KissMeData/052900/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	193700	52597331	980	980	980	980	1259
3	20250317	193600	52597331	980	980	980	980	0
4	20250317	193500	52597331	980	980	980	980	0
5	20250317	193400	52597331	980	980	980	980	0
6	20250317	193300	52597331	980	980	980	980	0
7	20250317	193200	52597331	980	980	980	980	0
8	20250317	193100	52597331	980	980	980	980	0
9	20250317	193000	52597331	980	980	980	980	0
10	20250317	192900	52597331	980	980	980	980	0
11	20250317	192800	52597331	980	980	980	980	0
12	20250317	192700	52597331	980	980	980	980	0
13	20250317	192600	52597331	980	980	980	980	0
14	20250317	192500	52597331	980	980	980	980	0
15	20250317	192400	52597331	980	980	980	980	0
16	20250317	192300	52597331	980	980	980	980	0
17	20250317	192200	52597331	980	980	980	980	0
18	20250317	192100	52597331	980	980	980	980	0
19	20250317	192000	52597331	980	980	980	980	0
20	20250317	191900	52597331	980	980	980	980	0
21	20250317	191800	52597331	980	980	980	980	0
22	20250317	191700	52597331	980	980	980	980	0
23	20250317	191600	52597331	980	980	980	980	0
24	20250317	191500	52597331	980	980	980	980	0
25	20250317	191400	52597331	980	980	980	980	0
26	20250317	191300	52597331	980	980	980	980	0
27	20250317	191200	52597331	980	980	980	980	0
28	20250317	191100	52597331	980	980	980	980	0
29	20250317	191000	52597331	980	980	980	980	0
30	20250317	190900	52597331	980	980	980	980	0
31	20250317	190800	52597331	980	980	980	980	0
32	20250317	190700	52597331	980	980	980	980	1259
33	20250317	190600	52597331	980	980	980	980	0
34	20250317	190500	52597331	980	980	980	980	0
35	20250317	190400	52597331	980	980	980	980	0
36	20250317	190300	52597331	980	980	980	980	0
37	20250317	190200	52597331	980	980	980	980	0
38	20250317	190100	52597331	980	980	980	980	0
39	20250317	190000	52597331	980	980	980	980	0
40	20250317	185900	52597331	980	980	980	980	0
41	20250317	185800	52597331	980	980	980	980	0
42	20250317	185700	52597331	980	980	980	980	0
43	20250317	185600	52597331	980	980	980	980	0
44	20250317	185500	52597331	980	980	980	980	0
45	20250317	185400	52597331	980	980	980	980	0
46	20250317	185300	52597331	980	980	980	980	0
47	20250317	185200	52597331	980	980	980	980	0
48	20250317	185100	52597331	980	980	980	980	0
49	20250317	185000	52597331	980	980	980	980	0
50	20250317	184900	52597331	980	980	980	980	0
51	20250317	184800	52597331	980	980	980	980	0
52	20250317	184700	52597331	980	980	980	980	0
53	20250317	184600	52597331	980	980	980	980	0
54	20250317	184500	52597331	980	980	980	980	0
55	20250317	184400	52597331	980	980	980	980	0
56	20250317	184300	52597331	980	980	980	980	0
57	20250317	184200	52597331	980	980	980	980	0
58	20250317	184100	52597331	980	980	980	980	0
59	20250317	184000	52597331	980	980	980	980	0
60	20250317	183900	52597331	980	980	980	980	0
61	20250317	183800	52597331	980	980	980	980	0
62	20250317	183700	52597331	980	980	980	980	1259
63	20250317	183600	52597331	980	980	980	980	0
64	20250317	183500	52597331	980	980	980	980	0
65	20250317	183400	52597331	980	980	980	980	0
66	20250317	183300	52597331	980	980	980	980	0
67	20250317	183200	52597331	980	980	980	980	0
68	20250317	183100	52597331	980	980	980	980	0
69	20250317	183000	52597331	980	980	980	980	0
70	20250317	182900	52597331	980	980	980	980	0
71	20250317	182800	52597331	980	980	980	980	0
72	20250317	182700	52597331	980	980	980	980	0
73	20250317	182600	52597331	980	980	980	980	0
74	20250317	182500	52597331	980	980	980	980	0
75	20250317	182400	52597331	980	980	980	980	0
76	20250317	182300	52597331	980	980	980	980	0
77	20250317	182200	52597331	980	980	980	980	0
78	20250317	182100	52597331	980	980	980	980	0
79	20250317	182000	52597331	980	980	980	980	0
80	20250317	181900	52597331	980	980	980	980	0
81	20250317	181800	52597331	980	980	980	980	0
82	20250317	181700	52597331	980	980	980	980	0
83	20250317	181600	52597331	980	980	980	980	0
84	20250317	181500	52597331	980	980	980	980	0
85	20250317	181400	52597331	980	980	980	980	0
86	20250317	181300	52597331	980	980	980	980	0
87	20250317	181200	52597331	980	980	980	980	0
88	20250317	181100	52597331	980	980	980	980	0
89	20250317	181000	52597331	980	980	980	980	0
90	20250317	180900	52597331	980	980	980	980	0
91	20250317	180800	52597331	980	980	980	980	0
92	20250317	180700	52597331	980	980	980	980	1259
93	20250317	180600	52597331	980	980	980	980	0
94	20250317	180500	52597331	980	980	980	980	0
95	20250317	180400	52597331	980	980	980	980	0
96	20250317	180300	52597331	980	980	980	980	0
97	20250317	180200	52597331	980	980	980	980	0
98	20250317	180100	52597331	980	980	980	980	0
99	20250317	180000	52597331	980	980	980	980	0
100	20250317	175900	52597331	980	980	980	980	0
101	20250317	175800	52597331	980	980	980	980	0
102	20250317	175700	52597331	980	980	980	980	0
103	20250317	175600	52597331	980	980	980	980	0
104	20250317	175500	52597331	980	980	980	980	0
105	20250317	175400	52597331	980	980	980	980	0
106	20250317	175300	52597331	980	980	980	980	0
107	20250317	175200	52597331	980	980	980	980	0
108	20250317	175100	52597331	980	980	980	980	0
109	20250317	175000	52597331	980	980	980	980	0
110	20250317	174900	52597331	980	980	980	980	0
111	20250317	174800	52597331	980	980	980	980	0
112	20250317	174700	52597331	980	980	980	980	0
113	20250317	174600	52597331	980	980	980	980	0
114	20250317	174500	52597331	980	980	980	980	0
115	20250317	174400	52597331	980	980	980	980	0
116	20250317	174300	52597331	980	980	980	980	0
117	20250317	174200	52597331	980	980	980	980	0
118	20250317	174100	52597331	980	980	980	980	0
119	20250317	174000	52597331	980	980	980	980	0
120	20250317	173900	52597331	980	980	980	980	0
121	20250317	173800	52597331	980	980	980	980	0
122	20250317	173700	52597331	980	980	980	980	1259
123	20250317	173600	52597331	980	980	980	980	0
124	20250317	173500	52597331	980	980	980	980	0
125	20250317	173400	52597331	980	980	980	980	0
126	20250317	173300	52597331	980	980	980	980	0
127	20250317	173200	52597331	980	980	980	980	0
128	20250317	173100	52597331	980	980	980	980	0
129	20250317	173000	52597331	980	980	980	980	0
130	20250317	172900	52597331	980	980	980	980	0
131	20250317	172800	52597331	980	980	980	980	0
132	20250317	172700	52597331	980	980	980	980	0
133	20250317	172600	52597331	980	980	980	980	0
134	20250317	172500	52597331	980	980	980	980	0
135	20250317	172400	52597331	980	980	980	980	0
136	20250317	172300	52597331	980	980	980	980	0
137	20250317	172200	52597331	980	980	980	980	0
138	20250317	172100	52597331	980	980	980	980	0
139	20250317	172000	52597331	980	980	980	980	0
140	20250317	171900	52597331	980	980	980	980	0
141	20250317	171800	52597331	980	980	980	980	0
142	20250317	171700	52597331	980	980	980	980	0
143	20250317	171600	52597331	980	980	980	980	0
144	20250317	171500	52597331	980	980	980	980	0
145	20250317	171400	52597331	980	980	980	980	0
146	20250317	171300	52597331	980	980	980	980	0
147	20250317	171200	52597331	980	980	980	980	0
148	20250317	171100	52597331	980	980	980	980	0
149	20250317	171000	52597331	980	980	980	980	0
150	20250317	170900	52597331	980	980	980	980	0
151	20250317	170800	52597331	980	980	980	980	0
152	20250317	170700	52597331	980	980	980	980	1259
153	20250317	170600	52597331	980	980	980	980	0
154	20250317	170500	52597331	980	980	980	980	0
155	20250317	170400	52597331	980	980	980	980	0
156	20250317	170300	52597331	980	980	980	980	0
157	20250317	170200	52597331	980	980	980	980	0
158	20250317	170100	52597331	980	980	980	980	0
159	20250317	170000	52597331	980	980	980	980	0
160	20250317	165900	52597331	980	980	980	980	0
161	20250317	165800	52597331	980	980	980	980	0
162	20250317	165700	52597331	980	980	980	980	0
163	20250317	165600	52597331	980	980	980	980	0
164	20250317	165500	52597331	980	980	980	980	0
165	20250317	165400	52597331	980	980	980	980	0
166	20250317	165300	52597331	980	980	980	980	0
167	20250317	165200	52597331	980	980	980	980	0
168	20250317	165100	52597331	980	980	980	980	0
169	20250317	165000	52597331	980	980	980	980	0
170	20250317	164900	52597331	980	980	980	980	0
171	20250317	164800	52597331	980	980	980	980	0
172	20250317	164700	52597331	980	980	980	980	0
173	20250317	164600	52597331	980	980	980	980	0
174	20250317	164500	52597331	980	980	980	980	0
175	20250317	164400	52597331	980	980	980	980	0
176	20250317	164300	52597331	980	980	980	980	0
177	20250317	164200	52597331	980	980	980	980	0
178	20250317	164100	52597331	980	980	980	980	0
179	20250317	164000	52597331	980	980	980	980	0
180	20250317	163900	52597331	980	980	980	980	0
181	20250317	163800	52597331	980	980	980	980	0
182	20250317	163700	52597331	980	980	980	980	1259
183	20250317	163600	52597331	980	980	980	980	0
184	20250317	163500	52597331	980	980	980	980	0
185	20250317	163400	52597331	980	980	980	980	0
186	20250317	163300	52597331	980	980	980	980	0
187	20250317	163200	52597331	980	980	980	980	0
188	20250317	163100	52597331	980	980	980	980	0
189	20250317	163000	52597331	980	980	980	980	0
190	20250317	162900	52597331	980	980	980	980	0
191	20250317	162800	52597331	980	980	980	980	0
192	20250317	162700	52597331	980	980	980	980	0
193	20250317	162600	52597331	980	980	980	980	0
194	20250317	162500	52597331	980	980	980	980	0
195	20250317	162400	52597331	980	980	980	980	0
196	20250317	162300	52597331	980	980	980	980	0
197	20250317	162200	52597331	980	980	980	980	0
198	20250317	162100	52597331	980	980	980	980	0
199	20250317	162000	52597331	980	980	980	980	0
200	20250317	161900	52597331	980	980	980	980	0
201	20250317	161800	52597331	980	980	980	980	0
202	20250317	161700	52597331	980	980	980	980	0
203	20250317	161600	52597331	980	980	980	980	0
204	20250317	161500	52597331	980	980	980	980	0
205	20250317	161400	52597331	980	980	980	980	0
206	20250317	161300	52597331	980	980	980	980	0
207	20250317	161200	52597331	980	980	980	980	0
208	20250317	161100	52597331	980	980	980	980	0
209	20250317	161000	52597331	980	980	980	980	0
210	20250317	160900	52597331	980	980	980	980	0
211	20250317	160800	52597331	980	980	980	980	0
212	20250317	160700	52597331	980	980	980	980	1259
213	20250317	160600	52597331	980	980	980	980	0
214	20250317	160500	52597331	980	980	980	980	0
215	20250317	160400	52597331	980	980	980	980	0
216	20250317	160300	52597331	980	980	980	980	0
217	20250317	160200	52597331	980	980	980	980	0
218	20250317	160100	52597331	980	980	980	980	0
219	20250317	160000	52597331	980	980	980	980	0
220	20250317	155900	52597331	980	980	980	980	0
221	20250317	155800	52597331	980	980	980	980	0
222	20250317	155700	52597331	980	980	980	980	0
223	20250317	155600	52597331	980	980	980	980	0
224	20250317	155500	52597331	980	980	980	980	0
225	20250317	155400	52597331	980	980	980	980	0
226	20250317	155300	52597331	980	980	980	980	0
227	20250317	155200	52597331	980	980	980	980	0
228	20250317	155100	52597331	980	980	980	980	0
229	20250317	155000	52597331	980	980	980	980	0
230	20250317	154900	52597331	980	980	980	980	0
231	20250317	154800	52597331	980	980	980	980	0
232	20250317	154700	52597331	980	980	980	980	0
233	20250317	154600	52597331	980	980	980	980	0
234	20250317	154500	52597331	980	980	980	980	0
235	20250317	154400	52597331	980	980	980	980	0
236	20250317	154300	52597331	980	980	980	980	0
237	20250317	154200	52597331	980	980	980	980	0
238	20250317	154100	52597331	980	980	980	980	0
239	20250317	154000	52597331	980	980	980	980	0
240	20250317	153900	52597331	980	980	980	980	0
241	20250317	153800	52597331	980	980	980	980	0
242	20250317	153700	52597331	980	980	980	980	1259
243	20250317	153600	52597331	980	980	980	980	0
244	20250317	153500	52597331	980	980	980	980	0
245	20250317	153400	52597331	980	980	980	980	0
246	20250317	153300	52597331	980	980	980	980	0
247	20250317	153200	52597331	980	980	980	980	0
248	20250317	153100	52597331	980	980	980	980	0
249	20250317	153000	52597331	980	980	980	980	1259
250	20250317	152900	51363511	975	975	975	975	0
251	20250317	152800	51363511	975	975	975	975	0
252	20250317	152700	51363511	975	975	975	975	0
253	20250317	152600	51363511	975	975	975	975	0
254	20250317	152500	51363511	975	975	975	975	0
255	20250317	152400	51363511	975	975	975	975	0
256	20250317	152300	51363511	975	975	975	975	0
257	20250317	152200	51363511	975	975	975	975	0
258	20250317	152100	51363511	975	975	975	975	0
259	20250317	152000	51363511	975	975	975	975	0
260	20250317	151900	51363511	975	976	976	975	1974
261	20250317	151800	49437132	977	977	977	977	89
262	20250317	151700	49350179	978	978	978	978	0
263	20250317	151600	49350179	978	978	978	978	0
264	20250317	151500	49350179	978	978	978	978	0
265	20250317	151400	49350179	978	978	978	978	0
266	20250317	151300	49350179	978	978	978	978	0
267	20250317	151200	49350179	978	978	978	978	0
268	20250317	151100	49350179	978	978	978	978	1239
269	20250317	151000	48138437	979	979	979	979	48
270	20250317	150900	48091445	980	980	980	980	0
271	20250317	150800	48091445	980	979	980	979	2
272	20250317	150700	48089486	980	980	980	980	0
273	20250317	150600	48089486	980	980	980	980	1
274	20250317	150500	48088506	979	979	979	979	0
275	20250317	150400	48088506	979	979	979	979	0
276	20250317	150300	48088506	979	976	979	976	8896
277	20250317	150200	39393832	976	976	976	976	0
278	20250317	150100	39393832	976	976	976	976	0
279	20250317	150000	39393832	976	976	976	976	1
280	20250317	145900	39392856	975	975	975	975	0
281	20250317	145800	39392856	975	975	975	975	0
282	20250317	145700	39392856	975	975	975	975	0
283	20250317	145600	39392856	975	975	975	975	500
284	20250317	145500	38905356	975	975	975	975	0
285	20250317	145400	38905356	975	975	975	975	0
286	20250317	145300	38905356	975	975	975	975	0
287	20250317	145200	38905356	975	975	975	975	0
288	20250317	145100	38905356	975	975	975	975	0
289	20250317	145000	38905356	975	975	975	975	0
290	20250317	144900	38905356	975	975	975	975	0
291	20250317	144800	38905356	975	975	975	975	0
292	20250317	144700	38905356	975	975	975	975	0
293	20250317	144600	38905356	975	975	975	975	0
294	20250317	144500	38905356	975	975	975	975	0
295	20250317	144400	38905356	975	975	975	975	11
296	20250317	144300	38894631	975	975	975	975	0
297	20250317	144200	38894631	975	975	975	975	0
298	20250317	144100	38894631	975	975	975	975	0
299	20250317	144000	38894631	975	975	975	975	0
300	20250317	143900	38894631	975	975	975	975	0
301	20250317	143800	38894631	975	975	975	975	0
302	20250317	143700	38894631	975	975	975	975	0
303	20250317	143600	38894631	975	975	975	975	0
304	20250317	143500	38894631	975	975	975	975	0
305	20250317	143400	38894631	975	975	975	975	0
306	20250317	143300	38894631	975	975	975	975	0
307	20250317	143200	38894631	975	975	975	975	0
308	20250317	143100	38894631	975	975	975	975	0
309	20250317	143000	38894631	975	975	975	975	0
310	20250317	142900	38894631	975	975	975	975	0
311	20250317	142800	38894631	975	975	975	975	0
312	20250317	142700	38894631	975	975	975	975	0
313	20250317	142600	38894631	975	975	975	975	0
314	20250317	142500	38894631	975	975	975	975	0
315	20250317	142400	38894631	975	975	975	975	5
316	20250317	142300	38889756	975	975	975	975	0
317	20250317	142200	38889756	975	975	975	975	5
318	20250317	142100	38884881	974	974	974	974	1049
319	20250317	142000	37863155	974	974	974	974	0
320	20250317	141900	37863155	974	974	974	974	5
321	20250317	141800	37858285	974	974	974	974	0
322	20250317	141700	37858285	974	974	974	974	0
323	20250317	141600	37858285	974	974	974	974	0
324	20250317	141500	37858285	974	974	974	974	2
325	20250317	141400	37856337	974	974	974	974	0
326	20250317	141300	37856337	974	974	974	974	0
327	20250317	141200	37856337	974	974	974	974	0
328	20250317	141100	37856337	974	974	974	974	5
329	20250317	141000	37851467	974	971	974	971	222
330	20250317	140900	37635899	974	974	974	974	3
331	20250317	140800	37632977	971	971	971	971	1
332	20250317	140700	37632006	974	974	974	974	0
333	20250317	140600	37632006	974	974	974	974	0
334	20250317	140500	37632006	974	974	974	974	0
335	20250317	140400	37632006	974	974	974	974	0
336	20250317	140300	37632006	974	974	974	974	0
337	20250317	140200	37632006	974	974	974	974	0
338	20250317	140100	37632006	974	974	974	974	0
339	20250317	140000	37632006	974	974	974	974	0
340	20250317	135900	37632006	974	974	974	974	0
341	20250317	135800	37632006	974	974	974	974	0
342	20250317	135700	37632006	974	974	974	974	0
343	20250317	135600	37632006	974	974	974	974	0
344	20250317	135500	37632006	974	974	974	974	0
345	20250317	135400	37632006	974	973	974	973	134
346	20250317	135300	37501619	973	973	973	973	0
347	20250317	135200	37501619	973	973	973	973	160
348	20250317	135100	37345939	971	971	971	971	0
349	20250317	135000	37345939	971	971	971	971	1
350	20250317	134900	37344968	973	973	973	973	0
351	20250317	134800	37344968	973	973	973	973	0
352	20250317	134700	37344968	973	973	973	973	0
353	20250317	134600	37344968	973	973	973	973	0
354	20250317	134500	37344968	973	973	973	973	0
355	20250317	134400	37344968	973	973	973	973	0
356	20250317	134300	37344968	973	973	973	973	0
357	20250317	134200	37344968	973	973	973	973	0
358	20250317	134100	37344968	973	973	973	973	0
359	20250317	134000	37344968	973	973	973	973	0
360	20250317	133900	37344968	973	973	973	973	0
361	20250317	133800	37344968	973	973	973	973	0
362	20250317	133700	37344968	973	974	974	973	1480
363	20250317	133600	35904575	973	973	973	973	0
364	20250317	133500	35904575	973	973	973	973	0
365	20250317	133400	35904575	973	976	976	973	60
366	20250317	133300	35846156	976	976	976	976	20
367	20250317	133200	35826636	976	976	976	976	0
368	20250317	133100	35826636	976	976	976	976	0
369	20250317	133000	35826636	976	976	976	976	0
370	20250317	132900	35826636	976	976	976	976	0
371	20250317	132800	35826636	976	976	976	976	0
372	20250317	132700	35826636	976	976	976	976	0
373	20250317	132600	35826636	976	976	976	976	0
374	20250317	132500	35826636	976	976	976	976	4
375	20250317	132400	35822732	977	977	977	977	0
376	20250317	132300	35822732	977	976	977	976	12
377	20250317	132200	35811019	976	976	976	976	49
378	20250317	132100	35763195	976	976	976	976	108
379	20250317	132000	35657787	976	977	977	976	67
380	20250317	131900	35592383	977	977	977	977	40
381	20250317	131800	35553303	977	978	978	977	43
382	20250317	131700	35511282	978	978	978	978	0
383	20250317	131600	35511282	978	978	978	978	0
384	20250317	131500	35511282	978	978	978	978	0
385	20250317	131400	35511282	978	978	978	978	0
386	20250317	131300	35511282	978	978	978	978	0
387	20250317	131200	35511282	978	978	978	978	0
388	20250317	131100	35511282	978	978	978	978	0
389	20250317	131000	35511282	978	978	978	978	0
390	20250317	130900	35511282	978	978	978	978	0
391	20250317	130800	35511282	978	978	978	978	0
392	20250317	130700	35511282	978	978	978	978	0
393	20250317	130600	35511282	978	978	978	978	0
394	20250317	130500	35511282	978	978	978	978	0
395	20250317	130400	35511282	978	975	978	975	2
396	20250317	130300	35509329	974	974	974	974	0
397	20250317	130200	35509329	974	974	974	974	0
398	20250317	130100	35509329	974	974	974	974	0
399	20250317	130000	35509329	974	974	974	974	0
400	20250317	125900	35509329	974	974	974	974	6
401	20250317	125800	35503485	974	974	974	974	0
402	20250317	125700	35503485	974	974	974	974	295
403	20250317	125600	35216155	974	974	974	974	0
404	20250317	125500	35216155	974	974	974	974	0
405	20250317	125400	35216155	974	974	974	974	0
406	20250317	125300	35216155	974	974	974	974	1
407	20250317	125200	35215181	972	972	972	972	0
408	20250317	125100	35215181	972	972	972	972	0
409	20250317	125000	35215181	972	972	972	972	0
410	20250317	124900	35215181	972	972	972	972	1450
411	20250317	124800	33805781	972	972	972	972	96
412	20250317	124700	33712469	973	973	973	973	0
413	20250317	124600	33712469	973	973	973	973	0
414	20250317	124500	33712469	973	973	973	973	0
415	20250317	124400	33712469	973	973	973	973	0
416	20250317	124300	33712469	973	973	973	973	0
417	20250317	124200	33712469	973	973	973	973	0
418	20250317	124100	33712469	973	973	973	973	1
419	20250317	124000	33711496	972	973	973	972	509
420	20250317	123900	33216241	973	973	973	973	0
421	20250317	123800	33216241	973	973	973	973	0
422	20250317	123700	33216241	973	973	973	973	0
423	20250317	123600	33216241	973	973	973	973	0
424	20250317	123500	33216241	973	973	973	973	0
425	20250317	123400	33216241	973	973	973	973	0
426	20250317	123300	33216241	973	973	973	973	1
427	20250317	123200	33215268	973	973	973	973	1
428	20250317	123100	33214295	973	973	973	973	0
429	20250317	123000	33214295	973	973	973	973	0
430	20250317	122900	33214295	973	973	973	973	0
431	20250317	122800	33214295	973	973	973	973	0
432	20250317	122700	33214295	973	973	973	973	0
433	20250317	122600	33214295	973	973	973	973	0
434	20250317	122500	33214295	973	973	973	973	0
435	20250317	122400	33214295	973	973	973	973	0
436	20250317	122300	33214295	973	973	973	973	1
437	20250317	122200	33213322	975	975	975	975	0
438	20250317	122100	33213322	975	975	975	975	1
439	20250317	122000	33212347	972	972	972	972	0
440	20250317	121900	33212347	972	972	972	972	0
441	20250317	121800	33212347	972	972	972	972	0
442	20250317	121700	33212347	972	972	972	972	0
443	20250317	121600	33212347	972	972	972	972	0
444	20250317	121500	33212347	972	975	975	972	1258
445	20250317	121400	31985803	977	977	977	977	0
446	20250317	121300	31985803	977	977	977	977	0
447	20250317	121200	31985803	977	977	977	977	0
448	20250317	121100	31985803	977	977	977	977	0
449	20250317	121000	31985803	977	977	977	977	0
450	20250317	120900	31985803	977	977	977	977	0
451	20250317	120800	31985803	977	977	977	977	0
452	20250317	120700	31985803	977	977	977	977	0
453	20250317	120600	31985803	977	977	977	977	0
454	20250317	120500	31985803	977	977	977	977	0
455	20250317	120400	31985803	977	977	977	977	0
456	20250317	120300	31985803	977	977	977	977	0
457	20250317	120200	31985803	977	977	977	977	0
458	20250317	120100	31985803	977	977	977	977	0
459	20250317	120000	31985803	977	977	977	977	0
460	20250317	115900	31985803	977	977	977	977	0
461	20250317	115800	31985803	977	977	977	977	0
462	20250317	115700	31985803	977	977	977	977	0
463	20250317	115600	31985803	977	977	977	977	1
464	20250317	115500	31984826	977	977	977	977	0
465	20250317	115400	31984826	977	976	977	973	802
466	20250317	115300	31203201	977	977	977	977	0
467	20250317	115200	31203201	977	976	977	976	81
468	20250317	115100	31124135	977	977	977	977	0
469	20250317	115000	31124135	977	977	977	977	0
470	20250317	114900	31124135	977	977	977	977	5
471	20250317	114800	31119250	977	977	977	977	5
472	20250317	114700	31114365	976	976	976	976	0
473	20250317	114600	31114365	976	976	976	976	0
474	20250317	114500	31114365	976	976	976	976	0
475	20250317	114400	31114365	976	976	976	976	2
476	20250317	114300	31112413	976	976	976	976	0
477	20250317	114200	31112413	976	976	976	976	93
478	20250317	114100	31021645	977	977	977	977	6
479	20250317	114000	31015783	979	979	979	979	0
480	20250317	113900	31015783	979	979	979	979	0
481	20250317	113800	31015783	979	979	979	979	10
482	20250317	113700	31005993	978	978	978	978	0
483	20250317	113600	31005993	978	978	978	978	0
484	20250317	113500	31005993	978	978	978	978	1
485	20250317	113400	31005015	979	980	980	979	2
486	20250317	113300	31003056	980	980	980	980	0
487	20250317	113200	31003056	980	971	980	971	7000
488	20250317	113100	24176816	970	970	970	970	0
489	20250317	113000	24176816	970	970	970	970	0
490	20250317	112900	24176816	970	970	970	970	0
491	20250317	112800	24176816	970	970	970	970	0
492	20250317	112700	24176816	970	970	970	970	986
493	20250317	112600	23220396	971	971	971	971	0
494	20250317	112500	23220396	971	971	971	971	0
495	20250317	112400	23220396	971	971	971	971	0
496	20250317	112300	23220396	971	971	971	971	15
497	20250317	112200	23205831	971	971	971	971	5
498	20250317	112100	23200976	971	971	971	971	21
499	20250317	112000	23180585	971	971	971	971	0
500	20250317	111900	23180585	971	971	971	971	0
501	20250317	111800	23180585	971	972	972	971	2415
502	20250317	111700	20834261	972	972	972	972	0
503	20250317	111600	20834261	972	972	972	972	4
504	20250317	111500	20830373	972	972	972	972	2
505	20250317	111400	20828429	972	972	972	972	0
506	20250317	111300	20828429	972	972	972	972	0
507	20250317	111200	20828429	972	974	974	972	398
508	20250317	111100	20441178	975	975	975	975	0
509	20250317	111000	20441178	975	975	975	975	0
510	20250317	110900	20441178	975	975	975	975	0
511	20250317	110800	20441178	975	975	975	975	0
512	20250317	110700	20441178	975	975	975	975	0
513	20250317	110600	20441178	975	975	975	975	0
514	20250317	110500	20441178	975	975	975	975	0
515	20250317	110400	20441178	975	975	975	975	0
516	20250317	110300	20441178	975	975	975	975	0
517	20250317	110200	20441178	975	975	975	975	115
518	20250317	110100	20329053	975	975	975	975	0
519	20250317	110000	20329053	975	975	975	975	0
520	20250317	105900	20329053	975	975	975	975	0
521	20250317	105800	20329053	975	975	975	975	0
522	20250317	105700	20329053	975	975	975	975	103
523	20250317	105600	20228628	975	975	975	975	1
524	20250317	105500	20227653	974	975	975	974	105
525	20250317	105400	20125283	976	976	976	976	2
526	20250317	105300	20123331	975	975	975	975	0
527	20250317	105200	20123331	975	975	975	975	0
528	20250317	105100	20123331	975	975	975	975	0
529	20250317	105000	20123331	975	975	975	975	0
530	20250317	104900	20123331	975	975	975	975	0
531	20250317	104800	20123331	975	975	975	975	0
532	20250317	104700	20123331	975	976	976	975	86
533	20250317	104600	20039478	976	976	976	976	0
534	20250317	104500	20039478	976	977	977	976	27
535	20250317	104400	20013124	977	977	977	977	363
536	20250317	104300	19658473	977	977	977	977	0
537	20250317	104200	19658473	977	977	977	977	100
538	20250317	104100	19560773	977	977	977	977	44
539	20250317	104000	19517785	978	978	978	978	6
540	20250317	103900	19511917	978	978	978	978	5
541	20250317	103800	19507027	979	979	979	979	0
542	20250317	103700	19507027	979	979	979	979	0
543	20250317	103600	19507027	979	977	979	977	12
544	20250317	103500	19495299	980	980	980	980	0
545	20250317	103400	19495299	980	980	980	980	0
546	20250317	103300	19495299	980	980	980	980	0
547	20250317	103200	19495299	980	980	980	980	0
548	20250317	103100	19495299	980	980	980	980	0
549	20250317	103000	19495299	980	980	980	980	0
550	20250317	102900	19495299	980	980	980	980	0
551	20250317	102800	19495299	980	980	980	980	0
552	20250317	102700	19495299	980	980	980	980	0
553	20250317	102600	19495299	980	980	980	980	0
554	20250317	102500	19495299	980	980	980	980	0
555	20250317	102400	19495299	980	980	980	980	0
556	20250317	102300	19495299	980	980	980	980	0
557	20250317	102200	19495299	980	980	980	980	0
558	20250317	102100	19495299	980	980	980	980	0
559	20250317	102000	19495299	980	980	980	980	0
560	20250317	101900	19495299	980	980	980	980	0
561	20250317	101800	19495299	980	980	980	980	5
562	20250317	101700	19490399	982	982	982	982	0
563	20250317	101600	19490399	982	982	982	982	0
564	20250317	101500	19490399	982	982	982	982	0
565	20250317	101400	19490399	982	982	982	982	0
566	20250317	101300	19490399	982	982	982	982	0
567	20250317	101200	19490399	982	982	982	982	0
568	20250317	101100	19490399	982	982	982	982	1
569	20250317	101000	19489417	978	978	978	978	3023
570	20250317	100900	16532923	982	979	982	979	1033
571	20250317	100800	15521583	979	979	979	978	1504
572	20250317	100700	14050516	982	982	982	982	0
573	20250317	100600	14050516	982	982	982	982	0
574	20250317	100500	14050516	982	982	982	982	5
575	20250317	100400	14045606	982	982	982	982	10
576	20250317	100300	14035786	982	982	982	982	0
577	20250317	100200	14035786	982	982	982	982	0
578	20250317	100100	14035786	982	982	982	982	0
579	20250317	100000	14035786	982	982	982	982	0
580	20250317	095900	14035786	982	982	982	982	0
581	20250317	095800	14035786	982	982	982	982	0
582	20250317	095700	14035786	982	982	982	982	0
583	20250317	095600	14035786	982	982	982	982	0
584	20250317	095500	14035786	982	982	982	982	0
585	20250317	095400	14035786	982	982	982	982	37
586	20250317	095300	13999452	979	979	979	979	1
587	20250317	095200	13998473	982	982	982	982	0
588	20250317	095100	13998473	982	982	982	982	10
589	20250317	095000	13988653	982	982	982	982	30
590	20250317	094900	13959193	982	982	982	982	96
591	20250317	094800	13864921	982	982	982	982	0
592	20250317	094700	13864921	982	982	982	982	0
593	20250317	094600	13864921	982	982	982	982	0
594	20250317	094500	13864921	982	982	982	982	5
595	20250317	094400	13860011	978	978	978	978	0
596	20250317	094300	13860011	978	978	978	978	70
597	20250317	094200	13791551	978	978	978	978	0
598	20250317	094100	13791551	978	979	979	978	692
599	20250317	094000	13114574	981	981	981	981	0
600	20250317	093900	13114574	981	981	981	981	0
601	20250317	093800	13114574	981	981	981	981	0
602	20250317	093700	13114574	981	981	981	981	0
603	20250317	093600	13114574	981	981	981	981	33
604	20250317	093500	13082201	981	981	981	981	2
605	20250317	093400	13080239	981	981	981	981	0
606	20250317	093300	13080239	981	981	981	981	5
607	20250317	093200	13075334	980	980	980	980	0
608	20250317	093100	13075334	980	980	980	980	54
609	20250317	093000	13022414	981	981	981	981	0
610	20250317	092900	13022414	981	981	981	981	0
611	20250317	092800	13022414	981	982	982	978	60
612	20250317	092700	12963699	983	983	983	983	0
613	20250317	092600	12963699	983	983	984	983	37
614	20250317	092500	12927325	979	980	980	979	991
615	20250317	092400	11957122	981	981	981	981	9
616	20250317	092300	11948293	984	984	984	984	0
617	20250317	092200	11948293	984	984	984	984	0
618	20250317	092100	11948293	984	984	984	984	0
619	20250317	092000	11948293	984	984	984	984	0
620	20250317	091900	11948293	984	984	984	984	0
621	20250317	091800	11948293	984	984	984	984	0
622	20250317	091700	11948293	984	984	984	984	0
623	20250317	091600	11948293	984	984	984	984	0
624	20250317	091500	11948293	984	984	984	984	0
625	20250317	091400	11948293	984	984	984	984	0
626	20250317	091300	11948293	984	983	984	983	40
627	20250317	091200	11908943	983	981	983	981	567
628	20250317	091100	11352604	982	981	982	981	66
629	20250317	091000	11287841	981	978	981	975	474
630	20250317	090900	10824746	977	975	977	975	72
631	20250317	090800	10754474	974	974	974	974	834
632	20250317	090700	9942158	974	971	974	971	1070
633	20250317	090600	8903159	971	970	971	970	28
634	20250317	090500	8875998	966	966	966	966	23
635	20250317	090400	8853780	966	966	966	966	0
636	20250317	090300	8853780	966	967	967	966	27
637	20250317	090200	8827684	974	967	974	966	8936
638	20250317	090100	183540	966	966	966	966	0
639	20250317	090000	183540	966	966	966	966	190