KissMeData/018620/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	190600	32847713	885	885	885	885	1608
3	20250314	190500	32847713	885	885	885	885	0
4	20250314	190400	32847713	885	885	885	885	0
5	20250314	190300	32847713	885	885	885	885	0
6	20250314	190200	32847713	885	885	885	885	0
7	20250314	190100	32847713	885	885	885	885	0
8	20250314	190000	32847713	885	885	885	885	0
9	20250314	185900	32847713	885	885	885	885	0
10	20250314	185800	32847713	885	885	885	885	0
11	20250314	185700	32847713	885	885	885	885	0
12	20250314	185600	32847713	885	885	885	885	0
13	20250314	185500	32847713	885	885	885	885	0
14	20250314	185400	32847713	885	885	885	885	0
15	20250314	185300	32847713	885	885	885	885	0
16	20250314	185200	32847713	885	885	885	885	0
17	20250314	185100	32847713	885	885	885	885	0
18	20250314	185000	32847713	885	885	885	885	0
19	20250314	184900	32847713	885	885	885	885	0
20	20250314	184800	32847713	885	885	885	885	0
21	20250314	184700	32847713	885	885	885	885	0
22	20250314	184600	32847713	885	885	885	885	0
23	20250314	184500	32847713	885	885	885	885	0
24	20250314	184400	32847713	885	885	885	885	0
25	20250314	184300	32847713	885	885	885	885	0
26	20250314	184200	32847713	885	885	885	885	0
27	20250314	184100	32847713	885	885	885	885	0
28	20250314	184000	32847713	885	885	885	885	0
29	20250314	183900	32847713	885	885	885	885	0
30	20250314	183800	32847713	885	885	885	885	0
31	20250314	183700	32847713	885	885	885	885	0
32	20250314	183600	32847713	885	885	885	885	1608
33	20250314	183500	32847713	885	885	885	885	0
34	20250314	183400	32847713	885	885	885	885	0
35	20250314	183300	32847713	885	885	885	885	0
36	20250314	183200	32847713	885	885	885	885	0
37	20250314	183100	32847713	885	885	885	885	0
38	20250314	183000	32847713	885	885	885	885	0
39	20250314	182900	32847713	885	885	885	885	0
40	20250314	182800	32847713	885	885	885	885	0
41	20250314	182700	32847713	885	885	885	885	0
42	20250314	182600	32847713	885	885	885	885	0
43	20250314	182500	32847713	885	885	885	885	0
44	20250314	182400	32847713	885	885	885	885	0
45	20250314	182300	32847713	885	885	885	885	0
46	20250314	182200	32847713	885	885	885	885	0
47	20250314	182100	32847713	885	885	885	885	0
48	20250314	182000	32847713	885	885	885	885	0
49	20250314	181900	32847713	885	885	885	885	0
50	20250314	181800	32847713	885	885	885	885	0
51	20250314	181700	32847713	885	885	885	885	0
52	20250314	181600	32847713	885	885	885	885	0
53	20250314	181500	32847713	885	885	885	885	0
54	20250314	181400	32847713	885	885	885	885	0
55	20250314	181300	32847713	885	885	885	885	0
56	20250314	181200	32847713	885	885	885	885	0
57	20250314	181100	32847713	885	885	885	885	0
58	20250314	181000	32847713	885	885	885	885	0
59	20250314	180900	32847713	885	885	885	885	0
60	20250314	180800	32847713	885	885	885	885	0
61	20250314	180700	32847713	885	885	885	885	0
62	20250314	180600	32847713	885	885	885	885	1608
63	20250314	180500	32847713	885	885	885	885	0
64	20250314	180400	32847713	885	885	885	885	0
65	20250314	180300	32847713	885	885	885	885	0
66	20250314	180200	32847713	885	885	885	885	0
67	20250314	180100	32847713	885	885	885	885	0
68	20250314	180000	32847713	885	885	885	885	0
69	20250314	175900	32847713	885	885	885	885	0
70	20250314	175800	32847713	885	885	885	885	0
71	20250314	175700	32847713	885	885	885	885	0
72	20250314	175600	32847713	885	885	885	885	0
73	20250314	175500	32847713	885	885	885	885	0
74	20250314	175400	32847713	885	885	885	885	0
75	20250314	175300	32847713	885	885	885	885	0
76	20250314	175200	32847713	885	885	885	885	0
77	20250314	175100	32847713	885	885	885	885	0
78	20250314	175000	32847713	885	885	885	885	0
79	20250314	174900	32847713	885	885	885	885	0
80	20250314	174800	32847713	885	885	885	885	0
81	20250314	174700	32847713	885	885	885	885	0
82	20250314	174600	32847713	885	885	885	885	0
83	20250314	174500	32847713	885	885	885	885	0
84	20250314	174400	32847713	885	885	885	885	0
85	20250314	174300	32847713	885	885	885	885	0
86	20250314	174200	32847713	885	885	885	885	0
87	20250314	174100	32847713	885	885	885	885	0
88	20250314	174000	32847713	885	885	885	885	0
89	20250314	173900	32847713	885	885	885	885	0
90	20250314	173800	32847713	885	885	885	885	0
91	20250314	173700	32847713	885	885	885	885	0
92	20250314	173600	32847713	885	885	885	885	1608
93	20250314	173500	32847713	885	885	885	885	0
94	20250314	173400	32847713	885	885	885	885	0
95	20250314	173300	32847713	885	885	885	885	0
96	20250314	173200	32847713	885	885	885	885	0
97	20250314	173100	32847713	885	885	885	885	0
98	20250314	173000	32847713	885	885	885	885	0
99	20250314	172900	32847713	885	885	885	885	0
100	20250314	172800	32847713	885	885	885	885	0
101	20250314	172700	32847713	885	885	885	885	0
102	20250314	172600	32847713	885	885	885	885	0
103	20250314	172500	32847713	885	885	885	885	0
104	20250314	172400	32847713	885	885	885	885	0
105	20250314	172300	32847713	885	885	885	885	0
106	20250314	172200	32847713	885	885	885	885	0
107	20250314	172100	32847713	885	885	885	885	0
108	20250314	172000	32847713	885	885	885	885	0
109	20250314	171900	32847713	885	885	885	885	0
110	20250314	171800	32847713	885	885	885	885	0
111	20250314	171700	32847713	885	885	885	885	0
112	20250314	171600	32847713	885	885	885	885	0
113	20250314	171500	32847713	885	885	885	885	0
114	20250314	171400	32847713	885	885	885	885	0
115	20250314	171300	32847713	885	885	885	885	0
116	20250314	171200	32847713	885	885	885	885	0
117	20250314	171100	32847713	885	885	885	885	0
118	20250314	171000	32847713	885	885	885	885	0
119	20250314	170900	32847713	885	885	885	885	0
120	20250314	170800	32847713	885	885	885	885	0
121	20250314	170700	32847713	885	885	885	885	0
122	20250314	170600	32847713	885	885	885	885	1608
123	20250314	170500	32847713	885	885	885	885	0
124	20250314	170400	32847713	885	885	885	885	0
125	20250314	170300	32847713	885	885	885	885	0
126	20250314	170200	32847713	885	885	885	885	0
127	20250314	170100	32847713	885	885	885	885	0
128	20250314	170000	32847713	885	885	885	885	0
129	20250314	165900	32847713	885	885	885	885	0
130	20250314	165800	32847713	885	885	885	885	0
131	20250314	165700	32847713	885	885	885	885	0
132	20250314	165600	32847713	885	885	885	885	0
133	20250314	165500	32847713	885	885	885	885	0
134	20250314	165400	32847713	885	885	885	885	0
135	20250314	165300	32847713	885	885	885	885	0
136	20250314	165200	32847713	885	885	885	885	0
137	20250314	165100	32847713	885	885	885	885	0
138	20250314	165000	32847713	885	885	885	885	0
139	20250314	164900	32847713	885	885	885	885	0
140	20250314	164800	32847713	885	885	885	885	0
141	20250314	164700	32847713	885	885	885	885	0
142	20250314	164600	32847713	885	885	885	885	0
143	20250314	164500	32847713	885	885	885	885	0
144	20250314	164400	32847713	885	885	885	885	0
145	20250314	164300	32847713	885	885	885	885	0
146	20250314	164200	32847713	885	885	885	885	0
147	20250314	164100	32847713	885	885	885	885	0
148	20250314	164000	32847713	885	885	885	885	0
149	20250314	163900	32847713	885	885	885	885	0
150	20250314	163800	32847713	885	885	885	885	0
151	20250314	163700	32847713	885	885	885	885	0
152	20250314	163600	32847713	885	885	885	885	1608
153	20250314	163500	32847713	885	885	885	885	0
154	20250314	163400	32847713	885	885	885	885	0
155	20250314	163300	32847713	885	885	885	885	0
156	20250314	163200	32847713	885	885	885	885	0
157	20250314	163100	32847713	885	885	885	885	0
158	20250314	163000	32847713	885	885	885	885	0
159	20250314	162900	32847713	885	885	885	885	0
160	20250314	162800	32847713	885	885	885	885	0
161	20250314	162700	32847713	885	885	885	885	0
162	20250314	162600	32847713	885	885	885	885	0
163	20250314	162500	32847713	885	885	885	885	0
164	20250314	162400	32847713	885	885	885	885	0
165	20250314	162300	32847713	885	885	885	885	0
166	20250314	162200	32847713	885	885	885	885	0
167	20250314	162100	32847713	885	885	885	885	0
168	20250314	162000	32847713	885	885	885	885	0
169	20250314	161900	32847713	885	885	885	885	0
170	20250314	161800	32847713	885	885	885	885	0
171	20250314	161700	32847713	885	885	885	885	0
172	20250314	161600	32847713	885	885	885	885	0
173	20250314	161500	32847713	885	885	885	885	0
174	20250314	161400	32847713	885	885	885	885	0
175	20250314	161300	32847713	885	885	885	885	0
176	20250314	161200	32847713	885	885	885	885	0
177	20250314	161100	32847713	885	885	885	885	0
178	20250314	161000	32847713	885	885	885	885	0
179	20250314	160900	32847713	885	885	885	885	0
180	20250314	160800	32847713	885	885	885	885	0
181	20250314	160700	32847713	885	885	885	885	0
182	20250314	160600	32847713	885	885	885	885	1608
183	20250314	160500	32847713	885	885	885	885	0
184	20250314	160400	32847713	885	885	885	885	0
185	20250314	160300	32847713	885	885	885	885	0
186	20250314	160200	32847713	885	885	885	885	0
187	20250314	160100	32847713	885	885	885	885	0
188	20250314	160000	32847713	885	885	885	885	0
189	20250314	155900	32847713	885	885	885	885	0
190	20250314	155800	32847713	885	885	885	885	0
191	20250314	155700	32847713	885	885	885	885	0
192	20250314	155600	32847713	885	885	885	885	0
193	20250314	155500	32847713	885	885	885	885	0
194	20250314	155400	32847713	885	885	885	885	0
195	20250314	155300	32847713	885	885	885	885	0
196	20250314	155200	32847713	885	885	885	885	0
197	20250314	155100	32847713	885	885	885	885	0
198	20250314	155000	32847713	885	885	885	885	0
199	20250314	154900	32847713	885	885	885	885	0
200	20250314	154800	32847713	885	885	885	885	0
201	20250314	154700	32847713	885	885	885	885	0
202	20250314	154600	32847713	885	885	885	885	0
203	20250314	154500	32847713	885	885	885	885	0
204	20250314	154400	32847713	885	885	885	885	0
205	20250314	154300	32847713	885	885	885	885	0
206	20250314	154200	32847713	885	885	885	885	0
207	20250314	154100	32847713	885	885	885	885	0
208	20250314	154000	32847713	885	885	885	885	0
209	20250314	153900	32847713	885	885	885	885	0
210	20250314	153800	32847713	885	885	885	885	0
211	20250314	153700	32847713	885	885	885	885	0
212	20250314	153600	32847713	885	885	885	885	1608
213	20250314	153500	32847713	885	885	885	885	0
214	20250314	153400	32847713	885	885	885	885	0
215	20250314	153300	32847713	885	885	885	885	0
216	20250314	153200	32847713	885	885	885	885	0
217	20250314	153100	32847713	885	885	885	885	0
218	20250314	153000	32847713	885	885	885	885	1608
219	20250314	152900	31424633	887	887	887	887	0
220	20250314	152800	31424633	887	887	887	887	0
221	20250314	152700	31424633	887	887	887	887	0
222	20250314	152600	31424633	887	887	887	887	0
223	20250314	152500	31424633	887	887	887	887	0
224	20250314	152400	31424633	887	887	887	887	0
225	20250314	152300	31424633	887	887	887	887	0
226	20250314	152200	31424633	887	887	887	887	0
227	20250314	152100	31424633	887	887	887	887	0
228	20250314	152000	31424633	887	887	887	887	0
229	20250314	151900	31424633	887	887	887	887	0
230	20250314	151800	31424633	887	887	887	887	15
231	20250314	151700	31411328	886	886	886	886	0
232	20250314	151600	31411328	886	886	886	886	42
233	20250314	151500	31374116	887	887	887	887	0
234	20250314	151400	31374116	887	887	887	887	0
235	20250314	151300	31374116	887	887	887	887	0
236	20250314	151200	31374116	887	887	887	887	0
237	20250314	151100	31374116	887	887	887	887	0
238	20250314	151000	31374116	887	887	887	887	0
239	20250314	150900	31374116	887	887	887	887	825
240	20250314	150800	30642341	887	887	887	887	0
241	20250314	150700	30642341	887	887	887	887	0
242	20250314	150600	30642341	887	887	887	887	13
243	20250314	150500	30630810	890	890	890	890	0
244	20250314	150400	30630810	890	890	890	890	0
245	20250314	150300	30630810	890	890	890	890	0
246	20250314	150200	30630810	890	890	890	890	0
247	20250314	150100	30630810	890	890	890	890	0
248	20250314	150000	30630810	890	890	890	890	0
249	20250314	145900	30630810	890	890	890	890	302
250	20250314	145800	30362030	890	890	890	890	0
251	20250314	145700	30362030	890	890	890	890	0
252	20250314	145600	30362030	890	890	890	890	0
253	20250314	145500	30362030	890	887	890	887	1043
254	20250314	145400	29436760	890	890	890	890	0
255	20250314	145300	29436760	890	890	890	890	0
256	20250314	145200	29436760	890	890	890	890	0
257	20250314	145100	29436760	890	890	890	890	0
258	20250314	145000	29436760	890	890	890	890	0
259	20250314	144900	29436760	890	890	890	890	0
260	20250314	144800	29436760	890	890	890	890	0
261	20250314	144700	29436760	890	890	890	890	0
262	20250314	144600	29436760	890	890	890	890	0
263	20250314	144500	29436760	890	890	890	890	0
264	20250314	144400	29436760	890	890	890	890	0
265	20250314	144300	29436760	890	890	890	890	0
266	20250314	144200	29436760	890	890	890	890	0
267	20250314	144100	29436760	890	890	890	890	0
268	20250314	144000	29436760	890	890	890	890	0
269	20250314	143900	29436760	890	890	890	890	0
270	20250314	143800	29436760	890	890	890	890	0
271	20250314	143700	29436760	890	890	890	890	0
272	20250314	143600	29436760	890	890	890	890	0
273	20250314	143500	29436760	890	890	890	890	0
274	20250314	143400	29436760	890	890	890	890	0
275	20250314	143300	29436760	890	890	890	890	0
276	20250314	143200	29436760	890	890	890	890	0
277	20250314	143100	29436760	890	890	890	890	0
278	20250314	143000	29436760	890	890	890	890	0
279	20250314	142900	29436760	890	890	890	890	0
280	20250314	142800	29436760	890	890	890	890	0
281	20250314	142700	29436760	890	890	890	890	0
282	20250314	142600	29436760	890	890	890	890	449
283	20250314	142500	29037150	890	890	890	890	0
284	20250314	142400	29037150	890	890	890	890	0
285	20250314	142300	29037150	890	890	890	890	0
286	20250314	142200	29037150	890	890	890	890	0
287	20250314	142100	29037150	890	890	890	890	0
288	20250314	142000	29037150	890	890	890	890	0
289	20250314	141900	29037150	890	890	890	890	0
290	20250314	141800	29037150	890	890	890	890	10
291	20250314	141700	29028250	885	885	885	885	0
292	20250314	141600	29028250	885	885	885	885	0
293	20250314	141500	29028250	885	885	885	885	0
294	20250314	141400	29028250	885	885	885	885	0
295	20250314	141300	29028250	885	885	885	885	130
296	20250314	141200	28913200	885	885	885	885	8
297	20250314	141100	28906120	885	885	885	885	0
298	20250314	141000	28906120	885	885	885	885	0
299	20250314	140900	28906120	885	891	891	885	10816
300	20250314	140800	19317771	891	891	891	891	54
301	20250314	140700	19269657	893	893	893	893	0
302	20250314	140600	19269657	893	893	893	893	0
303	20250314	140500	19269657	893	893	893	893	0
304	20250314	140400	19269657	893	893	893	893	9
305	20250314	140300	19261620	893	893	893	893	0
306	20250314	140200	19261620	893	893	893	893	100
307	20250314	140100	19172320	893	893	893	893	0
308	20250314	140000	19172320	893	893	893	893	0
309	20250314	135900	19172320	893	893	893	893	0
310	20250314	135800	19172320	893	893	893	893	0
311	20250314	135700	19172320	893	893	893	893	0
312	20250314	135600	19172320	893	893	893	893	0
313	20250314	135500	19172320	893	893	893	893	0
314	20250314	135400	19172320	893	893	893	893	0
315	20250314	135300	19172320	893	893	893	893	0
316	20250314	135200	19172320	893	893	893	893	0
317	20250314	135100	19172320	893	893	893	893	0
318	20250314	135000	19172320	893	893	893	893	0
319	20250314	134900	19172320	893	893	893	893	0
320	20250314	134800	19172320	893	893	893	893	200
321	20250314	134700	18993720	893	892	893	892	195
322	20250314	134600	18819761	892	892	892	892	21
323	20250314	134500	18801029	892	892	892	892	0
324	20250314	134400	18801029	892	892	892	892	0
325	20250314	134300	18801029	892	891	892	891	166
326	20250314	134200	18653115	892	892	892	892	140
327	20250314	134100	18528235	893	893	893	893	21
328	20250314	134000	18509482	893	893	893	893	0
329	20250314	133900	18509482	893	893	893	893	57
330	20250314	133800	18458581	892	892	892	892	0
331	20250314	133700	18458581	892	892	892	892	0
332	20250314	133600	18458581	892	892	892	892	0
333	20250314	133500	18458581	892	892	892	892	9
334	20250314	133400	18450553	892	892	892	892	0
335	20250314	133300	18450553	892	892	892	892	0
336	20250314	133200	18450553	892	892	892	892	0
337	20250314	133100	18450553	892	892	892	892	51
338	20250314	133000	18405061	893	893	893	893	0
339	20250314	132900	18405061	893	893	893	893	0
340	20250314	132800	18405061	893	893	893	893	22
341	20250314	132700	18385415	893	893	893	893	0
342	20250314	132600	18385415	893	893	893	893	0
343	20250314	132500	18385415	893	893	893	893	0
344	20250314	132400	18385415	893	893	893	893	0
345	20250314	132300	18385415	893	893	893	893	22
346	20250314	132200	18365769	894	894	894	894	0
347	20250314	132100	18365769	894	892	894	892	39
348	20250314	132000	18330969	892	892	892	892	22
349	20250314	131900	18311345	892	892	892	892	0
350	20250314	131800	18311345	892	892	892	892	0
351	20250314	131700	18311345	892	892	892	892	100
352	20250314	131600	18222145	892	892	892	892	0
353	20250314	131500	18222145	892	892	892	892	128
354	20250314	131400	18107969	892	892	892	892	0
355	20250314	131300	18107969	892	892	892	892	0
356	20250314	131200	18107969	892	892	892	892	0
357	20250314	131100	18107969	892	893	893	892	222
358	20250314	131000	17909745	894	894	894	894	0
359	20250314	130900	17909745	894	894	894	894	0
360	20250314	130800	17909745	894	893	894	893	13
361	20250314	130700	17898127	892	892	892	892	22
362	20250314	130600	17878503	893	893	893	893	8
363	20250314	130500	17871359	891	891	891	891	0
364	20250314	130400	17871359	891	891	891	891	0
365	20250314	130300	17871359	891	891	891	891	0
366	20250314	130200	17871359	891	891	891	891	0
367	20250314	130100	17871359	891	891	891	891	40
368	20250314	130000	17835719	890	890	890	890	16
369	20250314	125900	17821479	891	891	891	891	0
370	20250314	125800	17821479	891	893	893	891	717
371	20250314	125700	17181257	894	894	894	894	0
372	20250314	125600	17181257	894	894	894	894	21
373	20250314	125500	17162483	894	894	894	894	0
374	20250314	125400	17162483	894	894	894	894	0
375	20250314	125300	17162483	894	894	894	894	0
376	20250314	125200	17162483	894	894	894	894	42
377	20250314	125100	17124935	894	894	894	894	0
378	20250314	125000	17124935	894	894	894	894	0
379	20250314	124900	17124935	894	894	894	894	1
380	20250314	124800	17124041	894	894	894	894	0
381	20250314	124700	17124041	894	894	894	894	0
382	20250314	124600	17124041	894	894	894	894	0
383	20250314	124500	17124041	894	894	894	894	0
384	20250314	124400	17124041	894	894	894	894	1000
385	20250314	124300	16230041	894	894	894	894	21
386	20250314	124200	16211267	894	894	894	894	0
387	20250314	124100	16211267	894	894	894	894	0
388	20250314	124000	16211267	894	894	894	894	0
389	20250314	123900	16211267	894	894	894	894	0
390	20250314	123800	16211267	894	894	894	894	23
391	20250314	123700	16190705	894	894	894	894	0
392	20250314	123600	16190705	894	894	894	894	0
393	20250314	123500	16190705	894	894	894	894	0
394	20250314	123400	16190705	894	894	894	894	0
395	20250314	123300	16190705	894	894	894	894	0
396	20250314	123200	16190705	894	894	894	894	144
397	20250314	123100	16061969	893	893	893	893	330
398	20250314	123000	15767279	893	893	893	893	1000
399	20250314	122900	14874279	893	893	893	893	1033
400	20250314	122800	13951810	893	893	893	893	1041
401	20250314	122700	13022197	893	893	893	893	212
402	20250314	122600	12832881	892	892	892	892	22
403	20250314	122500	12813257	893	893	893	893	0
404	20250314	122400	12813257	893	893	893	893	0
405	20250314	122300	12813257	893	893	893	893	0
406	20250314	122200	12813257	893	893	893	892	18
407	20250314	122100	12797184	893	893	893	893	850
408	20250314	122000	12038134	893	893	893	893	0
409	20250314	121900	12038134	893	893	893	893	0
410	20250314	121800	12038134	893	893	893	893	2
411	20250314	121700	12036348	893	893	893	893	0
412	20250314	121600	12036348	893	891	893	891	800
413	20250314	121500	11322058	890	890	890	890	0
414	20250314	121400	11322058	890	890	890	890	0
415	20250314	121300	11322058	890	890	890	890	0
416	20250314	121200	11322058	890	890	890	890	65
417	20250314	121100	11264208	889	889	889	889	0
418	20250314	121000	11264208	889	889	889	889	0
419	20250314	120900	11264208	889	889	889	889	285
420	20250314	120800	11010843	889	889	889	889	0
421	20250314	120700	11010843	889	889	889	889	0
422	20250314	120600	11010843	889	889	889	889	0
423	20250314	120500	11010843	889	889	889	889	0
424	20250314	120400	11010843	889	889	889	889	0
425	20250314	120300	11010843	889	889	889	889	0
426	20250314	120200	11010843	889	889	889	889	0
427	20250314	120100	11010843	889	889	889	889	0
428	20250314	120000	11010843	889	889	889	889	0
429	20250314	115900	11010843	889	889	889	889	0
430	20250314	115800	11010843	889	889	889	889	0
431	20250314	115700	11010843	889	889	889	889	0
432	20250314	115600	11010843	889	889	889	889	0
433	20250314	115500	11010843	889	889	889	889	4
434	20250314	115400	11007287	889	889	889	889	0
435	20250314	115300	11007287	889	889	889	889	0
436	20250314	115200	11007287	889	889	889	889	21
437	20250314	115100	10988618	889	889	889	889	0
438	20250314	115000	10988618	889	889	889	889	0
439	20250314	114900	10988618	889	889	889	889	0
440	20250314	114800	10988618	889	889	889	889	0
441	20250314	114700	10988618	889	889	889	889	0
442	20250314	114600	10988618	889	889	889	889	21
443	20250314	114500	10969949	887	887	887	887	0
444	20250314	114400	10969949	887	887	887	887	0
445	20250314	114300	10969949	887	887	887	887	0
446	20250314	114200	10969949	887	887	887	887	0
447	20250314	114100	10969949	887	887	887	887	0
448	20250314	114000	10969949	887	887	887	887	0
449	20250314	113900	10969949	887	887	887	887	0
450	20250314	113800	10969949	887	887	887	887	0
451	20250314	113700	10969949	887	887	887	887	0
452	20250314	113600	10969949	887	887	887	887	0
453	20250314	113500	10969949	887	887	887	887	0
454	20250314	113400	10969949	887	887	887	887	0
455	20250314	113300	10969949	887	887	887	887	0
456	20250314	113200	10969949	887	887	887	887	0
457	20250314	113100	10969949	887	887	887	887	0
458	20250314	113000	10969949	887	887	887	887	0
459	20250314	112900	10969949	887	887	887	887	0
460	20250314	112800	10969949	887	887	887	887	0
461	20250314	112700	10969949	887	887	887	887	300
462	20250314	112600	10703849	887	887	887	887	0
463	20250314	112500	10703849	887	887	887	887	0
464	20250314	112400	10703849	887	887	887	887	0
465	20250314	112300	10703849	887	887	887	887	0
466	20250314	112200	10703849	887	887	887	887	0
467	20250314	112100	10703849	887	886	887	886	300
468	20250314	112000	10437799	888	888	888	888	0
469	20250314	111900	10437799	888	888	888	888	0
470	20250314	111800	10437799	888	888	888	888	0
471	20250314	111700	10437799	888	888	888	888	0
472	20250314	111600	10437799	888	888	888	888	0
473	20250314	111500	10437799	888	888	888	888	11
474	20250314	111400	10428031	888	888	888	888	0
475	20250314	111300	10428031	888	888	888	888	0
476	20250314	111200	10428031	888	888	888	888	0
477	20250314	111100	10428031	888	888	888	888	0
478	20250314	111000	10428031	888	888	888	888	1
479	20250314	110900	10427143	889	889	889	889	0
480	20250314	110800	10427143	889	886	889	886	58
481	20250314	110700	10375724	886	886	886	886	0
482	20250314	110600	10375724	886	886	886	886	0
483	20250314	110500	10375724	886	886	886	886	0
484	20250314	110400	10375724	886	886	886	886	0
485	20250314	110300	10375724	886	886	886	886	700
486	20250314	110200	9755524	886	886	886	886	0
487	20250314	110100	9755524	886	886	886	886	0
488	20250314	110000	9755524	886	886	886	886	0
489	20250314	105900	9755524	886	886	886	886	0
490	20250314	105800	9755524	886	886	886	886	0
491	20250314	105700	9755524	886	886	886	886	39
492	20250314	105600	9720970	886	886	886	886	0
493	20250314	105500	9720970	886	886	886	886	0
494	20250314	105400	9720970	886	886	886	886	20
495	20250314	105300	9703250	886	886	886	886	0
496	20250314	105200	9703250	886	886	886	886	0
497	20250314	105100	9703250	886	886	886	886	0
498	20250314	105000	9703250	886	886	886	886	0
499	20250314	104900	9703250	886	886	886	886	0
500	20250314	104800	9703250	886	886	886	886	0
501	20250314	104700	9703250	886	886	886	886	0
502	20250314	104600	9703250	886	886	886	886	0
503	20250314	104500	9703250	886	886	886	886	1
504	20250314	104400	9702364	880	883	883	880	235
505	20250314	104300	9495230	887	887	887	887	0
506	20250314	104200	9495230	887	887	887	887	0
507	20250314	104100	9495230	887	887	887	887	170
508	20250314	104000	9344440	887	887	887	887	0
509	20250314	103900	9344440	887	887	887	887	0
510	20250314	103800	9344440	887	887	887	887	12
511	20250314	103700	9333796	887	887	887	887	45
512	20250314	103600	9293881	887	887	887	887	343
513	20250314	103500	8989640	889	889	889	889	0
514	20250314	103400	8989640	889	888	889	888	223
515	20250314	103300	8791603	888	888	888	888	0
516	20250314	103200	8791603	888	888	888	888	0
517	20250314	103100	8791603	888	888	888	888	0
518	20250314	103000	8791603	888	888	888	888	0
519	20250314	102900	8791603	888	888	888	888	0
520	20250314	102800	8791603	888	888	888	888	0
521	20250314	102700	8791603	888	888	888	888	0
522	20250314	102600	8791603	888	888	888	888	83
523	20250314	102500	8717899	889	889	889	889	1
524	20250314	102400	8717010	887	887	887	887	0
525	20250314	102300	8717010	887	887	887	887	0
526	20250314	102200	8717010	887	887	887	887	0
527	20250314	102100	8717010	887	887	887	887	0
528	20250314	102000	8717010	887	887	887	887	0
529	20250314	101900	8717010	887	887	887	887	0
530	20250314	101800	8717010	887	889	889	887	245
531	20250314	101700	8499639	889	889	889	889	36
532	20250314	101600	8467635	889	889	889	889	0
533	20250314	101500	8467635	889	889	889	889	0
534	20250314	101400	8467635	889	889	889	889	0
535	20250314	101300	8467635	889	889	889	889	0
536	20250314	101200	8467635	889	889	889	889	0
537	20250314	101100	8467635	889	890	890	881	738
538	20250314	101000	7816470	890	890	890	890	300
539	20250314	100900	7549470	894	894	894	894	0
540	20250314	100800	7549470	894	894	894	894	0
541	20250314	100700	7549470	894	885	894	885	181
542	20250314	100600	7388591	884	884	884	884	0
543	20250314	100500	7388591	884	884	884	884	0
544	20250314	100400	7388591	884	884	884	884	7
545	20250314	100300	7382403	884	884	884	884	0
546	20250314	100200	7382403	884	884	884	884	11
547	20250314	100100	7372679	884	884	884	884	4
548	20250314	100000	7369143	882	884	894	881	1669
549	20250314	095900	5893131	886	885	886	885	718
550	20250314	095800	5257641	886	888	888	886	107
551	20250314	095700	5162797	887	887	887	887	1
552	20250314	095600	5161910	894	894	894	894	0
553	20250314	095500	5161910	894	894	894	894	1
554	20250314	095400	5161016	894	894	894	894	0
555	20250314	095300	5161016	894	894	894	894	0
556	20250314	095200	5161016	894	894	894	894	0
557	20250314	095100	5161016	894	894	894	894	0
558	20250314	095000	5161016	894	893	894	893	2
559	20250314	094900	5159229	887	887	887	887	1
560	20250314	094800	5158342	894	894	894	894	1
561	20250314	094700	5157448	894	894	894	894	0
562	20250314	094600	5157448	894	894	894	894	0
563	20250314	094500	5157448	894	894	894	894	3
564	20250314	094400	5154766	894	894	894	894	0
565	20250314	094300	5154766	894	894	894	894	0
566	20250314	094200	5154766	894	894	894	894	0
567	20250314	094100	5154766	894	894	894	894	0
568	20250314	094000	5154766	894	894	894	894	0
569	20250314	093900	5154766	894	894	894	894	0
570	20250314	093800	5154766	894	894	894	894	0
571	20250314	093700	5154766	894	894	894	894	0
572	20250314	093600	5154766	894	894	894	894	0
573	20250314	093500	5154766	894	894	894	894	0
574	20250314	093400	5154766	894	894	894	894	0
575	20250314	093300	5154766	894	894	894	894	0
576	20250314	093200	5154766	894	894	894	894	0
577	20250314	093100	5154766	894	894	894	894	0
578	20250314	093000	5154766	894	894	894	894	10
579	20250314	092900	5145826	894	894	894	894	0
580	20250314	092800	5145826	894	894	894	894	0
581	20250314	092700	5145826	894	894	894	894	0
582	20250314	092600	5145826	894	894	894	894	0
583	20250314	092500	5145826	894	894	894	894	0
584	20250314	092400	5145826	894	894	894	894	0
585	20250314	092300	5145826	894	894	894	894	0
586	20250314	092200	5145826	894	894	894	894	3
587	20250314	092100	5143144	885	885	885	885	0
588	20250314	092000	5143144	885	885	885	885	0
589	20250314	091900	5143144	885	885	885	885	0
590	20250314	091800	5143144	885	885	885	885	0
591	20250314	091700	5143144	885	885	885	885	0
592	20250314	091600	5143144	885	885	885	885	0
593	20250314	091500	5143144	885	885	885	885	1
594	20250314	091400	5142259	894	894	894	894	178
595	20250314	091300	4983127	894	894	894	894	0
596	20250314	091200	4983127	894	894	894	894	0
597	20250314	091100	4983127	894	894	894	894	1200
598	20250314	091000	3910327	894	892	894	892	45
599	20250314	090900	3870151	881	881	881	881	0
600	20250314	090800	3870151	881	886	886	880	2304
601	20250314	090700	1839009	886	886	886	886	411
602	20250314	090600	1474863	886	889	889	886	1332
603	20250314	090500	294672	894	894	894	894	207
604	20250314	090400	109614	894	894	894	894	5
605	20250314	090300	105144	894	894	894	894	2
606	20250314	090200	103356	891	891	891	891	0
607	20250314	090100	103356	891	891	891	891	0
608	20250314	090000	103356	891	891	891	891	116