KissMeData/227610/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	205400	26673059	910	910	910	910	298
3	20250317	205300	26673059	910	910	910	910	0
4	20250317	205200	26673059	910	910	910	910	0
5	20250317	205100	26673059	910	910	910	910	0
6	20250317	205000	26673059	910	910	910	910	0
7	20250317	204900	26673059	910	910	910	910	0
8	20250317	204800	26673059	910	910	910	910	0
9	20250317	204700	26673059	910	910	910	910	0
10	20250317	204600	26673059	910	910	910	910	0
11	20250317	204500	26673059	910	910	910	910	0
12	20250317	204400	26673059	910	910	910	910	0
13	20250317	204300	26673059	910	910	910	910	0
14	20250317	204200	26673059	910	910	910	910	0
15	20250317	204100	26673059	910	910	910	910	0
16	20250317	204000	26673059	910	910	910	910	0
17	20250317	203900	26673059	910	910	910	910	0
18	20250317	203800	26673059	910	910	910	910	0
19	20250317	203700	26673059	910	910	910	910	0
20	20250317	203600	26673059	910	910	910	910	0
21	20250317	203500	26673059	910	910	910	910	0
22	20250317	203400	26673059	910	910	910	910	0
23	20250317	203300	26673059	910	910	910	910	0
24	20250317	203200	26673059	910	910	910	910	0
25	20250317	203100	26673059	910	910	910	910	0
26	20250317	203000	26673059	910	910	910	910	0
27	20250317	202900	26673059	910	910	910	910	0
28	20250317	202800	26673059	910	910	910	910	0
29	20250317	202700	26673059	910	910	910	910	0
30	20250317	202600	26673059	910	910	910	910	0
31	20250317	202500	26673059	910	910	910	910	0
32	20250317	202400	26673059	910	910	910	910	298
33	20250317	202300	26673059	910	910	910	910	0
34	20250317	202200	26673059	910	910	910	910	0
35	20250317	202100	26673059	910	910	910	910	0
36	20250317	202000	26673059	910	910	910	910	0
37	20250317	201900	26673059	910	910	910	910	0
38	20250317	201800	26673059	910	910	910	910	0
39	20250317	201700	26673059	910	910	910	910	0
40	20250317	201600	26673059	910	910	910	910	0
41	20250317	201500	26673059	910	910	910	910	0
42	20250317	201400	26673059	910	910	910	910	0
43	20250317	201300	26673059	910	910	910	910	0
44	20250317	201200	26673059	910	910	910	910	0
45	20250317	201100	26673059	910	910	910	910	0
46	20250317	201000	26673059	910	910	910	910	0
47	20250317	200900	26673059	910	910	910	910	0
48	20250317	200800	26673059	910	910	910	910	0
49	20250317	200700	26673059	910	910	910	910	0
50	20250317	200600	26673059	910	910	910	910	0
51	20250317	200500	26673059	910	910	910	910	0
52	20250317	200400	26673059	910	910	910	910	0
53	20250317	200300	26673059	910	910	910	910	0
54	20250317	200200	26673059	910	910	910	910	0
55	20250317	200100	26673059	910	910	910	910	0
56	20250317	200000	26673059	910	910	910	910	0
57	20250317	195900	26673059	910	910	910	910	0
58	20250317	195800	26673059	910	910	910	910	0
59	20250317	195700	26673059	910	910	910	910	0
60	20250317	195600	26673059	910	910	910	910	0
61	20250317	195500	26673059	910	910	910	910	0
62	20250317	195400	26673059	910	910	910	910	298
63	20250317	195300	26673059	910	910	910	910	0
64	20250317	195200	26673059	910	910	910	910	0
65	20250317	195100	26673059	910	910	910	910	0
66	20250317	195000	26673059	910	910	910	910	0
67	20250317	194900	26673059	910	910	910	910	0
68	20250317	194800	26673059	910	910	910	910	0
69	20250317	194700	26673059	910	910	910	910	0
70	20250317	194600	26673059	910	910	910	910	0
71	20250317	194500	26673059	910	910	910	910	0
72	20250317	194400	26673059	910	910	910	910	0
73	20250317	194300	26673059	910	910	910	910	0
74	20250317	194200	26673059	910	910	910	910	0
75	20250317	194100	26673059	910	910	910	910	0
76	20250317	194000	26673059	910	910	910	910	0
77	20250317	193900	26673059	910	910	910	910	0
78	20250317	193800	26673059	910	910	910	910	0
79	20250317	193700	26673059	910	910	910	910	0
80	20250317	193600	26673059	910	910	910	910	0
81	20250317	193500	26673059	910	910	910	910	0
82	20250317	193400	26673059	910	910	910	910	0
83	20250317	193300	26673059	910	910	910	910	0
84	20250317	193200	26673059	910	910	910	910	0
85	20250317	193100	26673059	910	910	910	910	0
86	20250317	193000	26673059	910	910	910	910	0
87	20250317	192900	26673059	910	910	910	910	0
88	20250317	192800	26673059	910	910	910	910	0
89	20250317	192700	26673059	910	910	910	910	0
90	20250317	192600	26673059	910	910	910	910	0
91	20250317	192500	26673059	910	910	910	910	0
92	20250317	192400	26673059	910	910	910	910	298
93	20250317	192300	26673059	910	910	910	910	0
94	20250317	192200	26673059	910	910	910	910	0
95	20250317	192100	26673059	910	910	910	910	0
96	20250317	192000	26673059	910	910	910	910	0
97	20250317	191900	26673059	910	910	910	910	0
98	20250317	191800	26673059	910	910	910	910	0
99	20250317	191700	26673059	910	910	910	910	0
100	20250317	191600	26673059	910	910	910	910	0
101	20250317	191500	26673059	910	910	910	910	0
102	20250317	191400	26673059	910	910	910	910	0
103	20250317	191300	26673059	910	910	910	910	0
104	20250317	191200	26673059	910	910	910	910	0
105	20250317	191100	26673059	910	910	910	910	0
106	20250317	191000	26673059	910	910	910	910	0
107	20250317	190900	26673059	910	910	910	910	0
108	20250317	190800	26673059	910	910	910	910	0
109	20250317	190700	26673059	910	910	910	910	0
110	20250317	190600	26673059	910	910	910	910	0
111	20250317	190500	26673059	910	910	910	910	0
112	20250317	190400	26673059	910	910	910	910	0
113	20250317	190300	26673059	910	910	910	910	0
114	20250317	190200	26673059	910	910	910	910	0
115	20250317	190100	26673059	910	910	910	910	0
116	20250317	190000	26673059	910	910	910	910	0
117	20250317	185900	26673059	910	910	910	910	0
118	20250317	185800	26673059	910	910	910	910	0
119	20250317	185700	26673059	910	910	910	910	0
120	20250317	185600	26673059	910	910	910	910	0
121	20250317	185500	26673059	910	910	910	910	0
122	20250317	185400	26673059	910	910	910	910	298
123	20250317	185300	26673059	910	910	910	910	0
124	20250317	185200	26673059	910	910	910	910	0
125	20250317	185100	26673059	910	910	910	910	0
126	20250317	185000	26673059	910	910	910	910	0
127	20250317	184900	26673059	910	910	910	910	0
128	20250317	184800	26673059	910	910	910	910	0
129	20250317	184700	26673059	910	910	910	910	0
130	20250317	184600	26673059	910	910	910	910	0
131	20250317	184500	26673059	910	910	910	910	0
132	20250317	184400	26673059	910	910	910	910	0
133	20250317	184300	26673059	910	910	910	910	0
134	20250317	184200	26673059	910	910	910	910	0
135	20250317	184100	26673059	910	910	910	910	0
136	20250317	184000	26673059	910	910	910	910	0
137	20250317	183900	26673059	910	910	910	910	0
138	20250317	183800	26673059	910	910	910	910	0
139	20250317	183700	26673059	910	910	910	910	0
140	20250317	183600	26673059	910	910	910	910	0
141	20250317	183500	26673059	910	910	910	910	0
142	20250317	183400	26673059	910	910	910	910	0
143	20250317	183300	26673059	910	910	910	910	0
144	20250317	183200	26673059	910	910	910	910	0
145	20250317	183100	26673059	910	910	910	910	0
146	20250317	183000	26673059	910	910	910	910	0
147	20250317	182900	26673059	910	910	910	910	0
148	20250317	182800	26673059	910	910	910	910	0
149	20250317	182700	26673059	910	910	910	910	0
150	20250317	182600	26673059	910	910	910	910	0
151	20250317	182500	26673059	910	910	910	910	0
152	20250317	182400	26673059	910	910	910	910	298
153	20250317	182300	26673059	910	910	910	910	0
154	20250317	182200	26673059	910	910	910	910	0
155	20250317	182100	26673059	910	910	910	910	0
156	20250317	182000	26673059	910	910	910	910	0
157	20250317	181900	26673059	910	910	910	910	0
158	20250317	181800	26673059	910	910	910	910	0
159	20250317	181700	26673059	910	910	910	910	0
160	20250317	181600	26673059	910	910	910	910	0
161	20250317	181500	26673059	910	910	910	910	0
162	20250317	181400	26673059	910	910	910	910	0
163	20250317	181300	26673059	910	910	910	910	0
164	20250317	181200	26673059	910	910	910	910	0
165	20250317	181100	26673059	910	910	910	910	0
166	20250317	181000	26673059	910	910	910	910	0
167	20250317	180900	26673059	910	910	910	910	0
168	20250317	180800	26673059	910	910	910	910	0
169	20250317	180700	26673059	910	910	910	910	0
170	20250317	180600	26673059	910	910	910	910	0
171	20250317	180500	26673059	910	910	910	910	0
172	20250317	180400	26673059	910	910	910	910	0
173	20250317	180300	26673059	910	910	910	910	0
174	20250317	180200	26673059	910	910	910	910	0
175	20250317	180100	26673059	910	910	910	910	0
176	20250317	180000	26673059	910	910	910	910	0
177	20250317	175900	26673059	910	910	910	910	0
178	20250317	175800	26673059	910	910	910	910	0
179	20250317	175700	26673059	910	910	910	910	0
180	20250317	175600	26673059	910	910	910	910	0
181	20250317	175500	26673059	910	910	910	910	0
182	20250317	175400	26673059	910	910	910	910	298
183	20250317	175300	26673059	910	910	910	910	0
184	20250317	175200	26673059	910	910	910	910	0
185	20250317	175100	26673059	910	910	910	910	0
186	20250317	175000	26673059	910	910	910	910	0
187	20250317	174900	26673059	910	910	910	910	0
188	20250317	174800	26673059	910	910	910	910	0
189	20250317	174700	26673059	910	910	910	910	0
190	20250317	174600	26673059	910	910	910	910	0
191	20250317	174500	26673059	910	910	910	910	0
192	20250317	174400	26673059	910	910	910	910	0
193	20250317	174300	26673059	910	910	910	910	0
194	20250317	174200	26673059	910	910	910	910	0
195	20250317	174100	26673059	910	910	910	910	0
196	20250317	174000	26673059	910	910	910	910	0
197	20250317	173900	26673059	910	910	910	910	0
198	20250317	173800	26673059	910	910	910	910	0
199	20250317	173700	26673059	910	910	910	910	0
200	20250317	173600	26673059	910	910	910	910	0
201	20250317	173500	26673059	910	910	910	910	0
202	20250317	173400	26673059	910	910	910	910	0
203	20250317	173300	26673059	910	910	910	910	0
204	20250317	173200	26673059	910	910	910	910	0
205	20250317	173100	26673059	910	910	910	910	0
206	20250317	173000	26673059	910	910	910	910	0
207	20250317	172900	26673059	910	910	910	910	0
208	20250317	172800	26673059	910	910	910	910	0
209	20250317	172700	26673059	910	910	910	910	0
210	20250317	172600	26673059	910	910	910	910	0
211	20250317	172500	26673059	910	910	910	910	0
212	20250317	172400	26673059	910	910	910	910	298
213	20250317	172300	26673059	910	910	910	910	0
214	20250317	172200	26673059	910	910	910	910	0
215	20250317	172100	26673059	910	910	910	910	0
216	20250317	172000	26673059	910	910	910	910	0
217	20250317	171900	26673059	910	910	910	910	0
218	20250317	171800	26673059	910	910	910	910	0
219	20250317	171700	26673059	910	910	910	910	0
220	20250317	171600	26673059	910	910	910	910	0
221	20250317	171500	26673059	910	910	910	910	0
222	20250317	171400	26673059	910	910	910	910	0
223	20250317	171300	26673059	910	910	910	910	0
224	20250317	171200	26673059	910	910	910	910	0
225	20250317	171100	26673059	910	910	910	910	0
226	20250317	171000	26673059	910	910	910	910	0
227	20250317	170900	26673059	910	910	910	910	0
228	20250317	170800	26673059	910	910	910	910	0
229	20250317	170700	26673059	910	910	910	910	0
230	20250317	170600	26673059	910	910	910	910	0
231	20250317	170500	26673059	910	910	910	910	0
232	20250317	170400	26673059	910	910	910	910	0
233	20250317	170300	26673059	910	910	910	910	0
234	20250317	170200	26673059	910	910	910	910	0
235	20250317	170100	26673059	910	910	910	910	0
236	20250317	170000	26673059	910	910	910	910	0
237	20250317	165900	26673059	910	910	910	910	0
238	20250317	165800	26673059	910	910	910	910	0
239	20250317	165700	26673059	910	910	910	910	0
240	20250317	165600	26673059	910	910	910	910	0
241	20250317	165500	26673059	910	910	910	910	0
242	20250317	165400	26673059	910	910	910	910	298
243	20250317	165300	26673059	910	910	910	910	0
244	20250317	165200	26673059	910	910	910	910	0
245	20250317	165100	26673059	910	910	910	910	0
246	20250317	165000	26673059	910	910	910	910	0
247	20250317	164900	26673059	910	910	910	910	0
248	20250317	164800	26673059	910	910	910	910	0
249	20250317	164700	26673059	910	910	910	910	0
250	20250317	164600	26673059	910	910	910	910	0
251	20250317	164500	26673059	910	910	910	910	0
252	20250317	164400	26673059	910	910	910	910	0
253	20250317	164300	26673059	910	910	910	910	0
254	20250317	164200	26673059	910	910	910	910	0
255	20250317	164100	26673059	910	910	910	910	0
256	20250317	164000	26673059	910	910	910	910	0
257	20250317	163900	26673059	910	910	910	910	0
258	20250317	163800	26673059	910	910	910	910	0
259	20250317	163700	26673059	910	910	910	910	0
260	20250317	163600	26673059	910	910	910	910	0
261	20250317	163500	26673059	910	910	910	910	0
262	20250317	163400	26673059	910	910	910	910	0
263	20250317	163300	26673059	910	910	910	910	0
264	20250317	163200	26673059	910	910	910	910	0
265	20250317	163100	26673059	910	910	910	910	0
266	20250317	163000	26673059	910	910	910	910	0
267	20250317	162900	26673059	910	910	910	910	0
268	20250317	162800	26673059	910	910	910	910	0
269	20250317	162700	26673059	910	910	910	910	0
270	20250317	162600	26673059	910	910	910	910	0
271	20250317	162500	26673059	910	910	910	910	0
272	20250317	162400	26673059	910	910	910	910	298
273	20250317	162300	26673059	910	910	910	910	0
274	20250317	162200	26673059	910	910	910	910	0
275	20250317	162100	26673059	910	910	910	910	0
276	20250317	162000	26673059	910	910	910	910	0
277	20250317	161900	26673059	910	910	910	910	0
278	20250317	161800	26673059	910	910	910	910	0
279	20250317	161700	26673059	910	910	910	910	0
280	20250317	161600	26673059	910	910	910	910	0
281	20250317	161500	26673059	910	910	910	910	0
282	20250317	161400	26673059	910	910	910	910	0
283	20250317	161300	26673059	910	910	910	910	0
284	20250317	161200	26673059	910	910	910	910	0
285	20250317	161100	26673059	910	910	910	910	0
286	20250317	161000	26673059	910	910	910	910	0
287	20250317	160900	26673059	910	910	910	910	0
288	20250317	160800	26673059	910	910	910	910	0
289	20250317	160700	26673059	910	910	910	910	0
290	20250317	160600	26673059	910	910	910	910	0
291	20250317	160500	26673059	910	910	910	910	0
292	20250317	160400	26673059	910	910	910	910	0
293	20250317	160300	26673059	910	910	910	910	0
294	20250317	160200	26673059	910	910	910	910	0
295	20250317	160100	26673059	910	910	910	910	0
296	20250317	160000	26673059	910	910	910	910	0
297	20250317	155900	26673059	910	910	910	910	0
298	20250317	155800	26673059	910	910	910	910	0
299	20250317	155700	26673059	910	910	910	910	0
300	20250317	155600	26673059	910	910	910	910	0
301	20250317	155500	26673059	910	910	910	910	0
302	20250317	155400	26673059	910	910	910	910	298
303	20250317	155300	26673059	910	910	910	910	0
304	20250317	155200	26673059	910	910	910	910	0
305	20250317	155100	26673059	910	910	910	910	0
306	20250317	155000	26673059	910	910	910	910	0
307	20250317	154900	26673059	910	910	910	910	0
308	20250317	154800	26673059	910	910	910	910	0
309	20250317	154700	26673059	910	910	910	910	0
310	20250317	154600	26673059	910	910	910	910	0
311	20250317	154500	26673059	910	910	910	910	0
312	20250317	154400	26673059	910	910	910	910	0
313	20250317	154300	26673059	910	910	910	910	0
314	20250317	154200	26673059	910	910	910	910	0
315	20250317	154100	26673059	910	910	910	910	0
316	20250317	154000	26673059	910	910	910	910	0
317	20250317	153900	26673059	910	910	910	910	0
318	20250317	153800	26673059	910	910	910	910	0
319	20250317	153700	26673059	910	910	910	910	0
320	20250317	153600	26673059	910	910	910	910	0
321	20250317	153500	26673059	910	910	910	910	0
322	20250317	153400	26673059	910	910	910	910	0
323	20250317	153300	26673059	910	910	910	910	0
324	20250317	153200	26673059	910	910	910	910	0
325	20250317	153100	26673059	910	910	910	910	0
326	20250317	153000	26673059	910	910	910	910	298
327	20250317	152900	26401879	910	910	910	910	0
328	20250317	152800	26401879	910	910	910	910	0
329	20250317	152700	26401879	910	910	910	910	0
330	20250317	152600	26401879	910	910	910	910	0
331	20250317	152500	26401879	910	910	910	910	0
332	20250317	152400	26401879	910	910	910	910	0
333	20250317	152300	26401879	910	910	910	910	0
334	20250317	152200	26401879	910	910	910	910	0
335	20250317	152100	26401879	910	910	910	910	0
336	20250317	152000	26401879	910	910	910	910	0
337	20250317	151900	26401879	910	910	910	910	0
338	20250317	151800	26401879	910	910	910	910	0
339	20250317	151700	26401879	910	910	910	910	0
340	20250317	151600	26401879	910	910	910	910	0
341	20250317	151500	26401879	910	910	910	910	12
342	20250317	151400	26390959	910	910	910	910	0
343	20250317	151300	26390959	910	904	910	904	333
344	20250317	151200	26089921	904	904	904	904	0
345	20250317	151100	26089921	904	904	904	904	0
346	20250317	151000	26089921	904	904	904	904	1
347	20250317	150900	26089017	898	901	901	898	3954
348	20250317	150800	22537483	910	910	910	910	0
349	20250317	150700	22537483	910	910	910	910	0
350	20250317	150600	22537483	910	910	910	910	20
351	20250317	150500	22519283	910	910	910	910	0
352	20250317	150400	22519283	910	910	910	910	0
353	20250317	150300	22519283	910	910	910	910	0
354	20250317	150200	22519283	910	910	910	910	0
355	20250317	150100	22519283	910	910	910	910	0
356	20250317	150000	22519283	910	910	910	910	0
357	20250317	145900	22519283	910	910	910	910	0
358	20250317	145800	22519283	910	910	910	910	0
359	20250317	145700	22519283	910	910	910	910	0
360	20250317	145600	22519283	910	910	910	910	2
361	20250317	145500	22517463	910	910	910	910	0
362	20250317	145400	22517463	910	910	910	910	0
363	20250317	145300	22517463	910	910	910	910	0
364	20250317	145200	22517463	910	910	910	910	0
365	20250317	145100	22517463	910	910	910	910	0
366	20250317	145000	22517463	910	910	910	910	0
367	20250317	144900	22517463	910	910	910	910	0
368	20250317	144800	22517463	910	910	910	910	0
369	20250317	144700	22517463	910	910	910	910	0
370	20250317	144600	22517463	910	910	910	910	0
371	20250317	144500	22517463	910	910	910	910	0
372	20250317	144400	22517463	910	910	910	910	0
373	20250317	144300	22517463	910	910	910	910	0
374	20250317	144200	22517463	910	910	910	910	0
375	20250317	144100	22517463	910	910	910	910	0
376	20250317	144000	22517463	910	910	910	910	0
377	20250317	143900	22517463	910	910	910	910	0
378	20250317	143800	22517463	910	910	910	910	10
379	20250317	143700	22508363	911	911	911	911	0
380	20250317	143600	22508363	911	911	911	911	0
381	20250317	143500	22508363	911	911	911	911	0
382	20250317	143400	22508363	911	911	911	911	0
383	20250317	143300	22508363	911	911	911	911	0
384	20250317	143200	22508363	911	911	911	911	0
385	20250317	143100	22508363	911	911	911	911	0
386	20250317	143000	22508363	911	911	911	911	0
387	20250317	142900	22508363	911	911	911	911	0
388	20250317	142800	22508363	911	911	911	911	0
389	20250317	142700	22508363	911	911	911	911	0
390	20250317	142600	22508363	911	911	911	911	0
391	20250317	142500	22508363	911	911	911	911	0
392	20250317	142400	22508363	911	911	911	911	0
393	20250317	142300	22508363	911	911	911	911	0
394	20250317	142200	22508363	911	911	911	911	0
395	20250317	142100	22508363	911	911	911	911	0
396	20250317	142000	22508363	911	911	911	911	0
397	20250317	141900	22508363	911	911	911	911	0
398	20250317	141800	22508363	911	910	911	910	6
399	20250317	141700	22502902	910	910	910	910	0
400	20250317	141600	22502902	910	910	910	910	0
401	20250317	141500	22502902	910	910	910	910	5
402	20250317	141400	22498352	913	913	913	913	0
403	20250317	141300	22498352	913	913	913	913	0
404	20250317	141200	22498352	913	913	913	913	0
405	20250317	141100	22498352	913	913	913	913	0
406	20250317	141000	22498352	913	913	913	913	0
407	20250317	140900	22498352	913	913	913	913	0
408	20250317	140800	22498352	913	913	913	913	0
409	20250317	140700	22498352	913	913	913	913	0
410	20250317	140600	22498352	913	913	913	913	0
411	20250317	140500	22498352	913	913	913	913	0
412	20250317	140400	22498352	913	913	913	913	0
413	20250317	140300	22498352	913	913	913	913	0
414	20250317	140200	22498352	913	913	913	913	0
415	20250317	140100	22498352	913	913	913	913	0
416	20250317	140000	22498352	913	913	913	913	0
417	20250317	135900	22498352	913	913	913	913	0
418	20250317	135800	22498352	913	913	913	913	0
419	20250317	135700	22498352	913	913	913	913	0
420	20250317	135600	22498352	913	913	913	913	0
421	20250317	135500	22498352	913	913	913	913	0
422	20250317	135400	22498352	913	913	913	913	0
423	20250317	135300	22498352	913	913	913	913	0
424	20250317	135200	22498352	913	913	913	913	0
425	20250317	135100	22498352	913	913	913	913	0
426	20250317	135000	22498352	913	913	913	913	0
427	20250317	134900	22498352	913	913	913	913	0
428	20250317	134800	22498352	913	913	913	913	0
429	20250317	134700	22498352	913	913	913	913	0
430	20250317	134600	22498352	913	913	913	913	0
431	20250317	134500	22498352	913	913	913	913	0
432	20250317	134400	22498352	913	913	913	913	0
433	20250317	134300	22498352	913	913	913	913	0
434	20250317	134200	22498352	913	913	913	913	0
435	20250317	134100	22498352	913	913	913	913	0
436	20250317	134000	22498352	913	913	913	913	0
437	20250317	133900	22498352	913	913	913	913	0
438	20250317	133800	22498352	913	913	913	913	0
439	20250317	133700	22498352	913	913	913	913	0
440	20250317	133600	22498352	913	913	913	913	0
441	20250317	133500	22498352	913	913	913	913	0
442	20250317	133400	22498352	913	913	913	913	0
443	20250317	133300	22498352	913	910	913	910	500
444	20250317	133200	22042289	911	911	911	911	0
445	20250317	133100	22042289	911	911	911	911	0
446	20250317	133000	22042289	911	911	911	911	0
447	20250317	132900	22042289	911	911	911	911	0
448	20250317	132800	22042289	911	911	911	911	0
449	20250317	132700	22042289	911	911	911	911	0
450	20250317	132600	22042289	911	911	911	911	0
451	20250317	132500	22042289	911	911	911	911	0
452	20250317	132400	22042289	911	911	911	911	0
453	20250317	132300	22042289	911	911	911	911	0
454	20250317	132200	22042289	911	911	911	911	0
455	20250317	132100	22042289	911	911	911	911	0
456	20250317	132000	22042289	911	911	911	911	0
457	20250317	131900	22042289	911	911	911	911	0
458	20250317	131800	22042289	911	911	911	911	0
459	20250317	131700	22042289	911	911	911	911	0
460	20250317	131600	22042289	911	911	911	911	0
461	20250317	131500	22042289	911	911	911	911	0
462	20250317	131400	22042289	911	911	911	911	0
463	20250317	131300	22042289	911	911	911	911	0
464	20250317	131200	22042289	911	911	911	911	0
465	20250317	131100	22042289	911	911	911	911	0
466	20250317	131000	22042289	911	911	911	911	0
467	20250317	130900	22042289	911	911	911	911	0
468	20250317	130800	22042289	911	911	911	911	1000
469	20250317	130700	21131289	911	911	911	911	0
470	20250317	130600	21131289	911	911	911	911	5
471	20250317	130500	21126734	912	912	912	912	150
472	20250317	130400	20989934	912	912	912	912	0
473	20250317	130300	20989934	912	912	912	912	0
474	20250317	130200	20989934	912	912	912	912	0
475	20250317	130100	20989934	912	912	912	912	0
476	20250317	130000	20989934	912	912	912	912	0
477	20250317	125900	20989934	912	912	912	912	0
478	20250317	125800	20989934	912	912	912	912	0
479	20250317	125700	20989934	912	912	912	912	0
480	20250317	125600	20989934	912	912	912	912	0
481	20250317	125500	20989934	912	912	912	912	0
482	20250317	125400	20989934	912	912	912	912	0
483	20250317	125300	20989934	912	912	912	912	0
484	20250317	125200	20989934	912	903	912	903	201
485	20250317	125100	20808422	905	905	905	905	0
486	20250317	125000	20808422	905	905	905	905	0
487	20250317	124900	20808422	905	905	905	905	0
488	20250317	124800	20808422	905	905	905	905	0
489	20250317	124700	20808422	905	903	905	898	10501
490	20250317	124600	11363455	903	903	903	903	0
491	20250317	124500	11363455	903	903	903	903	0
492	20250317	124400	11363455	903	903	903	903	0
493	20250317	124300	11363455	903	903	903	903	0
494	20250317	124200	11363455	903	903	903	903	0
495	20250317	124100	11363455	903	903	903	903	0
496	20250317	124000	11363455	903	903	903	903	0
497	20250317	123900	11363455	903	903	903	903	0
498	20250317	123800	11363455	903	903	903	903	0
499	20250317	123700	11363455	903	903	903	903	0
500	20250317	123600	11363455	903	903	903	903	0
501	20250317	123500	11363455	903	903	903	903	0
502	20250317	123400	11363455	903	903	903	903	0
503	20250317	123300	11363455	903	903	903	903	0
504	20250317	123200	11363455	903	905	905	903	3601
505	20250317	123100	8110546	910	910	910	910	0
506	20250317	123000	8110546	910	910	910	910	0
507	20250317	122900	8110546	910	910	910	910	0
508	20250317	122800	8110546	910	910	910	910	0
509	20250317	122700	8110546	910	910	910	910	0
510	20250317	122600	8110546	910	910	910	910	0
511	20250317	122500	8110546	910	910	910	910	0
512	20250317	122400	8110546	910	910	910	910	0
513	20250317	122300	8110546	910	910	910	910	0
514	20250317	122200	8110546	910	910	910	910	0
515	20250317	122100	8110546	910	910	910	910	11
516	20250317	122000	8100536	910	910	910	910	11
517	20250317	121900	8090526	905	905	905	905	0
518	20250317	121800	8090526	905	905	905	905	0
519	20250317	121700	8090526	905	905	905	905	0
520	20250317	121600	8090526	905	905	905	905	0
521	20250317	121500	8090526	905	905	905	905	0
522	20250317	121400	8090526	905	905	905	905	0
523	20250317	121300	8090526	905	905	905	905	0
524	20250317	121200	8090526	905	905	905	905	0
525	20250317	121100	8090526	905	905	905	905	0
526	20250317	121000	8090526	905	905	905	905	0
527	20250317	120900	8090526	905	905	905	905	0
528	20250317	120800	8090526	905	905	905	905	0
529	20250317	120700	8090526	905	905	905	905	2500
530	20250317	120600	5828026	912	912	912	912	0
531	20250317	120500	5828026	912	906	912	905	1511
532	20250317	120400	4460191	912	912	912	912	0
533	20250317	120300	4460191	912	912	912	912	0
534	20250317	120200	4460191	912	912	912	912	0
535	20250317	120100	4460191	912	912	912	912	0
536	20250317	120000	4460191	912	912	912	912	0
537	20250317	115900	4460191	912	912	912	912	0
538	20250317	115800	4460191	912	912	912	912	0
539	20250317	115700	4460191	912	912	912	912	0
540	20250317	115600	4460191	912	912	912	912	0
541	20250317	115500	4460191	912	912	912	912	0
542	20250317	115400	4460191	912	912	912	912	0
543	20250317	115300	4460191	912	912	912	912	1
544	20250317	115200	4459279	906	909	909	906	605
545	20250317	115100	3911072	910	910	910	910	0
546	20250317	115000	3911072	910	910	910	910	0
547	20250317	114900	3911072	910	910	910	910	0
548	20250317	114800	3911072	910	910	910	910	0
549	20250317	114700	3911072	910	910	910	910	0
550	20250317	114600	3911072	910	910	910	910	0
551	20250317	114500	3911072	910	910	910	910	0
552	20250317	114400	3911072	910	910	910	910	0
553	20250317	114300	3911072	910	910	910	910	0
554	20250317	114200	3911072	910	910	910	910	0
555	20250317	114100	3911072	910	910	910	910	0
556	20250317	114000	3911072	910	910	910	910	0
557	20250317	113900	3911072	910	910	910	910	0
558	20250317	113800	3911072	910	910	910	910	0
559	20250317	113700	3911072	910	910	910	910	0
560	20250317	113600	3911072	910	910	910	910	0
561	20250317	113500	3911072	910	910	910	910	0
562	20250317	113400	3911072	910	910	910	910	0
563	20250317	113300	3911072	910	910	910	910	0
564	20250317	113200	3911072	910	910	910	910	0
565	20250317	113100	3911072	910	910	910	910	4
566	20250317	113000	3907432	913	913	913	913	0
567	20250317	112900	3907432	913	913	913	913	0
568	20250317	112800	3907432	913	913	913	913	0
569	20250317	112700	3907432	913	913	913	913	0
570	20250317	112600	3907432	913	913	913	913	0
571	20250317	112500	3907432	913	913	913	913	0
572	20250317	112400	3907432	913	913	913	913	0
573	20250317	112300	3907432	913	913	913	913	0
574	20250317	112200	3907432	913	913	913	913	0
575	20250317	112100	3907432	913	913	913	913	0
576	20250317	112000	3907432	913	913	913	913	0
577	20250317	111900	3907432	913	913	913	913	3
578	20250317	111800	3904693	914	914	914	914	0
579	20250317	111700	3904693	914	914	914	914	0
580	20250317	111600	3904693	914	914	914	914	0
581	20250317	111500	3904693	914	914	914	914	0
582	20250317	111400	3904693	914	914	914	914	0
583	20250317	111300	3904693	914	914	914	914	0
584	20250317	111200	3904693	914	914	914	914	0
585	20250317	111100	3904693	914	914	914	914	0
586	20250317	111000	3904693	914	914	914	914	0
587	20250317	110900	3904693	914	914	914	914	0
588	20250317	110800	3904693	914	914	914	914	0
589	20250317	110700	3904693	914	914	914	914	0
590	20250317	110600	3904693	914	914	914	914	0
591	20250317	110500	3904693	914	914	914	914	0
592	20250317	110400	3904693	914	914	914	914	0
593	20250317	110300	3904693	914	914	914	914	0
594	20250317	110200	3904693	914	914	914	914	0
595	20250317	110100	3904693	914	914	914	914	0
596	20250317	110000	3904693	914	914	914	914	0
597	20250317	105900	3904693	914	914	914	914	0
598	20250317	105800	3904693	914	914	914	914	0
599	20250317	105700	3904693	914	914	914	914	0
600	20250317	105600	3904693	914	914	914	914	0
601	20250317	105500	3904693	914	914	914	914	0
602	20250317	105400	3904693	914	914	914	914	0
603	20250317	105300	3904693	914	914	914	914	0
604	20250317	105200	3904693	914	914	914	914	1
605	20250317	105100	3903779	910	910	910	910	0
606	20250317	105000	3903779	910	915	915	910	190
607	20250317	104900	3730014	916	916	916	916	0
608	20250317	104800	3730014	916	916	916	916	0
609	20250317	104700	3730014	916	916	916	916	0
610	20250317	104600	3730014	916	916	916	916	0
611	20250317	104500	3730014	916	916	916	916	0
612	20250317	104400	3730014	916	916	916	916	0
613	20250317	104300	3730014	916	916	916	916	0
614	20250317	104200	3730014	916	916	916	916	0
615	20250317	104100	3730014	916	916	916	916	0
616	20250317	104000	3730014	916	916	916	916	0
617	20250317	103900	3730014	916	916	916	916	0
618	20250317	103800	3730014	916	916	916	916	0
619	20250317	103700	3730014	916	916	916	916	0
620	20250317	103600	3730014	916	916	916	916	0
621	20250317	103500	3730014	916	916	916	916	0
622	20250317	103400	3730014	916	916	916	916	0
623	20250317	103300	3730014	916	916	916	916	0
624	20250317	103200	3730014	916	915	916	915	16
625	20250317	103100	3715359	916	915	916	915	2
626	20250317	103000	3713528	910	910	910	910	0
627	20250317	102900	3713528	910	910	910	910	0
628	20250317	102800	3713528	910	910	910	910	0
629	20250317	102700	3713528	910	910	910	910	0
630	20250317	102600	3713528	910	910	910	910	0
631	20250317	102500	3713528	910	910	910	910	0
632	20250317	102400	3713528	910	910	910	910	331
633	20250317	102300	3412318	910	910	910	910	0
634	20250317	102200	3412318	910	912	912	910	16
635	20250317	102100	3397752	912	912	912	912	3
636	20250317	102000	3395016	912	912	912	912	0
637	20250317	101900	3395016	912	912	912	912	2
638	20250317	101800	3393192	915	915	915	915	0
639	20250317	101700	3393192	915	915	915	915	0
640	20250317	101600	3393192	915	915	915	915	0
641	20250317	101500	3393192	915	915	915	915	57
642	20250317	101400	3341037	920	920	920	920	0
643	20250317	101300	3341037	920	920	920	920	0
644	20250317	101200	3341037	920	920	920	920	0
645	20250317	101100	3341037	920	920	920	920	0
646	20250317	101000	3341037	920	920	920	920	0
647	20250317	100900	3341037	920	920	920	920	0
648	20250317	100800	3341037	920	920	920	920	1
649	20250317	100700	3340117	915	915	915	915	2
650	20250317	100600	3338287	922	922	922	922	0
651	20250317	100500	3338287	922	922	922	922	0
652	20250317	100400	3338287	922	922	922	922	0
653	20250317	100300	3338287	922	922	922	922	0
654	20250317	100200	3338287	922	922	922	922	0
655	20250317	100100	3338287	922	922	922	922	0
656	20250317	100000	3338287	922	922	922	922	1
657	20250317	095900	3337365	917	917	917	917	0
658	20250317	095800	3337365	917	917	917	917	0
659	20250317	095700	3337365	917	917	917	917	3
660	20250317	095600	3334614	922	922	922	922	0
661	20250317	095500	3334614	922	922	922	922	0
662	20250317	095400	3334614	922	922	922	922	0
663	20250317	095300	3334614	922	922	922	922	0
664	20250317	095200	3334614	922	922	922	922	0
665	20250317	095100	3334614	922	922	922	922	21
666	20250317	095000	3315252	922	922	922	922	0
667	20250317	094900	3315252	922	922	922	922	0
668	20250317	094800	3315252	922	922	922	922	0
669	20250317	094700	3315252	922	922	922	922	0
670	20250317	094600	3315252	922	922	922	922	0
671	20250317	094500	3315252	922	922	922	922	0
672	20250317	094400	3315252	922	922	922	922	0
673	20250317	094300	3315252	922	922	922	922	0
674	20250317	094200	3315252	922	922	922	922	1
675	20250317	094100	3314330	915	915	915	915	0
676	20250317	094000	3314330	915	915	915	915	100
677	20250317	093900	3222830	922	922	922	922	0
678	20250317	093800	3222830	922	922	922	922	1
679	20250317	093700	3221908	915	915	915	915	96
680	20250317	093600	3134068	921	921	921	921	0
681	20250317	093500	3134068	921	921	921	921	0
682	20250317	093400	3134068	921	921	921	921	12
683	20250317	093300	3123016	924	924	924	924	0
684	20250317	093200	3123016	924	924	924	924	0
685	20250317	093100	3123016	924	924	924	924	0
686	20250317	093000	3123016	924	924	924	924	0
687	20250317	092900	3123016	924	924	924	924	0
688	20250317	092800	3123016	924	924	924	924	0
689	20250317	092700	3123016	924	924	924	924	0
690	20250317	092600	3123016	924	922	924	922	4
691	20250317	092500	3119323	926	912	926	910	1767
692	20250317	092400	1511129	929	929	929	929	0
693	20250317	092300	1511129	929	929	929	929	0
694	20250317	092200	1511129	929	929	929	929	0
695	20250317	092100	1511129	929	929	929	929	0
696	20250317	092000	1511129	929	929	929	929	0
697	20250317	091900	1511129	929	929	929	929	0
698	20250317	091800	1511129	929	929	929	929	0
699	20250317	091700	1511129	929	929	929	929	0
700	20250317	091600	1511129	929	929	929	929	0
701	20250317	091500	1511129	929	929	929	929	0
702	20250317	091400	1511129	929	929	929	929	0
703	20250317	091300	1511129	929	929	929	929	0
704	20250317	091200	1511129	929	929	929	929	0
705	20250317	091100	1511129	929	929	929	929	0
706	20250317	091000	1511129	929	929	929	929	0
707	20250317	090900	1511129	929	929	929	929	1
708	20250317	090800	1510200	930	930	930	930	0
709	20250317	090700	1510200	930	930	930	930	0
710	20250317	090600	1510200	930	930	930	930	15
711	20250317	090500	1496250	906	907	907	906	1400
712	20250317	090400	227510	929	929	929	929	2
713	20250317	090300	225652	949	949	949	949	0
714	20250317	090200	225652	949	904	949	903	47
715	20250317	090100	183076	904	904	904	904	1
716	20250317	090000	182172	893	893	893	893	204