KissMeData/011370/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	185800	37909821	797	797	797	797	2002
3	20250304	185700	37909821	797	797	797	797	0
4	20250304	185600	37909821	797	797	797	797	0
5	20250304	185500	37909821	797	797	797	797	0
6	20250304	185400	37909821	797	797	797	797	0
7	20250304	185300	37909821	797	797	797	797	0
8	20250304	185200	37909821	797	797	797	797	0
9	20250304	185100	37909821	797	797	797	797	0
10	20250304	185000	37909821	797	797	797	797	0
11	20250304	184900	37909821	797	797	797	797	0
12	20250304	184800	37909821	797	797	797	797	0
13	20250304	184700	37909821	797	797	797	797	0
14	20250304	184600	37909821	797	797	797	797	0
15	20250304	184500	37909821	797	797	797	797	0
16	20250304	184400	37909821	797	797	797	797	0
17	20250304	184300	37909821	797	797	797	797	0
18	20250304	184200	37909821	797	797	797	797	0
19	20250304	184100	37909821	797	797	797	797	0
20	20250304	184000	37909821	797	797	797	797	0
21	20250304	183900	37909821	797	797	797	797	0
22	20250304	183800	37909821	797	797	797	797	0
23	20250304	183700	37909821	797	797	797	797	0
24	20250304	183600	37909821	797	797	797	797	0
25	20250304	183500	37909821	797	797	797	797	0
26	20250304	183400	37909821	797	797	797	797	0
27	20250304	183300	37909821	797	797	797	797	0
28	20250304	183200	37909821	797	797	797	797	0
29	20250304	183100	37909821	797	797	797	797	0
30	20250304	183000	37909821	797	797	797	797	0
31	20250304	182900	37909821	797	797	797	797	0
32	20250304	182800	37909821	797	797	797	797	2002
33	20250304	182700	37909821	797	797	797	797	0
34	20250304	182600	37909821	797	797	797	797	0
35	20250304	182500	37909821	797	797	797	797	0
36	20250304	182400	37909821	797	797	797	797	0
37	20250304	182300	37909821	797	797	797	797	0
38	20250304	182200	37909821	797	797	797	797	0
39	20250304	182100	37909821	797	797	797	797	0
40	20250304	182000	37909821	797	797	797	797	0
41	20250304	181900	37909821	797	797	797	797	0
42	20250304	181800	37909821	797	797	797	797	0
43	20250304	181700	37909821	797	797	797	797	0
44	20250304	181600	37909821	797	797	797	797	0
45	20250304	181500	37909821	797	797	797	797	0
46	20250304	181400	37909821	797	797	797	797	0
47	20250304	181300	37909821	797	797	797	797	0
48	20250304	181200	37909821	797	797	797	797	0
49	20250304	181100	37909821	797	797	797	797	0
50	20250304	181000	37909821	797	797	797	797	0
51	20250304	180900	37909821	797	797	797	797	0
52	20250304	180800	37909821	797	797	797	797	0
53	20250304	180700	37909821	797	797	797	797	0
54	20250304	180600	37909821	797	797	797	797	0
55	20250304	180500	37909821	797	797	797	797	0
56	20250304	180400	37909821	797	797	797	797	0
57	20250304	180300	37909821	797	797	797	797	0
58	20250304	180200	37909821	797	797	797	797	0
59	20250304	180100	37909821	797	797	797	797	0
60	20250304	180000	37909821	797	797	797	797	0
61	20250304	175900	37909821	797	797	797	797	0
62	20250304	175800	37909821	797	797	797	797	2002
63	20250304	175700	37909821	797	797	797	797	0
64	20250304	175600	37909821	797	797	797	797	0
65	20250304	175500	37909821	797	797	797	797	0
66	20250304	175400	37909821	797	797	797	797	0
67	20250304	175300	37909821	797	797	797	797	0
68	20250304	175200	37909821	797	797	797	797	0
69	20250304	175100	37909821	797	797	797	797	0
70	20250304	175000	37909821	797	797	797	797	0
71	20250304	174900	37909821	797	797	797	797	0
72	20250304	174800	37909821	797	797	797	797	0
73	20250304	174700	37909821	797	797	797	797	0
74	20250304	174600	37909821	797	797	797	797	0
75	20250304	174500	37909821	797	797	797	797	0
76	20250304	174400	37909821	797	797	797	797	0
77	20250304	174300	37909821	797	797	797	797	0
78	20250304	174200	37909821	797	797	797	797	0
79	20250304	174100	37909821	797	797	797	797	0
80	20250304	174000	37909821	797	797	797	797	0
81	20250304	173900	37909821	797	797	797	797	0
82	20250304	173800	37909821	797	797	797	797	0
83	20250304	173700	37909821	797	797	797	797	0
84	20250304	173600	37909821	797	797	797	797	0
85	20250304	173500	37909821	797	797	797	797	0
86	20250304	173400	37909821	797	797	797	797	0
87	20250304	173300	37909821	797	797	797	797	0
88	20250304	173200	37909821	797	797	797	797	0
89	20250304	173100	37909821	797	797	797	797	0
90	20250304	173000	37909821	797	797	797	797	0
91	20250304	172900	37909821	797	797	797	797	0
92	20250304	172800	37909821	797	797	797	797	2002
93	20250304	172700	37909821	797	797	797	797	0
94	20250304	172600	37909821	797	797	797	797	0
95	20250304	172500	37909821	797	797	797	797	0
96	20250304	172400	37909821	797	797	797	797	0
97	20250304	172300	37909821	797	797	797	797	0
98	20250304	172200	37909821	797	797	797	797	0
99	20250304	172100	37909821	797	797	797	797	0
100	20250304	172000	37909821	797	797	797	797	0
101	20250304	171900	37909821	797	797	797	797	0
102	20250304	171800	37909821	797	797	797	797	0
103	20250304	171700	37909821	797	797	797	797	0
104	20250304	171600	37909821	797	797	797	797	0
105	20250304	171500	37909821	797	797	797	797	0
106	20250304	171400	37909821	797	797	797	797	0
107	20250304	171300	37909821	797	797	797	797	0
108	20250304	171200	37909821	797	797	797	797	0
109	20250304	171100	37909821	797	797	797	797	0
110	20250304	171000	37909821	797	797	797	797	0
111	20250304	170900	37909821	797	797	797	797	0
112	20250304	170800	37909821	797	797	797	797	0
113	20250304	170700	37909821	797	797	797	797	0
114	20250304	170600	37909821	797	797	797	797	0
115	20250304	170500	37909821	797	797	797	797	0
116	20250304	170400	37909821	797	797	797	797	0
117	20250304	170300	37909821	797	797	797	797	0
118	20250304	170200	37909821	797	797	797	797	0
119	20250304	170100	37909821	797	797	797	797	0
120	20250304	170000	37909821	797	797	797	797	0
121	20250304	165900	37909821	797	797	797	797	0
122	20250304	165800	37909821	797	797	797	797	2002
123	20250304	165700	37909821	797	797	797	797	0
124	20250304	165600	37909821	797	797	797	797	0
125	20250304	165500	37909821	797	797	797	797	0
126	20250304	165400	37909821	797	797	797	797	0
127	20250304	165300	37909821	797	797	797	797	0
128	20250304	165200	37909821	797	797	797	797	0
129	20250304	165100	37909821	797	797	797	797	0
130	20250304	165000	37909821	797	797	797	797	0
131	20250304	164900	37909821	797	797	797	797	0
132	20250304	164800	37909821	797	797	797	797	0
133	20250304	164700	37909821	797	797	797	797	0
134	20250304	164600	37909821	797	797	797	797	0
135	20250304	164500	37909821	797	797	797	797	0
136	20250304	164400	37909821	797	797	797	797	0
137	20250304	164300	37909821	797	797	797	797	0
138	20250304	164200	37909821	797	797	797	797	0
139	20250304	164100	37909821	797	797	797	797	0
140	20250304	164000	37909821	797	797	797	797	0
141	20250304	163900	37909821	797	797	797	797	0
142	20250304	163800	37909821	797	797	797	797	0
143	20250304	163700	37909821	797	797	797	797	0
144	20250304	163600	37909821	797	797	797	797	0
145	20250304	163500	37909821	797	797	797	797	0
146	20250304	163400	37909821	797	797	797	797	0
147	20250304	163300	37909821	797	797	797	797	0
148	20250304	163200	37909821	797	797	797	797	0
149	20250304	163100	37909821	797	797	797	797	0
150	20250304	163000	37909821	797	797	797	797	0
151	20250304	162900	37909821	797	797	797	797	0
152	20250304	162800	37909821	797	797	797	797	2002
153	20250304	162700	37909821	797	797	797	797	0
154	20250304	162600	37909821	797	797	797	797	0
155	20250304	162500	37909821	797	797	797	797	0
156	20250304	162400	37909821	797	797	797	797	0
157	20250304	162300	37909821	797	797	797	797	0
158	20250304	162200	37909821	797	797	797	797	0
159	20250304	162100	37909821	797	797	797	797	0
160	20250304	162000	37909821	797	797	797	797	0
161	20250304	161900	37909821	797	797	797	797	0
162	20250304	161800	37909821	797	797	797	797	0
163	20250304	161700	37909821	797	797	797	797	0
164	20250304	161600	37909821	797	797	797	797	0
165	20250304	161500	37909821	797	797	797	797	0
166	20250304	161400	37909821	797	797	797	797	0
167	20250304	161300	37909821	797	797	797	797	0
168	20250304	161200	37909821	797	797	797	797	0
169	20250304	161100	37909821	797	797	797	797	0
170	20250304	161000	37909821	797	797	797	797	0
171	20250304	160900	37909821	797	797	797	797	0
172	20250304	160800	37909821	797	797	797	797	0
173	20250304	160700	37909821	797	797	797	797	0
174	20250304	160600	37909821	797	797	797	797	0
175	20250304	160500	37909821	797	797	797	797	0
176	20250304	160400	37909821	797	797	797	797	0
177	20250304	160300	37909821	797	797	797	797	0
178	20250304	160200	37909821	797	797	797	797	0
179	20250304	160100	37909821	797	797	797	797	0
180	20250304	160000	37909821	797	797	797	797	0
181	20250304	155900	37909821	797	797	797	797	0
182	20250304	155800	37909821	797	797	797	797	2002
183	20250304	155700	37909821	797	797	797	797	0
184	20250304	155600	37909821	797	797	797	797	0
185	20250304	155500	37909821	797	797	797	797	0
186	20250304	155400	37909821	797	797	797	797	0
187	20250304	155300	37909821	797	797	797	797	0
188	20250304	155200	37909821	797	797	797	797	0
189	20250304	155100	37909821	797	797	797	797	0
190	20250304	155000	37909821	797	797	797	797	0
191	20250304	154900	37909821	797	797	797	797	0
192	20250304	154800	37909821	797	797	797	797	0
193	20250304	154700	37909821	797	797	797	797	0
194	20250304	154600	37909821	797	797	797	797	0
195	20250304	154500	37909821	797	797	797	797	0
196	20250304	154400	37909821	797	797	797	797	0
197	20250304	154300	37909821	797	797	797	797	0
198	20250304	154200	37909821	797	797	797	797	0
199	20250304	154100	37909821	797	797	797	797	0
200	20250304	154000	37909821	797	797	797	797	0
201	20250304	153900	37909821	797	797	797	797	0
202	20250304	153800	37909821	797	797	797	797	0
203	20250304	153700	37909821	797	797	797	797	0
204	20250304	153600	37909821	797	797	797	797	0
205	20250304	153500	37909821	797	797	797	797	0
206	20250304	153400	37909821	797	797	797	797	0
207	20250304	153300	37909821	797	797	797	797	0
208	20250304	153200	37909821	797	797	797	797	0
209	20250304	153100	37909821	797	797	797	797	0
210	20250304	153000	37909821	797	797	797	797	2002
211	20250304	152900	36314227	794	794	794	794	0
212	20250304	152800	36314227	794	794	794	794	0
213	20250304	152700	36314227	794	794	794	794	0
214	20250304	152600	36314227	794	794	794	794	0
215	20250304	152500	36314227	794	794	794	794	0
216	20250304	152400	36314227	794	794	794	794	0
217	20250304	152300	36314227	794	794	794	794	0
218	20250304	152200	36314227	794	794	794	794	0
219	20250304	152100	36314227	794	794	794	794	0
220	20250304	152000	36314227	794	794	794	794	0
221	20250304	151900	36314227	794	794	794	794	40
222	20250304	151800	36282467	794	794	794	794	10
223	20250304	151700	36274527	796	796	796	796	0
224	20250304	151600	36274527	796	796	796	796	0
225	20250304	151500	36274527	796	796	796	796	0
226	20250304	151400	36274527	796	796	796	796	232
227	20250304	151300	36089855	795	795	795	795	0
228	20250304	151200	36089855	795	795	795	795	67
229	20250304	151100	36036590	795	795	795	795	0
230	20250304	151000	36036590	795	795	795	795	4
231	20250304	150900	36033410	796	796	796	796	1
232	20250304	150800	36032614	795	795	795	795	0
233	20250304	150700	36032614	795	795	795	795	0
234	20250304	150600	36032614	795	795	795	795	0
235	20250304	150500	36032614	795	795	795	795	0
236	20250304	150400	36032614	795	795	795	795	27
237	20250304	150300	36011149	795	795	795	795	18
238	20250304	150200	35996839	796	796	796	796	0
239	20250304	150100	35996839	796	796	796	796	0
240	20250304	150000	35996839	796	796	796	796	0
241	20250304	145900	35996839	796	796	796	796	100
242	20250304	145800	35917239	796	796	796	796	0
243	20250304	145700	35917239	796	796	796	796	0
244	20250304	145600	35917239	796	796	796	796	0
245	20250304	145500	35917239	796	796	796	796	0
246	20250304	145400	35917239	796	796	796	796	1130
247	20250304	145300	35017759	795	795	795	795	0
248	20250304	145200	35017759	795	795	795	795	0
249	20250304	145100	35017759	795	795	795	795	50
250	20250304	145000	34978009	797	797	797	797	0
251	20250304	144900	34978009	797	797	797	797	0
252	20250304	144800	34978009	797	797	797	797	0
253	20250304	144700	34978009	797	797	797	797	0
254	20250304	144600	34978009	797	797	797	797	0
255	20250304	144500	34978009	797	797	797	797	0
256	20250304	144400	34978009	797	797	797	797	1
257	20250304	144300	34977212	797	797	797	797	0
258	20250304	144200	34977212	797	796	797	796	3000
259	20250304	144100	32586744	796	796	796	796	0
260	20250304	144000	32586744	796	796	796	796	1
261	20250304	143900	32585948	795	795	795	795	30
262	20250304	143800	32562098	795	795	795	795	0
263	20250304	143700	32562098	795	795	795	795	0
264	20250304	143600	32562098	795	795	795	795	0
265	20250304	143500	32562098	795	795	795	795	340
266	20250304	143400	32291798	794	794	794	794	0
267	20250304	143300	32291798	794	794	794	794	20
268	20250304	143200	32275918	795	795	795	795	7
269	20250304	143100	32270353	794	794	794	794	0
270	20250304	143000	32270353	794	794	794	794	0
271	20250304	142900	32270353	794	794	794	794	0
272	20250304	142800	32270353	794	794	794	794	0
273	20250304	142700	32270353	794	794	794	794	0
274	20250304	142600	32270353	794	794	794	794	0
275	20250304	142500	32270353	794	794	794	794	0
276	20250304	142400	32270353	794	794	794	794	0
277	20250304	142300	32270353	794	794	794	794	0
278	20250304	142200	32270353	794	794	794	794	0
279	20250304	142100	32270353	794	794	794	794	0
280	20250304	142000	32270353	794	794	794	794	0
281	20250304	141900	32270353	794	794	794	794	0
282	20250304	141800	32270353	794	794	794	794	0
283	20250304	141700	32270353	794	794	794	794	0
284	20250304	141600	32270353	794	794	794	794	0
285	20250304	141500	32270353	794	794	794	794	0
286	20250304	141400	32270353	794	794	794	794	0
287	20250304	141300	32270353	794	794	794	794	0
288	20250304	141200	32270353	794	794	794	794	0
289	20250304	141100	32270353	794	794	794	794	15
290	20250304	141000	32258443	793	793	793	793	0
291	20250304	140900	32258443	793	793	793	793	0
292	20250304	140800	32258443	793	793	793	793	0
293	20250304	140700	32258443	793	793	793	793	0
294	20250304	140600	32258443	793	793	793	793	0
295	20250304	140500	32258443	793	793	793	793	0
296	20250304	140400	32258443	793	794	794	793	353
297	20250304	140300	31978402	795	794	795	794	2
298	20250304	140200	31976813	796	796	796	796	1
299	20250304	140100	31976017	797	797	797	797	0
300	20250304	140000	31976017	797	797	797	797	0
301	20250304	135900	31976017	797	797	797	797	0
302	20250304	135800	31976017	797	797	797	797	0
303	20250304	135700	31976017	797	797	797	797	0
304	20250304	135600	31976017	797	797	797	797	0
305	20250304	135500	31976017	797	797	797	797	0
306	20250304	135400	31976017	797	797	797	797	0
307	20250304	135300	31976017	797	797	797	797	0
308	20250304	135200	31976017	797	797	797	797	0
309	20250304	135100	31976017	797	797	797	797	2
310	20250304	135000	31974423	794	794	794	794	0
311	20250304	134900	31974423	794	794	794	794	0
312	20250304	134800	31974423	794	794	794	794	0
313	20250304	134700	31974423	794	794	794	794	0
314	20250304	134600	31974423	794	794	794	794	1
315	20250304	134500	31973629	797	797	797	797	0
316	20250304	134400	31973629	797	797	797	797	0
317	20250304	134300	31973629	797	797	797	797	0
318	20250304	134200	31973629	797	797	797	797	0
319	20250304	134100	31973629	797	797	797	797	0
320	20250304	134000	31973629	797	795	797	795	10
321	20250304	133900	31965671	797	797	797	797	0
322	20250304	133800	31965671	797	797	797	797	0
323	20250304	133700	31965671	797	797	797	797	0
324	20250304	133600	31965671	797	797	797	797	0
325	20250304	133500	31965671	797	797	797	797	0
326	20250304	133400	31965671	797	797	797	797	0
327	20250304	133300	31965671	797	797	797	797	0
328	20250304	133200	31965671	797	797	797	797	0
329	20250304	133100	31965671	797	797	797	797	0
330	20250304	133000	31965671	797	797	797	797	0
331	20250304	132900	31965671	797	797	797	797	0
332	20250304	132800	31965671	797	797	797	797	0
333	20250304	132700	31965671	797	797	797	797	0
334	20250304	132600	31965671	797	797	797	797	0
335	20250304	132500	31965671	797	797	797	797	0
336	20250304	132400	31965671	797	794	797	794	500
337	20250304	132300	31567862	794	794	794	794	3
338	20250304	132200	31565480	795	795	795	795	1
339	20250304	132100	31564685	794	794	794	794	0
340	20250304	132000	31564685	794	793	794	793	2
341	20250304	131900	31563098	791	791	791	791	0
342	20250304	131800	31563098	791	791	791	791	0
343	20250304	131700	31563098	791	795	795	791	1486
344	20250304	131600	30385998	797	797	797	797	1
345	20250304	131500	30385201	795	796	796	795	101
346	20250304	131400	30304809	795	795	795	795	0
347	20250304	131300	30304809	795	795	795	795	0
348	20250304	131200	30304809	795	795	795	795	0
349	20250304	131100	30304809	795	795	795	795	0
350	20250304	131000	30304809	795	795	795	795	0
351	20250304	130900	30304809	795	795	795	795	0
352	20250304	130800	30304809	795	795	795	795	0
353	20250304	130700	30304809	795	795	795	795	0
354	20250304	130600	30304809	795	795	795	795	0
355	20250304	130500	30304809	795	795	795	795	0
356	20250304	130400	30304809	795	795	795	795	0
357	20250304	130300	30304809	795	795	795	795	0
358	20250304	130200	30304809	795	795	795	795	0
359	20250304	130100	30304809	795	795	795	795	0
360	20250304	130000	30304809	795	795	795	795	0
361	20250304	125900	30304809	795	795	795	795	0
362	20250304	125800	30304809	795	795	795	795	0
363	20250304	125700	30304809	795	795	795	795	0
364	20250304	125600	30304809	795	795	795	795	0
365	20250304	125500	30304809	795	795	795	795	0
366	20250304	125400	30304809	795	795	795	795	0
367	20250304	125300	30304809	795	795	795	795	0
368	20250304	125200	30304809	795	795	795	795	0
369	20250304	125100	30304809	795	795	795	795	3
370	20250304	125000	30302424	798	798	798	798	0
371	20250304	124900	30302424	798	798	798	798	0
372	20250304	124800	30302424	798	798	798	798	0
373	20250304	124700	30302424	798	798	798	798	0
374	20250304	124600	30302424	798	798	798	798	0
375	20250304	124500	30302424	798	798	798	798	0
376	20250304	124400	30302424	798	798	798	798	0
377	20250304	124300	30302424	798	798	798	798	0
378	20250304	124200	30302424	798	798	798	798	0
379	20250304	124100	30302424	798	798	798	798	0
380	20250304	124000	30302424	798	798	798	798	0
381	20250304	123900	30302424	798	798	798	798	0
382	20250304	123800	30302424	798	798	798	798	0
383	20250304	123700	30302424	798	798	798	798	0
384	20250304	123600	30302424	798	798	798	798	0
385	20250304	123500	30302424	798	798	798	798	0
386	20250304	123400	30302424	798	793	798	793	5007
387	20250304	123300	26311381	793	793	793	793	0
388	20250304	123200	26311381	793	793	793	793	0
389	20250304	123100	26311381	793	793	793	793	120
390	20250304	123000	26216221	793	793	793	793	0
391	20250304	122900	26216221	793	793	793	793	0
392	20250304	122800	26216221	793	791	793	791	200
393	20250304	122700	26057795	791	791	791	791	0
394	20250304	122600	26057795	791	791	791	791	200
395	20250304	122500	25899595	791	791	791	791	33
396	20250304	122400	25873492	791	791	791	791	20
397	20250304	122300	25857672	791	791	791	791	6
398	20250304	122200	25852926	791	791	791	791	0
399	20250304	122100	25852926	791	792	792	791	43
400	20250304	122000	25818902	792	792	792	792	0
401	20250304	121900	25818902	792	792	792	792	0
402	20250304	121800	25818902	792	792	792	792	40
403	20250304	121700	25787222	792	792	792	792	34
404	20250304	121600	25760294	792	792	792	792	0
405	20250304	121500	25760294	792	792	792	792	0
406	20250304	121400	25760294	792	792	792	792	34
407	20250304	121300	25733366	792	792	792	792	0
408	20250304	121200	25733366	792	792	792	792	0
409	20250304	121100	25733366	792	792	792	792	0
410	20250304	121000	25733366	792	792	793	792	2389
411	20250304	120900	23841267	792	792	792	792	0
412	20250304	120800	23841267	792	792	792	792	0
413	20250304	120700	23841267	792	792	792	792	0
414	20250304	120600	23841267	792	792	792	792	0
415	20250304	120500	23841267	792	792	792	792	8
416	20250304	120400	23834931	793	793	793	793	13
417	20250304	120300	23824622	793	793	793	793	0
418	20250304	120200	23824622	793	792	793	792	2
419	20250304	120100	23823037	791	791	791	791	22
420	20250304	120000	23805635	790	790	790	790	0
421	20250304	115900	23805635	790	790	790	790	0
422	20250304	115800	23805635	790	790	790	790	0
423	20250304	115700	23805635	790	790	790	790	0
424	20250304	115600	23805635	790	790	790	790	0
425	20250304	115500	23805635	790	790	790	790	0
426	20250304	115400	23805635	790	790	790	790	0
427	20250304	115300	23805635	790	790	790	790	0
428	20250304	115200	23805635	790	790	790	790	0
429	20250304	115100	23805635	790	790	790	790	97
430	20250304	115000	23729005	790	790	790	790	1838
431	20250304	114900	22276985	790	790	790	790	306
432	20250304	114800	22035245	790	794	794	790	7856
433	20250304	114700	15824749	796	796	796	796	0
434	20250304	114600	15824749	796	796	796	796	0
435	20250304	114500	15824749	796	796	796	796	0
436	20250304	114400	15824749	796	796	796	796	0
437	20250304	114300	15824749	796	796	796	796	0
438	20250304	114200	15824749	796	796	796	796	0
439	20250304	114100	15824749	796	796	796	796	0
440	20250304	114000	15824749	796	796	796	796	0
441	20250304	113900	15824749	796	796	796	796	0
442	20250304	113800	15824749	796	796	796	796	0
443	20250304	113700	15824749	796	796	796	796	1
444	20250304	113600	15823953	796	796	796	796	0
445	20250304	113500	15823953	796	796	796	796	34
446	20250304	113400	15796889	796	796	796	796	7900
447	20250304	113300	9508489	794	794	794	794	0
448	20250304	113200	9508489	794	794	794	794	1
449	20250304	113100	9507695	795	795	795	795	20
450	20250304	113000	9491795	795	795	795	795	100
451	20250304	112900	9412295	795	795	795	795	11
452	20250304	112800	9403550	796	796	796	796	0
453	20250304	112700	9403550	796	796	796	796	20
454	20250304	112600	9387630	796	796	796	796	20
455	20250304	112500	9371710	795	795	795	795	0
456	20250304	112400	9371710	795	795	795	795	0
457	20250304	112300	9371710	795	795	795	795	2
458	20250304	112200	9370120	795	795	795	795	27
459	20250304	112100	9348655	795	795	795	795	2
460	20250304	112000	9347065	795	795	795	795	0
461	20250304	111900	9347065	795	795	795	795	0
462	20250304	111800	9347065	795	795	795	795	221
463	20250304	111700	9171370	796	796	796	796	7
464	20250304	111600	9165798	796	796	796	795	121
465	20250304	111500	9069496	796	796	796	796	5
466	20250304	111400	9065516	796	796	796	796	0
467	20250304	111300	9065516	796	796	796	796	1
468	20250304	111200	9064720	796	796	796	796	1
469	20250304	111100	9063924	796	796	796	796	0
470	20250304	111000	9063924	796	796	796	796	0
471	20250304	110900	9063924	796	796	796	796	0
472	20250304	110800	9063924	796	796	796	796	0
473	20250304	110700	9063924	796	796	796	796	100
474	20250304	110600	8984324	796	796	796	796	0
475	20250304	110500	8984324	796	796	796	796	0
476	20250304	110400	8984324	796	796	796	796	10
477	20250304	110300	8976364	796	796	796	796	21
478	20250304	110200	8959648	796	796	796	796	0
479	20250304	110100	8959648	796	796	796	796	0
480	20250304	110000	8959648	796	796	796	796	0
481	20250304	105900	8959648	796	796	796	796	20
482	20250304	105800	8943728	795	795	795	795	0
483	20250304	105700	8943728	795	795	795	795	0
484	20250304	105600	8943728	795	795	795	795	0
485	20250304	105500	8943728	795	795	795	795	0
486	20250304	105400	8943728	795	795	795	795	0
487	20250304	105300	8943728	795	795	795	795	0
488	20250304	105200	8943728	795	795	795	795	0
489	20250304	105100	8943728	795	796	796	795	23
490	20250304	105000	8925440	797	797	797	797	0
491	20250304	104900	8925440	797	797	797	797	0
492	20250304	104800	8925440	797	797	797	797	200
493	20250304	104700	8766040	797	797	797	797	0
494	20250304	104600	8766040	797	797	797	797	0
495	20250304	104500	8766040	797	797	797	797	0
496	20250304	104400	8766040	797	797	797	797	0
497	20250304	104300	8766040	797	797	797	797	0
498	20250304	104200	8766040	797	797	797	797	0
499	20250304	104100	8766040	797	797	797	797	0
500	20250304	104000	8766040	797	797	797	797	0
501	20250304	103900	8766040	797	797	797	797	27
502	20250304	103800	8744521	797	797	797	797	3
503	20250304	103700	8742130	797	797	797	797	0
504	20250304	103600	8742130	797	797	797	797	0
505	20250304	103500	8742130	797	797	797	797	0
506	20250304	103400	8742130	797	797	797	797	0
507	20250304	103300	8742130	797	797	797	797	4
508	20250304	103200	8738942	797	797	797	797	0
509	20250304	103100	8738942	797	797	797	797	0
510	20250304	103000	8738942	797	797	797	797	0
511	20250304	102900	8738942	797	797	797	797	1
512	20250304	102800	8738145	793	793	793	793	0
513	20250304	102700	8738145	793	797	797	793	21
514	20250304	102600	8721412	793	793	793	793	0
515	20250304	102500	8721412	793	793	793	793	0
516	20250304	102400	8721412	793	797	797	793	11
517	20250304	102300	8712649	793	793	793	793	1
518	20250304	102200	8711856	797	797	797	797	0
519	20250304	102100	8711856	797	797	797	797	0
520	20250304	102000	8711856	797	797	797	797	1
521	20250304	101900	8711059	792	792	792	792	0
522	20250304	101800	8711059	792	792	792	792	0
523	20250304	101700	8711059	792	792	792	792	1
524	20250304	101600	8710267	797	797	797	797	0
525	20250304	101500	8710267	797	797	797	797	2
526	20250304	101400	8708673	797	797	797	797	6
527	20250304	101300	8703891	797	797	797	797	1
528	20250304	101200	8703094	797	797	797	797	0
529	20250304	101100	8703094	797	797	797	797	0
530	20250304	101000	8703094	797	797	797	797	0
531	20250304	100900	8703094	797	797	797	797	0
532	20250304	100800	8703094	797	797	797	797	0
533	20250304	100700	8703094	797	797	797	797	0
534	20250304	100600	8703094	797	797	797	797	0
535	20250304	100500	8703094	797	797	797	797	0
536	20250304	100400	8703094	797	797	797	797	0
537	20250304	100300	8703094	797	797	797	797	0
538	20250304	100200	8703094	797	797	797	797	0
539	20250304	100100	8703094	797	797	797	797	0
540	20250304	100000	8703094	797	797	797	797	1
541	20250304	095900	8702297	793	793	793	793	0
542	20250304	095800	8702297	793	793	793	793	300
543	20250304	095700	8464397	798	798	798	798	16
544	20250304	095600	8451629	798	798	798	798	11
545	20250304	095500	8442851	798	798	798	798	394
546	20250304	095400	8128439	798	798	798	798	0
547	20250304	095300	8128439	798	798	798	798	0
548	20250304	095200	8128439	798	798	798	798	0
549	20250304	095100	8128439	798	798	798	798	0
550	20250304	095000	8128439	798	798	798	798	0
551	20250304	094900	8128439	798	798	798	798	0
552	20250304	094800	8128439	798	798	798	798	0
553	20250304	094700	8128439	798	798	798	798	0
554	20250304	094600	8128439	798	798	798	798	0
555	20250304	094500	8128439	798	798	798	798	0
556	20250304	094400	8128439	798	798	798	798	0
557	20250304	094300	8128439	798	798	798	798	0
558	20250304	094200	8128439	798	798	798	791	406
559	20250304	094100	7804941	798	798	798	798	66
560	20250304	094000	7752273	789	790	790	789	50
561	20250304	093900	7712820	789	789	789	789	0
562	20250304	093800	7712820	789	798	798	789	5437
563	20250304	093700	3417662	799	799	799	799	0
564	20250304	093600	3417662	799	799	799	799	0
565	20250304	093500	3417662	799	799	799	799	0
566	20250304	093400	3417662	799	799	799	799	0
567	20250304	093300	3417662	799	799	799	799	5
568	20250304	093200	3413667	799	799	799	799	0
569	20250304	093100	3413667	799	799	799	799	0
570	20250304	093000	3413667	799	799	799	799	0
571	20250304	092900	3413667	799	799	799	799	0
572	20250304	092800	3413667	799	799	799	799	0
573	20250304	092700	3413667	799	799	799	799	0
574	20250304	092600	3413667	799	796	799	796	54
575	20250304	092500	3370559	796	796	796	796	0
576	20250304	092400	3370559	796	796	796	796	0
577	20250304	092300	3370559	796	796	796	796	4
578	20250304	092200	3367375	795	795	795	795	0
579	20250304	092100	3367375	795	795	795	795	0
580	20250304	092000	3367375	795	795	795	795	16
581	20250304	091900	3354655	794	792	794	791	46
582	20250304	091800	3318184	791	796	796	791	51
583	20250304	091700	3277701	800	800	800	800	0
584	20250304	091600	3277701	800	800	800	800	844
585	20250304	091500	2602501	799	799	799	799	100
586	20250304	091400	2522601	799	798	799	798	435
587	20250304	091300	2175318	797	797	797	797	111
588	20250304	091200	2086851	795	794	796	794	623
589	20250304	091100	1592053	793	792	793	792	1053
590	20250304	091000	757564	792	792	792	792	50
591	20250304	090900	717964	792	792	792	792	10
592	20250304	090800	710044	791	791	791	791	0
593	20250304	090700	710044	791	791	791	791	0
594	20250304	090600	710044	791	791	791	791	5
595	20250304	090500	706089	790	790	790	790	0
596	20250304	090400	706089	790	790	790	790	9
597	20250304	090300	698979	791	791	791	791	0
598	20250304	090200	698979	791	791	791	791	493
599	20250304	090100	309016	790	790	790	790	10
600	20250304	090000	301116	789	791	791	788	381