KissMeData/018620/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	190600	13659739	885	885	885	885	228
3	20250306	190500	13659739	885	885	885	885	0
4	20250306	190400	13659739	885	885	885	885	0
5	20250306	190300	13659739	885	885	885	885	0
6	20250306	190200	13659739	885	885	885	885	0
7	20250306	190100	13659739	885	885	885	885	0
8	20250306	190000	13659739	885	885	885	885	0
9	20250306	185900	13659739	885	885	885	885	0
10	20250306	185800	13659739	885	885	885	885	0
11	20250306	185700	13659739	885	885	885	885	0
12	20250306	185600	13659739	885	885	885	885	0
13	20250306	185500	13659739	885	885	885	885	0
14	20250306	185400	13659739	885	885	885	885	0
15	20250306	185300	13659739	885	885	885	885	0
16	20250306	185200	13659739	885	885	885	885	0
17	20250306	185100	13659739	885	885	885	885	0
18	20250306	185000	13659739	885	885	885	885	0
19	20250306	184900	13659739	885	885	885	885	0
20	20250306	184800	13659739	885	885	885	885	0
21	20250306	184700	13659739	885	885	885	885	0
22	20250306	184600	13659739	885	885	885	885	0
23	20250306	184500	13659739	885	885	885	885	0
24	20250306	184400	13659739	885	885	885	885	0
25	20250306	184300	13659739	885	885	885	885	0
26	20250306	184200	13659739	885	885	885	885	0
27	20250306	184100	13659739	885	885	885	885	0
28	20250306	184000	13659739	885	885	885	885	0
29	20250306	183900	13659739	885	885	885	885	0
30	20250306	183800	13659739	885	885	885	885	0
31	20250306	183700	13659739	885	885	885	885	0
32	20250306	183600	13659739	885	885	885	885	228
33	20250306	183500	13659739	885	885	885	885	0
34	20250306	183400	13659739	885	885	885	885	0
35	20250306	183300	13659739	885	885	885	885	0
36	20250306	183200	13659739	885	885	885	885	0
37	20250306	183100	13659739	885	885	885	885	0
38	20250306	183000	13659739	885	885	885	885	0
39	20250306	182900	13659739	885	885	885	885	0
40	20250306	182800	13659739	885	885	885	885	0
41	20250306	182700	13659739	885	885	885	885	0
42	20250306	182600	13659739	885	885	885	885	0
43	20250306	182500	13659739	885	885	885	885	0
44	20250306	182400	13659739	885	885	885	885	0
45	20250306	182300	13659739	885	885	885	885	0
46	20250306	182200	13659739	885	885	885	885	0
47	20250306	182100	13659739	885	885	885	885	0
48	20250306	182000	13659739	885	885	885	885	0
49	20250306	181900	13659739	885	885	885	885	0
50	20250306	181800	13659739	885	885	885	885	0
51	20250306	181700	13659739	885	885	885	885	0
52	20250306	181600	13659739	885	885	885	885	0
53	20250306	181500	13659739	885	885	885	885	0
54	20250306	181400	13659739	885	885	885	885	0
55	20250306	181300	13659739	885	885	885	885	0
56	20250306	181200	13659739	885	885	885	885	0
57	20250306	181100	13659739	885	885	885	885	0
58	20250306	181000	13659739	885	885	885	885	0
59	20250306	180900	13659739	885	885	885	885	0
60	20250306	180800	13659739	885	885	885	885	0
61	20250306	180700	13659739	885	885	885	885	0
62	20250306	180600	13659739	885	885	885	885	228
63	20250306	180500	13659739	885	885	885	885	0
64	20250306	180400	13659739	885	885	885	885	0
65	20250306	180300	13659739	885	885	885	885	0
66	20250306	180200	13659739	885	885	885	885	0
67	20250306	180100	13659739	885	885	885	885	0
68	20250306	180000	13659739	885	885	885	885	0
69	20250306	175900	13659739	885	885	885	885	0
70	20250306	175800	13659739	885	885	885	885	0
71	20250306	175700	13659739	885	885	885	885	0
72	20250306	175600	13659739	885	885	885	885	0
73	20250306	175500	13659739	885	885	885	885	0
74	20250306	175400	13659739	885	885	885	885	0
75	20250306	175300	13659739	885	885	885	885	0
76	20250306	175200	13659739	885	885	885	885	0
77	20250306	175100	13659739	885	885	885	885	0
78	20250306	175000	13659739	885	885	885	885	0
79	20250306	174900	13659739	885	885	885	885	0
80	20250306	174800	13659739	885	885	885	885	0
81	20250306	174700	13659739	885	885	885	885	0
82	20250306	174600	13659739	885	885	885	885	0
83	20250306	174500	13659739	885	885	885	885	0
84	20250306	174400	13659739	885	885	885	885	0
85	20250306	174300	13659739	885	885	885	885	0
86	20250306	174200	13659739	885	885	885	885	0
87	20250306	174100	13659739	885	885	885	885	0
88	20250306	174000	13659739	885	885	885	885	0
89	20250306	173900	13659739	885	885	885	885	0
90	20250306	173800	13659739	885	885	885	885	0
91	20250306	173700	13659739	885	885	885	885	0
92	20250306	173600	13659739	885	885	885	885	228
93	20250306	173500	13659739	885	885	885	885	0
94	20250306	173400	13659739	885	885	885	885	0
95	20250306	173300	13659739	885	885	885	885	0
96	20250306	173200	13659739	885	885	885	885	0
97	20250306	173100	13659739	885	885	885	885	0
98	20250306	173000	13659739	885	885	885	885	0
99	20250306	172900	13659739	885	885	885	885	0
100	20250306	172800	13659739	885	885	885	885	0
101	20250306	172700	13659739	885	885	885	885	0
102	20250306	172600	13659739	885	885	885	885	0
103	20250306	172500	13659739	885	885	885	885	0
104	20250306	172400	13659739	885	885	885	885	0
105	20250306	172300	13659739	885	885	885	885	0
106	20250306	172200	13659739	885	885	885	885	0
107	20250306	172100	13659739	885	885	885	885	0
108	20250306	172000	13659739	885	885	885	885	0
109	20250306	171900	13659739	885	885	885	885	0
110	20250306	171800	13659739	885	885	885	885	0
111	20250306	171700	13659739	885	885	885	885	0
112	20250306	171600	13659739	885	885	885	885	0
113	20250306	171500	13659739	885	885	885	885	0
114	20250306	171400	13659739	885	885	885	885	0
115	20250306	171300	13659739	885	885	885	885	0
116	20250306	171200	13659739	885	885	885	885	0
117	20250306	171100	13659739	885	885	885	885	0
118	20250306	171000	13659739	885	885	885	885	0
119	20250306	170900	13659739	885	885	885	885	0
120	20250306	170800	13659739	885	885	885	885	0
121	20250306	170700	13659739	885	885	885	885	0
122	20250306	170600	13659739	885	885	885	885	228
123	20250306	170500	13659739	885	885	885	885	0
124	20250306	170400	13659739	885	885	885	885	0
125	20250306	170300	13659739	885	885	885	885	0
126	20250306	170200	13659739	885	885	885	885	0
127	20250306	170100	13659739	885	885	885	885	0
128	20250306	170000	13659739	885	885	885	885	0
129	20250306	165900	13659739	885	885	885	885	0
130	20250306	165800	13659739	885	885	885	885	0
131	20250306	165700	13659739	885	885	885	885	0
132	20250306	165600	13659739	885	885	885	885	0
133	20250306	165500	13659739	885	885	885	885	0
134	20250306	165400	13659739	885	885	885	885	0
135	20250306	165300	13659739	885	885	885	885	0
136	20250306	165200	13659739	885	885	885	885	0
137	20250306	165100	13659739	885	885	885	885	0
138	20250306	165000	13659739	885	885	885	885	0
139	20250306	164900	13659739	885	885	885	885	0
140	20250306	164800	13659739	885	885	885	885	0
141	20250306	164700	13659739	885	885	885	885	0
142	20250306	164600	13659739	885	885	885	885	0
143	20250306	164500	13659739	885	885	885	885	0
144	20250306	164400	13659739	885	885	885	885	0
145	20250306	164300	13659739	885	885	885	885	0
146	20250306	164200	13659739	885	885	885	885	0
147	20250306	164100	13659739	885	885	885	885	0
148	20250306	164000	13659739	885	885	885	885	0
149	20250306	163900	13659739	885	885	885	885	0
150	20250306	163800	13659739	885	885	885	885	0
151	20250306	163700	13659739	885	885	885	885	0
152	20250306	163600	13659739	885	885	885	885	228
153	20250306	163500	13659739	885	885	885	885	0
154	20250306	163400	13659739	885	885	885	885	0
155	20250306	163300	13659739	885	885	885	885	0
156	20250306	163200	13659739	885	885	885	885	0
157	20250306	163100	13659739	885	885	885	885	0
158	20250306	163000	13659739	885	885	885	885	0
159	20250306	162900	13659739	885	885	885	885	0
160	20250306	162800	13659739	885	885	885	885	0
161	20250306	162700	13659739	885	885	885	885	0
162	20250306	162600	13659739	885	885	885	885	0
163	20250306	162500	13659739	885	885	885	885	0
164	20250306	162400	13659739	885	885	885	885	0
165	20250306	162300	13659739	885	885	885	885	0
166	20250306	162200	13659739	885	885	885	885	0
167	20250306	162100	13659739	885	885	885	885	0
168	20250306	162000	13659739	885	885	885	885	0
169	20250306	161900	13659739	885	885	885	885	0
170	20250306	161800	13659739	885	885	885	885	0
171	20250306	161700	13659739	885	885	885	885	0
172	20250306	161600	13659739	885	885	885	885	0
173	20250306	161500	13659739	885	885	885	885	0
174	20250306	161400	13659739	885	885	885	885	0
175	20250306	161300	13659739	885	885	885	885	0
176	20250306	161200	13659739	885	885	885	885	0
177	20250306	161100	13659739	885	885	885	885	0
178	20250306	161000	13659739	885	885	885	885	0
179	20250306	160900	13659739	885	885	885	885	0
180	20250306	160800	13659739	885	885	885	885	0
181	20250306	160700	13659739	885	885	885	885	0
182	20250306	160600	13659739	885	885	885	885	228
183	20250306	160500	13659739	885	885	885	885	0
184	20250306	160400	13659739	885	885	885	885	0
185	20250306	160300	13659739	885	885	885	885	0
186	20250306	160200	13659739	885	885	885	885	0
187	20250306	160100	13659739	885	885	885	885	0
188	20250306	160000	13659739	885	885	885	885	0
189	20250306	155900	13659739	885	885	885	885	0
190	20250306	155800	13659739	885	885	885	885	0
191	20250306	155700	13659739	885	885	885	885	0
192	20250306	155600	13659739	885	885	885	885	0
193	20250306	155500	13659739	885	885	885	885	0
194	20250306	155400	13659739	885	885	885	885	0
195	20250306	155300	13659739	885	885	885	885	0
196	20250306	155200	13659739	885	885	885	885	0
197	20250306	155100	13659739	885	885	885	885	0
198	20250306	155000	13659739	885	885	885	885	0
199	20250306	154900	13659739	885	885	885	885	0
200	20250306	154800	13659739	885	885	885	885	0
201	20250306	154700	13659739	885	885	885	885	0
202	20250306	154600	13659739	885	885	885	885	0
203	20250306	154500	13659739	885	885	885	885	0
204	20250306	154400	13659739	885	885	885	885	0
205	20250306	154300	13659739	885	885	885	885	0
206	20250306	154200	13659739	885	885	885	885	0
207	20250306	154100	13659739	885	885	885	885	0
208	20250306	154000	13659739	885	885	885	885	0
209	20250306	153900	13659739	885	885	885	885	0
210	20250306	153800	13659739	885	885	885	885	0
211	20250306	153700	13659739	885	885	885	885	0
212	20250306	153600	13659739	885	885	885	885	228
213	20250306	153500	13659739	885	885	885	885	0
214	20250306	153400	13659739	885	885	885	885	0
215	20250306	153300	13659739	885	885	885	885	0
216	20250306	153200	13659739	885	885	885	885	0
217	20250306	153100	13659739	885	885	885	885	0
218	20250306	153000	13659739	885	885	885	885	228
219	20250306	152900	13457959	885	885	885	885	0
220	20250306	152800	13457959	885	885	885	885	0
221	20250306	152700	13457959	885	885	885	885	0
222	20250306	152600	13457959	885	885	885	885	0
223	20250306	152500	13457959	885	885	885	885	0
224	20250306	152400	13457959	885	885	885	885	0
225	20250306	152300	13457959	885	885	885	885	0
226	20250306	152200	13457959	885	885	885	885	0
227	20250306	152100	13457959	885	885	885	885	0
228	20250306	152000	13457959	885	885	885	885	0
229	20250306	151900	13457959	885	885	885	885	7
230	20250306	151800	13451764	885	885	885	885	4
231	20250306	151700	13448224	883	883	883	883	1
232	20250306	151600	13447341	887	887	887	887	0
233	20250306	151500	13447341	887	887	887	887	0
234	20250306	151400	13447341	887	887	887	887	0
235	20250306	151300	13447341	887	887	887	887	0
236	20250306	151200	13447341	887	887	887	887	0
237	20250306	151100	13447341	887	887	887	887	4
238	20250306	151000	13443793	885	885	885	885	0
239	20250306	150900	13443793	885	885	885	885	1
240	20250306	150800	13442908	887	887	887	887	0
241	20250306	150700	13442908	887	887	887	887	4
242	20250306	150600	13439360	885	887	887	885	5
243	20250306	150500	13434927	885	885	885	885	0
244	20250306	150400	13434927	885	885	885	885	0
245	20250306	150300	13434927	885	885	885	885	0
246	20250306	150200	13434927	885	885	885	885	0
247	20250306	150100	13434927	885	885	885	885	1
248	20250306	150000	13434042	887	887	887	887	0
249	20250306	145900	13434042	887	887	887	887	0
250	20250306	145800	13434042	887	887	887	887	0
251	20250306	145700	13434042	887	887	887	887	0
252	20250306	145600	13434042	887	887	887	887	0
253	20250306	145500	13434042	887	887	887	887	0
254	20250306	145400	13434042	887	887	887	887	0
255	20250306	145300	13434042	887	887	887	887	0
256	20250306	145200	13434042	887	887	887	887	0
257	20250306	145100	13434042	887	887	887	887	0
258	20250306	145000	13434042	887	887	887	887	0
259	20250306	144900	13434042	887	887	887	887	0
260	20250306	144800	13434042	887	887	887	887	0
261	20250306	144700	13434042	887	887	887	887	0
262	20250306	144600	13434042	887	887	887	887	0
263	20250306	144500	13434042	887	887	887	887	0
264	20250306	144400	13434042	887	887	887	887	0
265	20250306	144300	13434042	887	887	887	887	0
266	20250306	144200	13434042	887	887	887	887	10
267	20250306	144100	13425172	887	887	887	887	0
268	20250306	144000	13425172	887	887	887	887	0
269	20250306	143900	13425172	887	887	887	887	0
270	20250306	143800	13425172	887	887	887	887	0
271	20250306	143700	13425172	887	882	887	881	335
272	20250306	143600	13129706	887	887	887	887	0
273	20250306	143500	13129706	887	887	887	887	0
274	20250306	143400	13129706	887	887	887	887	0
275	20250306	143300	13129706	887	887	887	887	0
276	20250306	143200	13129706	887	887	887	887	0
277	20250306	143100	13129706	887	887	887	887	0
278	20250306	143000	13129706	887	887	887	887	0
279	20250306	142900	13129706	887	887	887	887	0
280	20250306	142800	13129706	887	887	887	887	0
281	20250306	142700	13129706	887	887	887	887	0
282	20250306	142600	13129706	887	887	887	887	0
283	20250306	142500	13129706	887	887	887	887	0
284	20250306	142400	13129706	887	887	887	887	0
285	20250306	142300	13129706	887	887	887	887	0
286	20250306	142200	13129706	887	887	887	887	0
287	20250306	142100	13129706	887	887	887	887	0
288	20250306	142000	13129706	887	887	887	887	0
289	20250306	141900	13129706	887	887	887	887	0
290	20250306	141800	13129706	887	887	887	887	0
291	20250306	141700	13129706	887	887	887	887	0
292	20250306	141600	13129706	887	888	888	887	1004
293	20250306	141500	12239154	882	882	882	882	0
294	20250306	141400	12239154	882	882	882	882	0
295	20250306	141300	12239154	882	882	882	882	3
296	20250306	141200	12236508	881	881	881	881	0
297	20250306	141100	12236508	881	881	881	881	0
298	20250306	141000	12236508	881	881	881	881	0
299	20250306	140900	12236508	881	881	881	881	0
300	20250306	140800	12236508	881	881	881	881	0
301	20250306	140700	12236508	881	881	881	881	0
302	20250306	140600	12236508	881	881	881	881	700
303	20250306	140500	11619808	888	888	888	888	0
304	20250306	140400	11619808	888	888	888	888	0
305	20250306	140300	11619808	888	888	888	888	0
306	20250306	140200	11619808	888	888	888	888	0
307	20250306	140100	11619808	888	888	888	888	0
308	20250306	140000	11619808	888	888	888	888	0
309	20250306	135900	11619808	888	888	888	888	0
310	20250306	135800	11619808	888	888	888	888	0
311	20250306	135700	11619808	888	888	888	888	0
312	20250306	135600	11619808	888	888	888	888	0
313	20250306	135500	11619808	888	888	888	888	0
314	20250306	135400	11619808	888	888	888	888	4
315	20250306	135300	11616256	879	879	879	879	0
316	20250306	135200	11616256	879	879	879	879	0
317	20250306	135100	11616256	879	879	879	879	0
318	20250306	135000	11616256	879	879	879	879	0
319	20250306	134900	11616256	879	879	879	879	0
320	20250306	134800	11616256	879	884	884	879	239
321	20250306	134700	11405905	888	888	888	888	100
322	20250306	134600	11317105	888	888	888	888	50
323	20250306	134500	11272705	888	888	888	888	0
324	20250306	134400	11272705	888	888	888	888	0
325	20250306	134300	11272705	888	888	888	888	0
326	20250306	134200	11272705	888	888	888	888	0
327	20250306	134100	11272705	888	888	888	888	0
328	20250306	134000	11272705	888	888	888	888	0
329	20250306	133900	11272705	888	888	888	888	0
330	20250306	133800	11272705	888	888	888	888	0
331	20250306	133700	11272705	888	888	888	888	0
332	20250306	133600	11272705	888	888	888	888	0
333	20250306	133500	11272705	888	888	888	888	0
334	20250306	133400	11272705	888	888	888	888	4
335	20250306	133300	11269153	886	886	886	886	0
336	20250306	133200	11269153	886	886	886	886	0
337	20250306	133100	11269153	886	886	886	886	0
338	20250306	133000	11269153	886	886	886	886	0
339	20250306	132900	11269153	886	886	886	886	0
340	20250306	132800	11269153	886	886	886	886	0
341	20250306	132700	11269153	886	886	886	886	0
342	20250306	132600	11269153	886	886	886	886	0
343	20250306	132500	11269153	886	886	886	886	0
344	20250306	132400	11269153	886	886	886	886	0
345	20250306	132300	11269153	886	886	886	886	0
346	20250306	132200	11269153	886	886	886	886	0
347	20250306	132100	11269153	886	886	886	886	0
348	20250306	132000	11269153	886	887	887	886	73
349	20250306	131900	11204428	887	887	887	887	26
350	20250306	131800	11181366	889	889	889	889	0
351	20250306	131700	11181366	889	889	889	889	0
352	20250306	131600	11181366	889	889	889	889	0
353	20250306	131500	11181366	889	889	889	889	0
354	20250306	131400	11181366	889	889	889	889	0
355	20250306	131300	11181366	889	889	889	889	0
356	20250306	131200	11181366	889	889	889	889	0
357	20250306	131100	11181366	889	889	889	889	0
358	20250306	131000	11181366	889	889	889	889	0
359	20250306	130900	11181366	889	889	889	889	0
360	20250306	130800	11181366	889	889	889	889	0
361	20250306	130700	11181366	889	889	889	889	0
362	20250306	130600	11181366	889	889	889	889	0
363	20250306	130500	11181366	889	889	889	889	0
364	20250306	130400	11181366	889	889	889	889	0
365	20250306	130300	11181366	889	889	889	889	0
366	20250306	130200	11181366	889	889	889	889	0
367	20250306	130100	11181366	889	889	889	889	0
368	20250306	130000	11181366	889	889	889	889	0
369	20250306	125900	11181366	889	889	889	889	0
370	20250306	125800	11181366	889	889	889	889	0
371	20250306	125700	11181366	889	889	889	889	0
372	20250306	125600	11181366	889	889	889	889	0
373	20250306	125500	11181366	889	889	889	889	0
374	20250306	125400	11181366	889	889	889	889	0
375	20250306	125300	11181366	889	889	889	889	0
376	20250306	125200	11181366	889	889	889	889	0
377	20250306	125100	11181366	889	889	889	889	0
378	20250306	125000	11181366	889	889	889	889	0
379	20250306	124900	11181366	889	889	889	889	23
380	20250306	124800	11160919	889	889	889	889	0
381	20250306	124700	11160919	889	889	889	889	0
382	20250306	124600	11160919	889	889	889	889	0
383	20250306	124500	11160919	889	889	889	889	0
384	20250306	124400	11160919	889	889	889	889	0
385	20250306	124300	11160919	889	889	889	889	0
386	20250306	124200	11160919	889	889	889	889	0
387	20250306	124100	11160919	889	889	889	889	0
388	20250306	124000	11160919	889	889	889	889	0
389	20250306	123900	11160919	889	889	889	889	0
390	20250306	123800	11160919	889	889	889	889	0
391	20250306	123700	11160919	889	889	889	889	0
392	20250306	123600	11160919	889	889	889	889	0
393	20250306	123500	11160919	889	889	889	889	0
394	20250306	123400	11160919	889	889	889	889	0
395	20250306	123300	11160919	889	889	889	889	0
396	20250306	123200	11160919	889	889	889	889	4
397	20250306	123100	11157363	888	888	888	888	0
398	20250306	123000	11157363	888	888	888	888	0
399	20250306	122900	11157363	888	888	888	888	0
400	20250306	122800	11157363	888	888	888	888	0
401	20250306	122700	11157363	888	888	888	888	0
402	20250306	122600	11157363	888	888	888	888	27
403	20250306	122500	11133387	889	889	889	889	0
404	20250306	122400	11133387	889	889	889	889	0
405	20250306	122300	11133387	889	889	889	889	0
406	20250306	122200	11133387	889	889	889	889	0
407	20250306	122100	11133387	889	889	889	889	0
408	20250306	122000	11133387	889	889	889	889	0
409	20250306	121900	11133387	889	889	889	889	13
410	20250306	121800	11121830	887	887	887	887	0
411	20250306	121700	11121830	887	887	887	887	0
412	20250306	121600	11121830	887	887	887	887	0
413	20250306	121500	11121830	887	887	887	887	100
414	20250306	121400	11033130	889	889	889	889	0
415	20250306	121300	11033130	889	889	889	889	0
416	20250306	121200	11033130	889	889	889	889	0
417	20250306	121100	11033130	889	889	889	889	0
418	20250306	121000	11033130	889	889	889	889	0
419	20250306	120900	11033130	889	889	889	889	0
420	20250306	120800	11033130	889	889	889	889	0
421	20250306	120700	11033130	889	889	889	889	0
422	20250306	120600	11033130	889	889	889	889	11
423	20250306	120500	11023351	889	889	889	889	0
424	20250306	120400	11023351	889	889	889	889	0
425	20250306	120300	11023351	889	889	889	889	0
426	20250306	120200	11023351	889	889	889	889	0
427	20250306	120100	11023351	889	889	889	889	0
428	20250306	120000	11023351	889	889	889	889	0
429	20250306	115900	11023351	889	889	889	889	0
430	20250306	115800	11023351	889	889	889	889	0
431	20250306	115700	11023351	889	889	889	889	0
432	20250306	115600	11023351	889	889	889	889	0
433	20250306	115500	11023351	889	889	889	889	0
434	20250306	115400	11023351	889	889	889	889	0
435	20250306	115300	11023351	889	889	889	889	0
436	20250306	115200	11023351	889	889	889	889	0
437	20250306	115100	11023351	889	889	889	889	0
438	20250306	115000	11023351	889	889	889	889	0
439	20250306	114900	11023351	889	889	889	889	0
440	20250306	114800	11023351	889	889	889	889	0
441	20250306	114700	11023351	889	889	889	889	0
442	20250306	114600	11023351	889	889	889	889	124
443	20250306	114500	10913115	889	889	889	889	0
444	20250306	114400	10913115	889	889	889	889	0
445	20250306	114300	10913115	889	889	889	889	0
446	20250306	114200	10913115	889	889	889	889	0
447	20250306	114100	10913115	889	889	889	889	0
448	20250306	114000	10913115	889	889	889	889	0
449	20250306	113900	10913115	889	889	889	889	0
450	20250306	113800	10913115	889	889	889	889	0
451	20250306	113700	10913115	889	889	889	889	0
452	20250306	113600	10913115	889	889	889	889	0
453	20250306	113500	10913115	889	889	889	889	0
454	20250306	113400	10913115	889	889	889	889	0
455	20250306	113300	10913115	889	889	889	889	0
456	20250306	113200	10913115	889	889	889	889	0
457	20250306	113100	10913115	889	889	889	889	0
458	20250306	113000	10913115	889	889	889	889	0
459	20250306	112900	10913115	889	889	889	889	0
460	20250306	112800	10913115	889	889	889	889	0
461	20250306	112700	10913115	889	889	889	889	0
462	20250306	112600	10913115	889	889	889	889	0
463	20250306	112500	10913115	889	889	889	889	0
464	20250306	112400	10913115	889	889	889	889	0
465	20250306	112300	10913115	889	889	889	889	120
466	20250306	112200	10806435	889	889	889	889	0
467	20250306	112100	10806435	889	889	889	889	0
468	20250306	112000	10806435	889	889	889	889	269
469	20250306	111900	10567294	890	880	890	879	1700
470	20250306	111800	9067403	880	880	880	880	0
471	20250306	111700	9067403	880	881	881	880	199
472	20250306	111600	8892282	880	880	880	880	0
473	20250306	111500	8892282	880	880	880	880	0
474	20250306	111400	8892282	880	880	880	880	0
475	20250306	111300	8892282	880	880	880	880	0
476	20250306	111200	8892282	880	880	880	880	0
477	20250306	111100	8892282	880	880	880	880	0
478	20250306	111000	8892282	880	880	880	880	0
479	20250306	110900	8892282	880	880	880	880	0
480	20250306	110800	8892282	880	880	880	880	0
481	20250306	110700	8892282	880	880	880	880	0
482	20250306	110600	8892282	880	889	889	880	229
483	20250306	110500	8689994	890	890	890	890	0
484	20250306	110400	8689994	890	890	890	890	0
485	20250306	110300	8689994	890	890	890	888	404
486	20250306	110200	8330470	890	890	890	890	0
487	20250306	110100	8330470	890	890	890	890	29
488	20250306	110000	8304660	890	890	890	890	0
489	20250306	105900	8304660	890	890	890	890	0
490	20250306	105800	8304660	890	890	890	890	0
491	20250306	105700	8304660	890	890	890	890	28
492	20250306	105600	8279740	890	890	890	890	0
493	20250306	105500	8279740	890	890	890	890	0
494	20250306	105400	8279740	890	889	890	889	728
495	20250306	105300	7632120	889	889	889	889	0
496	20250306	105200	7632120	889	889	889	889	0
497	20250306	105100	7632120	889	888	889	888	32
498	20250306	105000	7603701	888	887	888	887	6
499	20250306	104900	7598378	887	887	887	887	0
500	20250306	104800	7598378	887	887	887	887	0
501	20250306	104700	7598378	887	887	887	887	0
502	20250306	104600	7598378	887	887	887	887	20
503	20250306	104500	7580638	887	887	887	887	0
504	20250306	104400	7580638	887	887	887	887	339
505	20250306	104300	7279945	886	886	886	886	0
506	20250306	104200	7279945	886	886	886	886	332
507	20250306	104100	6985793	886	886	886	886	294
508	20250306	104000	6725309	886	886	886	886	0
509	20250306	103900	6725309	886	886	886	886	0
510	20250306	103800	6725309	886	886	886	886	0
511	20250306	103700	6725309	886	886	886	886	0
512	20250306	103600	6725309	886	886	886	886	0
513	20250306	103500	6725309	886	886	886	886	0
514	20250306	103400	6725309	886	886	886	886	0
515	20250306	103300	6725309	886	886	886	886	28
516	20250306	103200	6700501	886	886	886	886	0
517	20250306	103100	6700501	886	886	886	886	0
518	20250306	103000	6700501	886	886	886	886	0
519	20250306	102900	6700501	886	886	886	886	0
520	20250306	102800	6700501	886	886	886	886	28
521	20250306	102700	6675693	886	886	886	886	248
522	20250306	102600	6455965	886	886	886	886	0
523	20250306	102500	6455965	886	886	886	886	0
524	20250306	102400	6455965	886	886	886	886	0
525	20250306	102300	6455965	886	886	886	886	0
526	20250306	102200	6455965	886	886	886	886	28
527	20250306	102100	6431157	886	886	886	886	0
528	20250306	102000	6431157	886	886	886	886	0
529	20250306	101900	6431157	886	886	886	886	0
530	20250306	101800	6431157	886	886	886	886	23
531	20250306	101700	6410779	886	886	886	886	0
532	20250306	101600	6410779	886	886	886	886	15
533	20250306	101500	6397489	886	886	886	886	0
534	20250306	101400	6397489	886	886	886	886	0
535	20250306	101300	6397489	886	886	886	886	0
536	20250306	101200	6397489	886	886	886	886	0
537	20250306	101100	6397489	886	886	886	886	0
538	20250306	101000	6397489	886	886	886	886	1
539	20250306	100900	6396603	886	885	886	885	3
540	20250306	100800	6393947	885	885	885	885	0
541	20250306	100700	6393947	885	885	885	885	0
542	20250306	100600	6393947	885	885	885	885	0
543	20250306	100500	6393947	885	885	885	885	0
544	20250306	100400	6393947	885	885	885	885	1
545	20250306	100300	6393062	884	884	884	884	0
546	20250306	100200	6393062	884	884	884	884	0
547	20250306	100100	6393062	884	884	884	884	734
548	20250306	100000	5744206	881	881	881	881	0
549	20250306	095900	5744206	881	881	881	881	0
550	20250306	095800	5744206	881	881	881	881	1053
551	20250306	095700	4816513	881	881	881	881	0
552	20250306	095600	4816513	881	881	881	881	0
553	20250306	095500	4816513	881	881	881	881	0
554	20250306	095400	4816513	881	881	881	881	21
555	20250306	095300	4798012	881	881	881	881	0
556	20250306	095200	4798012	881	881	881	881	0
557	20250306	095100	4798012	881	881	881	881	0
558	20250306	095000	4798012	881	881	881	881	0
559	20250306	094900	4798012	881	881	881	881	2
560	20250306	094800	4796250	881	881	881	881	20
561	20250306	094700	4778630	881	882	882	881	1087
562	20250306	094600	3819914	884	884	884	884	0
563	20250306	094500	3819914	884	884	884	884	0
564	20250306	094400	3819914	884	884	884	884	2
565	20250306	094300	3818146	884	884	884	884	1
566	20250306	094200	3817262	884	884	884	884	0
567	20250306	094100	3817262	884	884	884	884	0
568	20250306	094000	3817262	884	884	884	884	0
569	20250306	093900	3817262	884	884	884	884	0
570	20250306	093800	3817262	884	884	884	884	0
571	20250306	093700	3817262	884	884	884	884	0
572	20250306	093600	3817262	884	883	884	883	463
573	20250306	093500	3408420	884	884	884	884	0
574	20250306	093400	3408420	884	884	884	884	0
575	20250306	093300	3408420	884	884	884	884	0
576	20250306	093200	3408420	884	884	884	884	112
577	20250306	093100	3309412	886	886	886	886	0
578	20250306	093000	3309412	886	886	886	886	0
579	20250306	092900	3309412	886	886	886	886	0
580	20250306	092800	3309412	886	886	886	886	0
581	20250306	092700	3309412	886	886	886	886	0
582	20250306	092600	3309412	886	886	886	886	0
583	20250306	092500	3309412	886	886	886	886	0
584	20250306	092400	3309412	886	886	886	886	0
585	20250306	092300	3309412	886	886	886	886	0
586	20250306	092200	3309412	886	886	886	886	0
587	20250306	092100	3309412	886	886	886	886	0
588	20250306	092000	3309412	886	886	886	886	0
589	20250306	091900	3309412	886	886	886	886	0
590	20250306	091800	3309412	886	886	886	886	22
591	20250306	091700	3289920	887	887	887	887	0
592	20250306	091600	3289920	887	887	887	887	0
593	20250306	091500	3289920	887	887	887	887	0
594	20250306	091400	3289920	887	887	887	887	0
595	20250306	091300	3289920	887	887	887	887	0
596	20250306	091200	3289920	887	887	887	887	0
597	20250306	091100	3289920	887	887	887	887	0
598	20250306	091000	3289920	887	887	887	887	0
599	20250306	090900	3289920	887	887	887	887	0
600	20250306	090800	3289920	887	887	887	887	0
601	20250306	090700	3289920	887	887	887	887	0
602	20250306	090600	3289920	887	887	887	887	0
603	20250306	090500	3289920	887	887	887	887	0
604	20250306	090400	3289920	887	887	887	887	0
605	20250306	090300	3289920	887	887	887	887	0
606	20250306	090200	3289920	887	887	887	887	0
607	20250306	090100	3289920	887	882	887	882	629
608	20250306	090000	2735082	882	882	882	882	3101