195700	9248675	938	938	938	938	0
17	20250307	195600	9248675	938	938	938	938	0
18	20250307	195500	9248675	938	938	938	938	0
19	20250307	195400	9248675	938	938	938	938	0
20	20250307	195300	9248675	938	938	938	938	0
21	20250307	195200	9248675	938	938	938	938	0
22	20250307	195100	9248675	938	938	938	938	0
23	20250307	195000	9248675	938	938	938	938	0
24	20250307	194900	9248675	938	938	938	938	0
25	20250307	194800	9248675	938	938	938	938	0
26	20250307	194700	9248675	938	938	938	938	0
27	20250307	194600	9248675	938	938	938	938	0
28	20250307	194500	9248675	938	938	938	938	0
29	20250307	194400	9248675	938	938	938	938	0
30	20250307	194300	9248675	938	938	938	938	0
31	20250307	194200	9248675	938	938	938	938	0
32	20250307	194100	9248675	938	938	938	938	853
33	20250307	194000	9248675	938	938	938	938	0
34	20250307	193900	9248675	938	938	938	938	0
35	20250307	193800	9248675	938	938	938	938	0
36	20250307	193700	9248675	938	938	938	938	0
37	20250307	193600	9248675	938	938	938	938	0
38	20250307	193500	9248675	938	938	938	938	0
39	20250307	193400	9248675	938	938	938	938	0
40	20250307	193300	9248675	938	938	938	938	0
41	20250307	193200	9248675	938	938	938	938	0
42	20250307	193100	9248675	938	938	938	938	0
43	20250307	193000	9248675	938	938	938	938	0
44	20250307	192900	9248675	938	938	938	938	0
45	20250307	192800	9248675	938	938	938	938	0
46	20250307	192700	9248675	938	938	938	938	0
47	20250307	192600	9248675	938	938	938	938	0
48	20250307	192500	9248675	938	938	938	938	0
49	20250307	192400	9248675	938	938	938	938	0
50	20250307	192300	9248675	938	938	938	938	0
51	20250307	192200	9248675	938	938	938	938	0
52	20250307	192100	9248675	938	938	938	938	0
53	20250307	192000	9248675	938	938	938	938	0
54	20250307	191900	9248675	938	938	938	938	0
55	20250307	191800	9248675	938	938	938	938	0
56	20250307	191700	9248675	938	938	938	938	0
57	20250307	191600	9248675	938	938	938	938	0
58	20250307	191500	9248675	938	938	938	938	0
59	20250307	191400	9248675	938	938	938	938	0
60	20250307	191300	9248675	938	938	938	938	0
61	20250307	191200	9248675	938	938	938	938	0
62	20250307	191100	9248675	938	938	938	938	853
63	20250307	191000	9248675	938	938	938	938	0
64	20250307	190900	9248675	938	938	938	938	0
65	20250307	190800	9248675	938	938	938	938	0
66	20250307	190700	9248675	938	938	938	938	0
67	20250307	190600	9248675	938	938	938	938	0
68	20250307	190500	9248675	938	938	938	938	0
69	20250307	190400	9248675	938	938	938	938	0
70	20250307	190300	9248675	938	938	938	938	0
71	20250307	190200	9248675	938	938	938	938	0
72	20250307	190100	9248675	938	938	938	938	0
73	20250307	190000	9248675	938	938	938	938	0
74	20250307	185900	9248675	938	938	938	938	0
75	20250307	185800	9248675	938	938	938	938	0
76	20250307	185700	9248675	938	938	938	938	0
77	20250307	185600	9248675	938	938	938	938	0
78	20250307	185500	9248675	938	938	938	938	0
79	20250307	185400	9248675	938	938	938	938	0
80	20250307	185300	9248675	938	938	938	938	0
81	20250307	185200	9248675	938	938	938	938	0
82	20250307	185100	9248675	938	938	938	938	0
83	20250307	185000	9248675	938	938	938	938	0
84	20250307	184900	9248675	938	938	938	938	0
85	20250307	184800	9248675	938	938	938	938	0
86	20250307	184700	9248675	938	938	938	938	0
87	20250307	184600	9248675	938	938	938	938	0
88	20250307	184500	9248675	938	938	938	938	0
89	20250307	184400	9248675	938	938	938	938	0
90	20250307	184300	9248675	938	938	938	938	0
91	20250307	184200	9248675	938	938	938	938	0
92	20250307	184100	9248675	938	938	938	938	853
93	20250307	184000	9248675	938	938	938	938	0
94	20250307	183900	9248675	938	938	938	938	0
95	20250307	183800	9248675	938	938	938	938	0
96	20250307	183700	9248675	938	938	938	938	0
97	20250307	183600	9248675	938	938	938	938	0
98	20250307	183500	9248675	938	938	938	938	0
99	20250307	183400	9248675	938	938	938	938	0
100	20250307	183300	9248675	938	938	938	938	0
101	20250307	183200	9248675	938	938	938	938	0
102	20250307	183100	9248675	938	938	938	938	0
103	20250307	183000	9248675	938	938	938	938	0
104	20250307	182900	9248675	938	938	938	938	0
105	20250307	182800	9248675	938	938	938	938	0
106	20250307	182700	9248675	938	938	938	938	0
107	20250307	182600	9248675	938	938	938	938	0
108	20250307	182500	9248675	938	938	938	938	0
109	20250307	182400	9248675	938	938	938	938	0
110	20250307	182300	9248675	938	938	938	938	0
111	20250307	182200	9248675	938	938	938	938	0
112	20250307	182100	9248675	938	938	938	938	0
113	20250307	182000	9248675	938	938	938	938	0
114	20250307	181900	9248675	938	938	938	938	0
115	20250307	181800	9248675	938	938	938	938	0
116	20250307	181700	9248675	938	938	938	938	0
117	20250307	181600	9248675	938	938	938	938	0
118	20250307	181500	9248675	938	938	938	938	0
119	20250307	181400	9248675	938	938	938	938	0
120	20250307	181300	9248675	938	938	938	938	0
121	20250307	181200	9248675	938	938	938	938	0
122	20250307	181100	9248675	938	938	938	938	853
123	20250307	181000	9248675	938	938	938	938	0
124	20250307	180900	9248675	938	938	938	938	0
125	20250307	180800	9248675	938	938	938	938	0
126	20250307	180700	9248675	938	938	938	938	0
127	20250307	180600	9248675	938	938	938	938	0
128	20250307	180500	9248675	938	938	938	938	0
129	20250307	180400	9248675	938	938	938	938	0
130	20250307	180300	9248675	938	938	938	938	0
131	20250307	180200	9248675	938	938	938	938	0
132	20250307	180100	9248675	938	938	938	938	0
133	20250307	180000	9248675	938	938	938	938	0
134	20250307	175900	9248675	938	938	938	938	0
135	20250307	175800	9248675	938	938	938	938	0
136	20250307	175700	9248675	938	938	938	938	0
137	20250307	175600	9248675	938	938	938	938	0
138	20250307	175500	9248675	938	938	938	938	0
139	20250307	175400	9248675	938	938	938	938	0
140	20250307	175300	9248675	938	938	938	938	0
141	20250307	175200	9248675	938	938	938	938	0
142	20250307	175100	9248675	938	938	938	938	0
143	20250307	175000	9248675	938	938	938	938	0
144	20250307	174900	9248675	938	938	938	938	0
145	20250307	174800	9248675	938	938	938	938	0
146	20250307	174700	9248675	938	938	938	938	0
147	20250307	174600	9248675	938	938	938	938	0
148	20250307	174500	9248675	938	938	938	938	0
149	20250307	174400	9248675	938	938	938	938	0
150	20250307	174300	9248675	938	938	938	938	0
151	20250307	174200	9248675	938	938	938	938	0
152	20250307	174100	9248675	938	938	938	938	853
153	20250307	174000	9248675	938	938	938	938	0
154	20250307	173900	9248675	938	938	938	938	0
155	20250307	173800	9248675	938	938	938	938	0
156	20250307	173700	9248675	938	938	938	938	0
157	20250307	173600	9248675	938	938	938	938	0
158	20250307	173500	9248675	938	938	938	938	0
159	20250307	173400	9248675	938	938	938	938	0
160	20250307	173300	9248675	938	938	938	938	0
161	20250307	173200	9248675	938	938	938	938	0
162	20250307	173100	9248675	938	938	938	938	0
163	20250307	173000	9248675	938	938	938	938	0
164	20250307	172900	9248675	938	938	938	938	0
165	20250307	172800	9248675	938	938	938	938	0
166	20250307	172700	9248675	938	938	938	938	0
167	20250307	172600	9248675	938	938	938	938	0
168	20250307	172500	9248675	938	938	938	938	0
169	20250307	172400	9248675	938	938	938	938	0
170	20250307	172300	9248675	938	938	938	938	0
171	20250307	172200	9248675	938	938	938	938	0
172	20250307	172100	9248675	938	938	938	938	0
173	20250307	172000	9248675	938	938	938	938	0
174	20250307	171900	9248675	938	938	938	938	0
175	20250307	171800	9248675	938	938	938	938	0
176	20250307	171700	9248675	938	938	938	938	0
177	20250307	171600	9248675	938	938	938	938	0
178	20250307	171500	9248675	938	938	938	938	0
179	20250307	171400	9248675	938	938	938	938	0
180	20250307	171300	9248675	938	938	938	938	0
181	20250307	171200	9248675	938	938	938	938	0
182	20250307	171100	9248675	938	938	938	938	853
183	20250307	171000	9248675	938	938	938	938	0
184	20250307	170900	9248675	938	938	938	938	0
185	20250307	170800	9248675	938	938	938	938	0
186	20250307	170700	9248675	938	938	938	938	0
187	20250307	170600	9248675	938	938	938	938	0
188	20250307	170500	9248675	938	938	938	938	0
189	20250307	170400	9248675	938	938	938	938	0
190	20250307	170300	9248675	938	938	938	938	0
191	20250307	170200	9248675	938	938	938	938	0
192	20250307	170100	9248675	938	938	938	938	0
193	20250307	170000	9248675	938	938	938	938	0
194	20250307	165900	9248675	938	938	938	938	0
195	20250307	165800	9248675	938	938	938	938	0
196	20250307	165700	9248675	938	938	938	938	0
197	20250307	165600	9248675	938	938	938	938	0
198	20250307	165500	9248675	938	938	938	938	0
199	20250307	165400	9248675	938	938	938	938	0
200	20250307	165300	9248675	938	938	938	938	0
201	20250307	165200	9248675	938	938	938	938	0
202	20250307	165100	9248675	938	938	938	938	0
203	20250307	165000	9248675	938	938	938	938	0
204	20250307	164900	9248675	938	938	938	938	0
205	20250307	164800	9248675	938	938	938	938	0
206	20250307	164700	9248675	938	938	938	938	0
207	20250307	164600	9248675	938	938	938	938	0
208	20250307	164500	9248675	938	938	938	938	0
209	20250307	164400	9248675	938	938	938	938	0
210	20250307	164300	9248675	938	938	938	938	0
211	20250307	164200	9248675	938	938	938	938	0
212	20250307	164100	9248675	938	938	938	938	853
213	20250307	164000	9248675	938	938	938	938	0
214	20250307	163900	9248675	938	938	938	938	0
215	20250307	163800	9248675	938	938	938	938	0
216	20250307	163700	9248675	938	938	938	938	0
217	20250307	163600	9248675	938	938	938	938	0
218	20250307	163500	9248675	938	938	938	938	0
219	20250307	163400	9248675	938	938	938	938	0
220	20250307	163300	9248675	938	938	938	938	0
221	20250307	163200	9248675	938	938	938	938	0
222	20250307	163100	9248675	938	938	938	938	0
223	20250307	163000	9248675	938	938	938	938	0
224	20250307	162900	9248675	938	938	938	938	0
225	20250307	162800	9248675	938	938	938	938	0
226	20250307	162700	9248675	938	938	938	938	0
227	20250307	162600	9248675	938	938	938	938	0
228	20250307	162500	9248675	938	938	938	938	0
229	20250307	162400	9248675	938	938	938	938	0
230	20250307	162300	9248675	938	938	938	938	0
231	20250307	162200	9248675	938	938	938	938	0
232	20250307	162100	9248675	938	938	938	938	0
233	20250307	162000	9248675	938	938	938	938	0
234	20250307	161900	9248675	938	938	938	938	0
235	20250307	161800	9248675	938	938	938	938	0
236	20250307	161700	9248675	938	938	938	938	0
237	20250307	161600	9248675	938	938	938	938	0
238	20250307	161500	9248675	938	938	938	938	0
239	20250307	161400	9248675	938	938	938	938	0
240	20250307	161300	9248675	938	938	938	938	0
241	20250307	161200	9248675	938	938	938	938	0
242	20250307	161100	9248675	938	938	938	938	853
243	20250307	161000	9248675	938	938	938	938	0
244	20250307	160900	9248675	938	938	938	938	0
245	20250307	160800	9248675	938	938	938	938	0
246	20250307	160700	9248675	938	938	938	938	0
247	20250307	160600	9248675	938	938	938	938	0
248	20250307	160500	9248675	938	938	938	938	0
249	20250307	160400	9248675	938	938	938	938	0
250	20250307	160300	9248675	938	938	938	938	0
251	20250307	160200	9248675	938	938	938	938	0
252	20250307	160100	9248675	938	938	938	938	0
253	20250307	160000	9248675	938	938	938	938	0
254	20250307	155900	9248675	938	938	938	938	0
255	20250307	155800	9248675	938	938	938	938	0
256	20250307	155700	9248675	938	938	938	938	0
257	20250307	155600	9248675	938	938	938	938	0
258	20250307	155500	9248675	938	938	938	938	0
259	20250307	155400	9248675	938	938	938	938	0
260	20250307	155300	9248675	938	938	938	938	0
261	20250307	155200	9248675	938	938	938	938	0
262	20250307	155100	9248675	938	938	938	938	0
263	20250307	155000	9248675	938	938	938	938	0
264	20250307	154900	9248675	938	938	938	938	0
265	20250307	154800	9248675	938	938	938	938	0
266	20250307	154700	9248675	938	938	938	938	0
267	20250307	154600	9248675	938	938	938	938	0
268	20250307	154500	9248675	938	938	938	938	0
269	20250307	154400	9248675	938	938	938	938	0
270	20250307	154300	9248675	938	938	938	938	0
271	20250307	154200	9248675	938	938	938	938	0
272	20250307	154100	9248675	938	938	938	938	853
273	20250307	154000	9248675	938	938	938	938	0
274	20250307	153900	9248675	938	938	938	938	0
275	20250307	153800	9248675	938	938	938	938	0
276	20250307	153700	9248675	938	938	938	938	0
277	20250307	153600	9248675	938	938	938	938	0
278	20250307	153500	9248675	938	938	938	938	0
279	20250307	153400	9248675	938	938	938	938	0
280	20250307	153300	9248675	938	938	938	938	0
281	20250307	153200	9248675	938	938	938	938	0
282	20250307	153100	9248675	938	938	938	938	0
283	20250307	153000	9248675	938	938	938	938	853
284	20250307	152900	8448561	940	940	940	940	0
285	20250307	152800	8448561	940	940	940	940	0
286	20250307	152700	8448561	940	940	940	940	0
287	20250307	152600	8448561	940	940	940	940	0
288	20250307	152500	8448561	940	940	940	940	0
289	20250307	152400	8448561	940	940	940	940	0
290	20250307	152300	8448561	940	940	940	940	0
291	20250307	152200	8448561	940	940	940	940	0
292	20250307	152100	8448561	940	940	940	940	0
293	20250307	152000	8448561	940	940	940	940	0
294	20250307	151900	8448561	940	940	940	940	0
295	20250307	151800	8448561	940	940	940	940	0
296	20250307	151700	8448561	940	940	940	940	0
297	20250307	151600	8448561	940	940	940	940	0
298	20250307	151500	8448561	940	940	940	940	0
299	20250307	151400	8448561	940	940	940	940	0
300	20250307	151300	8448561	940	940	940	940	0
301	20250307	151200	8448561	940	940	940	940	0
302	20250307	151100	8448561	940	940	940	940	0
303	20250307	151000	8448561	940	940	940	940	0
304	20250307	150900	8448561	940	940	940	940	0
305	20250307	150800	8448561	940	940	940	940	0
306	20250307	150700	8448561	940	940	940	940	0
307	20250307	150600	8448561	940	940	940	940	0
308	20250307	150500	8448561	940	940	940	940	0
309	20250307	150400	8448561	940	940	940	940	0
310	20250307	150300	8448561	940	940	940	940	0
311	20250307	150200	8448561	940	940	940	940	0
312	20250307	150100	8448561	940	940	940	940	0
313	20250307	150000	8448561	940	940	940	940	0
314	20250307	145900	8448561	940	940	940	940	0
315	20250307	145800	8448561	940	940	940	940	0
316	20250307	145700	8448561	940	940	940	940	0
317	20250307	145600	8448561	940	940	940	940	0
318	20250307	145500	8448561	940	940	940	940	0
319	20250307	145400	8448561	940	940	940	940	10
320	20250307	145300	8439161	940	940	940	940	0
321	20250307	145200	8439161	940	940	940	940	0
322	20250307	145100	8439161	940	939	940	939	72
323	20250307	145000	8371551	939	939	939	939	20
324	20250307	144900	8352771	937	937	937	937	0
325	20250307	144800	8352771	937	937	937	937	0
326	20250307	144700	8352771	937	937	937	937	0
327	20250307	144600	8352771	937	937	937	937	0
328	20250307	144500	8352771	937	937	937	937	0
329	20250307	144400	8352771	937	937	937	937	0
330	20250307	144300	8352771	937	937	937	937	0
331	20250307	144200	8352771	937	937	937	937	0
332	20250307	144100	8352771	937	937	937	937	60
333	20250307	144000	8296551	940	940	940	940	0
334	20250307	143900	8296551	940	940	940	940	0
335	20250307	143800	8296551	940	940	940	940	0
336	20250307	143700	8296551	940	940	940	940	0
337	20250307	143600	8296551	940	940	940	940	0
338	20250307	143500	8296551	940	940	940	940	0
339	20250307	143400	8296551	940	940	940	940	0
340	20250307	143300	8296551	940	940	940	940	0
341	20250307	143200	8296551	940	940	940	940	0
342	20250307	143100	8296551	940	940	940	940	0
343	20250307	143000	8296551	940	939	940	939	3
344	20250307	142900	8293732	938	939	939	938	160
345	20250307	142800	8143649	940	940	940	940	0
346	20250307	142700	8143649	940	939	940	939	22
347	20250307	142600	8122986	939	939	939	939	73
348	20250307	142500	8054439	940	940	940	940	0
349	20250307	142400	8054439	940	940	940	940	0
350	20250307	142300	8054439	940	940	940	940	0
351	20250307	142200	8054439	940	940	940	940	0
352	20250307	142100	8054439	940	940	940	940	0
353	20250307	142000	8054439	940	940	940	940	0
354	20250307	141900	8054439	940	940	940	940	0
355	20250307	141800	8054439	940	940	940	940	0
356	20250307	141700	8054439	940	940	940	940	0
357	20250307	141600	8054439	940	940	940	940	0
358	20250307	141500	8054439	940	940	940	940	0
359	20250307	141400	8054439	940	940	940	940	0
360	20250307	141300	8054439	940	940	940	940	0
361	20250307	141200	8054439	940	940	940	940	0
362	20250307	141100	8054439	940	940	940	940	0
363	20250307	141000	8054439	940	940	940	940	0
364	20250307	140900	8054439	940	940	940	940	0
365	20250307	140800	8054439	940	940	940	940	0
366	20250307	140700	8054439	940	940	940	940	0
367	20250307	140600	8054439	940	940	940	940	0
368	20250307	140500	8054439	940	940	940	940	0
369	20250307	140400	8054439	940	940	940	940	0
370	20250307	140300	8054439	940	940	940	940	0
371	20250307	140200	8054439	940	940	940	940	0
372	20250307	140100	8054439	940	940	940	940	0
373	20250307	140000	8054439	940	940	940	940	0
374	20250307	135900	8054439	940	940	940	940	3
375	20250307	135800	8051619	939	939	939	939	55
376	20250307	135700	7999974	940	940	940	940	0
377	20250307	135600	7999974	940	940	940	940	0
378	20250307	135500	7999974	940	940	940	940	0
379	20250307	135400	7999974	940	940	940	940	10
380	20250307	135300	7990574	941	941	941	941	5
381	20250307	135200	7985869	941	941	941	941	0
382	20250307	135100	7985869	941	941	941	941	0
383	20250307	135000	7985869	941	941	941	941	0
384	20250307	134900	7985869	941	941	941	941	0
385	20250307	134800	7985869	941	941	941	941	0
386	20250307	134700	7985869	941	941	941	941	0
387	20250307	134600	7985869	941	941	941	941	0
388	20250307	134500	7985869	941	941	941	941	0
389	20250307	134400	7985869	941	941	941	941	0
390	20250307	134300	7985869	941	941	941	941	50
391	20250307	134200	7938819	941	941	941	941	0
392	20250307	134100	7938819	941	941	941	941	0
393	20250307	134000	7938819	941	941	941	941	0
394	20250307	133900	7938819	941	941	941	941	0
395	20250307	133800	7938819	941	941	941	941	0
396	20250307	133700	7938819	941	941	941	941	0
397	20250307	133600	7938819	941	941	941	941	0
398	20250307	133500	7938819	941	941	941	941	7
399	20250307	133400	7932232	940	940	940	940	0
400	20250307	133300	7932232	940	940	940	940	0
401	20250307	133200	7932232	940	940	940	940	0
402	20250307	133100	7932232	940	940	940	940	0
403	20250307	133000	7932232	940	940	940	940	0
404	20250307	132900	7932232	940	940	940	940	0
405	20250307	132800	7932232	940	940	940	940	0
406	20250307	132700	7932232	940	941	941	940	92
407	20250307	132600	7845750	940	940	940	940	0
408	20250307	132500	7845750	940	940	940	940	2
409	20250307	132400	7843870	941	941	941	941	0
410	20250307	132300	7843870	941	941	941	941	0
411	20250307	132200	7843870	941	941	941	941	0
412	20250307	132100	7843870	941	941	941	941	0
413	20250307	132000	7843870	941	941	941	941	0
414	20250307	131900	7843870	941	941	941	941	8
415	20250307	131800	7836342	941	941	941	941	2
416	20250307	131700	7834460	941	941	941	941	0
417	20250307	131600	7834460	941	941	941	941	0
418	20250307	131500	7834460	941	941	941	941	0
419	20250307	131400	7834460	941	941	941	941	5
420	20250307	131300	7829755	941	941	941	941	0
421	20250307	131200	7829755	941	941	941	941	0
422	20250307	131100	7829755	941	941	941	941	0
423	20250307	131000	7829755	941	941	941	941	0
424	20250307	130900	7829755	941	941	941	941	0
425	20250307	130800	7829755	941	941	941	941	0
426	20250307	130700	7829755	941	941	941	941	0
427	20250307	130600	7829755	941	941	941	941	2
428	20250307	130500	7827873	940	940	940	940	0
429	20250307	130400	7827873	940	940	940	940	5
430	20250307	130300	7823173	941	941	941	941	0
431	20250307	130200	7823173	941	941	941	941	0
432	20250307	130100	7823173	941	941	941	941	0
433	20250307	130000	7823173	941	941	941	941	0
434	20250307	125900	7823173	941	941	941	941	0
435	20250307	125800	7823173	941	941	941	941	0
436	20250307	125700	7823173	941	941	941	941	0
437	20250307	125600	7823173	941	941	941	941	0
438	20250307	125500	7823173	941	941	941	941	257
439	20250307	125400	7581336	941	941	941	941	0
440	20250307	125300	7581336	941	941	941	941	8
441	20250307	125200	7573808	941	941	941	941	0
442	20250307	125100	7573808	941	941	941	941	0
443	20250307	125000	7573808	941	941	941	941	0
444	20250307	124900	7573808	941	941	941	941	0
445	20250307	124800	7573808	941	941	941	941	0
446	20250307	124700	7573808	941	941	941	941	0
447	20250307	124600	7573808	941	941	941	941	0
448	20250307	124500	7573808	941	941	941	941	0
449	20250307	124400	7573808	941	941	941	941	0
450	20250307	124300	7573808	941	941	941	941	0
451	20250307	124200	7573808	941	941	941	941	0
452	20250307	124100	7573808	941	941	941	941	2
453	20250307	124000	7571926	940	940	940	940	0
454	20250307	123900	7571926	940	940	940	940	1135
455	20250307	123800	6505026	939	939	939	939	0
456	20250307	123700	6505026	939	939	939	939	0
457	20250307	123600	6505026	939	939	939	939	0
458	20250307	123500	6505026	939	939	939	939	200
459	20250307	123400	6317226	940	940	940	940	0
460	20250307	123300	6317226	940	940	940	940	0
461	20250307	123200	6317226	940	940	940	940	0
462	20250307	123100	6317226	940	940	940	940	0
463	20250307	123000	6317226	940	940	940	940	0
464	20250307	122900	6317226	940	940	940	940	0
465	20250307	122800	6317226	940	940	940	940	0
466	20250307	122700	6317226	940	940	940	940	0
467	20250307	122600	6317226	940	940	940	940	3
468	20250307	122500	6314406	939	939	939	939	0
469	20250307	122400	6314406	939	939	939	939	0
470	20250307	122300	6314406	939	939	939	939	0
471	20250307	122200	6314406	939	939	939	939	0
472	20250307	122100	6314406	939	939	939	939	0
473	20250307	122000	6314406	939	939	939	939	211
474	20250307	121900	6116277	939	939	939	939	0
475	20250307	121800	6116277	939	939	939	939	0
476	20250307	121700	6116277	939	939	939	939	0
477	20250307	121600	6116277	939	939	939	939	0
478	20250307	121500	6116277	939	939	939	939	0
479	20250307	121400	6116277	939	939	939	939	0
480	20250307	121300	6116277	939	939	939	939	0
481	20250307	121200	6116277	939	939	939	939	3
482	20250307	121100	6113460	939	939	939	939	0
483	20250307	121000	6113460	939	939	939	939	0
484	20250307	120900	6113460	939	939	939	939	0
485	20250307	120800	6113460	939	939	939	939	0
486	20250307	120700	6113460	939	939	939	939	0
487	20250307	120600	6113460	939	939	939	939	0
488	20250307	120500	6113460	939	939	939	939	0
489	20250307	120400	6113460	939	939	939	939	0
490	20250307	120300	6113460	939	939	939	939	0
491	20250307	120200	6113460	939	939	939	939	0
492	20250307	120100	6113460	939	939	939	939	10
493	20250307	120000	6104070	939	939	939	939	0
494	20250307	115900	6104070	939	939	939	939	0
495	20250307	115800	6104070	939	939	939	939	50
496	20250307	115700	6057120	939	939	939	939	0
497	20250307	115600	6057120	939	939	939	939	0
498	20250307	115500	6057120	939	939	939	939	0
499	20250307	115400	6057120	939	939	939	939	8
500	20250307	115300	6049608	939	939	939	939	0
501	20250307	115200	6049608	939	939	939	939	0
502	20250307	115100	6049608	939	939	939	939	0
503	20250307	115000	6049608	939	939	939	939	0
504	20250307	114900	6049608	939	939	939	939	0
505	20250307	114800	6049608	939	939	939	939	0
506	20250307	114700	6049608	939	939	939	939	0
507	20250307	114600	6049608	939	939	939	939	0
508	20250307	114500	6049608	939	939	939	939	0
509	20250307	114400	6049608	939	939	939	939	12
510	20250307	114300	6038340	939	939	939	939	3
511	20250307	114200	6035523	938	938	938	938	1516
512	20250307	114100	4613515	938	938	938	938	0
513	20250307	114000	4613515	938	938	938	938	0
514	20250307	113900	4613515	938	938	938	938	0
515	20250307	113800	4613515	938	938	938	938	1
516	20250307	113700	4612577	938	938	938	938	0
517	20250307	113600	4612577	938	938	938	938	0
518	20250307	113500	4612577	938	938	938	938	0
519	20250307	113400	4612577	938	938	938	938	0
520	20250307	113300	4612577	938	938	938	938	0
521	20250307	113200	4612577	938	938	938	938	0
522	20250307	113100	4612577	938	938	938	938	0
523	20250307	113000	4612577	938	938	938	938	0
524	20250307	112900	4612577	938	938	938	938	1
525	20250307	112800	4611639	938	938	938	938	0
526	20250307	112700	4611639	938	938	938	938	0
527	20250307	112600	4611639	938	938	938	938	0
528	20250307	112500	4611639	938	938	938	938	0
529	20250307	112400	4611639	938	938	938	938	0
530	20250307	112300	4611639	938	938	938	938	0
531	20250307	112200	4611639	938	938	938	938	0
532	20250307	112100	4611639	938	938	938	938	0
533	20250307	112000	4611639	938	938	938	938	0
534	20250307	111900	4611639	938	938	938	938	0
535	20250307	111800	4611639	938	938	938	938	0
536	20250307	111700	4611639	938	938	938	938	0
537	20250307	111600	4611639	938	938	938	938	6
538	20250307	111500	4606011	938	938	938	938	0
539	20250307	111400	4606011	938	938	938	938	0
540	20250307	111300	4606011	938	938	938	938	1
541	20250307	111200	4605073	938	938	938	938	0
542	20250307	111100	4605073	938	938	938	938	0
543	20250307	111000	4605073	938	938	938	938	100
544	20250307	110900	4511273	938	938	938	938	0
545	20250307	110800	4511273	938	938	938	938	0
546	20250307	110700	4511273	938	938	938	938	0
547	20250307	110600	4511273	938	938	938	938	0
548	20250307	110500	4511273	938	938	938	938	0
549	20250307	110400	4511273	938	938	938	938	0
550	20250307	110300	4511273	938	938	938	938	0
551	20250307	110200	4511273	938	938	938	938	0
552	20250307	110100	4511273	938	938	938	938	0
553	20250307	110000	4511273	938	938	938	938	0
554	20250307	105900	4511273	938	938	938	938	0
555	20250307	105800	4511273	938	938	938	938	1
556	20250307	105700	4510335	938	938	938	938	70
557	20250307	105600	4444675	938	937	938	937	12
558	20250307	105500	4433429	938	938	938	938	0
559	20250307	105400	4433429	938	938	938	938	0
560	20250307	105300	4433429	938	938	938	938	0
561	20250307	105200	4433429	938	938	938	938	0
562	20250307	105100	4433429	938	938	938	938	0
563	20250307	105000	4433429	938	938	938	938	100
564	20250307	104900	4339629	938	938	938	938	0
565	20250307	104800	4339629	938	938	938	938	2
566	20250307	104700	4337753	938	938	938	938	0
567	20250307	104600	4337753	938	938	938	938	0
568	20250307	104500	4337753	938	938	938	938	0
569	20250307	104400	4337753	938	938	938	938	0
570	20250307	104300	4337753	938	938	938	938	0
571	20250307	104200	4337753	938	938	938	938	0
572	20250307	104100	4337753	938	938	938	938	0
573	20250307	104000	4337753	938	938	938	938	0
574	20250307	103900	4337753	938	938	938	938	0
575	20250307	103800	4337753	938	938	938	938	0
576	20250307	103700	4337753	938	938	938	938	0
577	20250307	103600	4337753	938	938	938	938	0
578	20250307	103500	4337753	938	938	938	938	0
579	20250307	103400	4337753	938	938	938	938	10
580	20250307	103300	4328373	938	938	938	938	0
581	20250307	103200	4328373	938	938	938	938	0
582	20250307	103100	4328373	938	938	938	938	0
583	20250307	103000	4328373	938	938	938	938	0
584	20250307	102900	4328373	938	938	938	938	0
585	20250307	102800	4328373	938	938	938	938	0
586	20250307	102700	4328373	938	938	938	938	0
587	20250307	102600	4328373	938	938	938	938	0
588	20250307	102500	4328373	938	938	938	938	0
589	20250307	102400	4328373	938	938	938	938	0
590	20250307	102300	4328373	938	938	938	938	0
591	20250307	102200	4328373	938	938	938	938	0
592	20250307	102100	4328373	938	938	938	938	0
593	20250307	102000	4328373	938	938	938	938	0
594	20250307	101900	4328373	938	938	938	938	3
595	20250307	101800	4325559	938	938	938	938	0
596	20250307	101700	4325559	938	938	938	938	0
597	20250307	101600	4325559	938	938	938	938	0
598	20250307	101500	4325559	938	938	938	938	0
599	20250307	101400	4325559	938	938	938	938	0
600	20250307	101300	4325559	938	938	938	938	0
601	20250307	101200	4325559	938	938	938	938	2
602	20250307	101100	4323683	938	938	938	938	4
603	20250307	101000	4319931	940	938	940	938	9
604	20250307	100900	4311482	938	937	938	937	21
605	20250307	100800	4291799	937	938	938	937	8
606	20250307	100700	4284300	936	936	936	936	100
607	20250307	100600	4190700	938	938	938	938	0
608	20250307	100500	4190700	938	938	938	938	1
609	20250307	100400	4189762	938	938	938	938	0
610	20250307	100300	4189762	938	938	938	938	0
611	20250307	100200	4189762	938	938	938	938	0
612	20250307	100100	4189762	938	935	938	935	20
613	20250307	100000	4171044	938	938	938	938	0
614	20250307	095900	4171044	938	938	938	938	0
615	20250307	095800	4171044	938	938	938	938	0
616	20250307	095700	4171044	938	938	938	938	0
617	20250307	095600	4171044	938	938	938	938	1
618	20250307	095500	4170106	938	938	938	938	0
619	20250307	095400	4170106	938	938	938	938	0
620	20250307	095300	4170106	938	938	938	938	0
621	20250307	095200	4170106	938	938	938	938	534
622	20250307	095100	3669214	938	938	938	938	0
623	20250307	095000	3669214	938	938	938	938	0
624	20250307	094900	3669214	938	938	938	938	0
625	20250307	094800	3669214	938	938	938	938	2
626	20250307	094700	3667338	938	938	938	938	0
627	20250307	094600	3667338	938	938	938	938	6
628	20250307	094500	3661710	938	938	938	938	311
629	20250307	094400	3369992	938	938	938	938	0
630	20250307	094300	3369992	938	938	938	938	0
631	20250307	094200	3369992	938	938	938	938	0
632	20250307	094100	3369992	938	937	938	937	4
633	20250307	094000	3366241	940	940	940	940	0
634	20250307	093900	3366241	940	940	940	940	0
635	20250307	093800	3366241	940	940	940	940	0
636	20250307	093700	3366241	940	940	940	940	0
637	20250307	093600	3366241	940	940	940	940	0
638	20250307	093500	3366241	940	940	940	940	0
639	20250307	093400	3366241	940	940	940	940	0
640	20250307	093300	3366241	940	940	940	940	0
641	20250307	093200	3366241	940	940	940	940	0
642	20250307	093100	3366241	940	940	940	940	0
643	20250307	093000	3366241	940	939	940	939	10
644	20250307	092900	3356842	940	940	940	940	0
645	20250307	092800	3356842	940	940	940	940	0
646	20250307	092700	3356842	940	940	940	940	0
647	20250307	092600	3356842	940	940	940	940	0
648	20250307	092500	3356842	940	940	940	940	3
649	20250307	092400	3354022	933	933	933	933	9
650	20250307	092300	3345625	940	940	940	940	0
651	20250307	092200	3345625	940	940	940	940	0
652	20250307	092100	3345625	940	940	940	940	0
653	20250307	092000	3345625	940	940	940	940	0
654	20250307	091900	3345625	940	940	940	940	0
655	20250307	091800	3345625	940	940	940	940	0
656	20250307	091700	3345625	940	940	940	940	0
657	20250307	091600	3345625	940	940	940	940	0
658	20250307	091500	3345625	940	940	940	940	0
659	20250307	091400	3345625	940	940	940	940	0
660	20250307	091300	3345625	940	940	940	940	0
661	20250307	091200	3345625	940	940	940	940	3
662	20250307	091100	3342805	945	945	945	945	0
663	20250307	091000	3342805	945	945	945	945	0
664	20250307	090900	3342805	945	945	945	945	0
665	20250307	090800	3342805	945	945	945	945	0
666	20250307	090700	3342805	945	945	945	945	1
667	20250307	090600	3341860	946	946	946	946	3
668	20250307	090500	3339022	930	930	930	930	1632
669	20250307	090400	1821262	930	934	934	930	591
670	20250307	090300	1271011	946	946	946	946	2
671	20250307	090200	1269119	931	934	934	931	375
672	20250307	090100	919912	960	960	960	960	0
673	20250307	090000	919912	960	932	960	932	987