KissMeData/159910/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	203300	52351118	905	905	905	905	5588
3	20250313	203200	52351118	905	905	905	905	0
4	20250313	203100	52351118	905	905	905	905	0
5	20250313	203000	52351118	905	905	905	905	0
6	20250313	202900	52351118	905	905	905	905	0
7	20250313	202800	52351118	905	905	905	905	0
8	20250313	202700	52351118	905	905	905	905	0
9	20250313	202600	52351118	905	905	905	905	0
10	20250313	202500	52351118	905	905	905	905	0
11	20250313	202400	52351118	905	905	905	905	0
12	20250313	202300	52351118	905	905	905	905	0
13	20250313	202200	52351118	905	905	905	905	0
14	20250313	202100	52351118	905	905	905	905	0
15	20250313	202000	52351118	905	905	905	905	0
16	20250313	201900	52351118	905	905	905	905	0
17	20250313	201800	52351118	905	905	905	905	0
18	20250313	201700	52351118	905	905	905	905	0
19	20250313	201600	52351118	905	905	905	905	0
20	20250313	201500	52351118	905	905	905	905	0
21	20250313	201400	52351118	905	905	905	905	0
22	20250313	201300	52351118	905	905	905	905	0
23	20250313	201200	52351118	905	905	905	905	0
24	20250313	201100	52351118	905	905	905	905	0
25	20250313	201000	52351118	905	905	905	905	0
26	20250313	200900	52351118	905	905	905	905	0
27	20250313	200800	52351118	905	905	905	905	0
28	20250313	200700	52351118	905	905	905	905	0
29	20250313	200600	52351118	905	905	905	905	0
30	20250313	200500	52351118	905	905	905	905	0
31	20250313	200400	52351118	905	905	905	905	0
32	20250313	200300	52351118	905	905	905	905	5588
33	20250313	200200	52351118	905	905	905	905	0
34	20250313	200100	52351118	905	905	905	905	0
35	20250313	200000	52351118	905	905	905	905	0
36	20250313	195900	52351118	905	905	905	905	0
37	20250313	195800	52351118	905	905	905	905	0
38	20250313	195700	52351118	905	905	905	905	0
39	20250313	195600	52351118	905	905	905	905	0
40	20250313	195500	52351118	905	905	905	905	0
41	20250313	195400	52351118	905	905	905	905	0
42	20250313	195300	52351118	905	905	905	905	0
43	20250313	195200	52351118	905	905	905	905	0
44	20250313	195100	52351118	905	905	905	905	0
45	20250313	195000	52351118	905	905	905	905	0
46	20250313	194900	52351118	905	905	905	905	0
47	20250313	194800	52351118	905	905	905	905	0
48	20250313	194700	52351118	905	905	905	905	0
49	20250313	194600	52351118	905	905	905	905	0
50	20250313	194500	52351118	905	905	905	905	0
51	20250313	194400	52351118	905	905	905	905	0
52	20250313	194300	52351118	905	905	905	905	0
53	20250313	194200	52351118	905	905	905	905	0
54	20250313	194100	52351118	905	905	905	905	0
55	20250313	194000	52351118	905	905	905	905	0
56	20250313	193900	52351118	905	905	905	905	0
57	20250313	193800	52351118	905	905	905	905	0
58	20250313	193700	52351118	905	905	905	905	0
59	20250313	193600	52351118	905	905	905	905	0
60	20250313	193500	52351118	905	905	905	905	0
61	20250313	193400	52351118	905	905	905	905	0
62	20250313	193300	52351118	905	905	905	905	5588
63	20250313	193200	52351118	905	905	905	905	0
64	20250313	193100	52351118	905	905	905	905	0
65	20250313	193000	52351118	905	905	905	905	0
66	20250313	192900	52351118	905	905	905	905	0
67	20250313	192800	52351118	905	905	905	905	0
68	20250313	192700	52351118	905	905	905	905	0
69	20250313	192600	52351118	905	905	905	905	0
70	20250313	192500	52351118	905	905	905	905	0
71	20250313	192400	52351118	905	905	905	905	0
72	20250313	192300	52351118	905	905	905	905	0
73	20250313	192200	52351118	905	905	905	905	0
74	20250313	192100	52351118	905	905	905	905	0
75	20250313	192000	52351118	905	905	905	905	0
76	20250313	191900	52351118	905	905	905	905	0
77	20250313	191800	52351118	905	905	905	905	0
78	20250313	191700	52351118	905	905	905	905	0
79	20250313	191600	52351118	905	905	905	905	0
80	20250313	191500	52351118	905	905	905	905	0
81	20250313	191400	52351118	905	905	905	905	0
82	20250313	191300	52351118	905	905	905	905	0
83	20250313	191200	52351118	905	905	905	905	0
84	20250313	191100	52351118	905	905	905	905	0
85	20250313	191000	52351118	905	905	905	905	0
86	20250313	190900	52351118	905	905	905	905	0
87	20250313	190800	52351118	905	905	905	905	0
88	20250313	190700	52351118	905	905	905	905	0
89	20250313	190600	52351118	905	905	905	905	0
90	20250313	190500	52351118	905	905	905	905	0
91	20250313	190400	52351118	905	905	905	905	0
92	20250313	190300	52351118	905	905	905	905	5588
93	20250313	190200	52351118	905	905	905	905	0
94	20250313	190100	52351118	905	905	905	905	0
95	20250313	190000	52351118	905	905	905	905	0
96	20250313	185900	52351118	905	905	905	905	0
97	20250313	185800	52351118	905	905	905	905	0
98	20250313	185700	52351118	905	905	905	905	0
99	20250313	185600	52351118	905	905	905	905	0
100	20250313	185500	52351118	905	905	905	905	0
101	20250313	185400	52351118	905	905	905	905	0
102	20250313	185300	52351118	905	905	905	905	0
103	20250313	185200	52351118	905	905	905	905	0
104	20250313	185100	52351118	905	905	905	905	0
105	20250313	185000	52351118	905	905	905	905	0
106	20250313	184900	52351118	905	905	905	905	0
107	20250313	184800	52351118	905	905	905	905	0
108	20250313	184700	52351118	905	905	905	905	0
109	20250313	184600	52351118	905	905	905	905	0
110	20250313	184500	52351118	905	905	905	905	0
111	20250313	184400	52351118	905	905	905	905	0
112	20250313	184300	52351118	905	905	905	905	0
113	20250313	184200	52351118	905	905	905	905	0
114	20250313	184100	52351118	905	905	905	905	0
115	20250313	184000	52351118	905	905	905	905	0
116	20250313	183900	52351118	905	905	905	905	0
117	20250313	183800	52351118	905	905	905	905	0
118	20250313	183700	52351118	905	905	905	905	0
119	20250313	183600	52351118	905	905	905	905	0
120	20250313	183500	52351118	905	905	905	905	0
121	20250313	183400	52351118	905	905	905	905	0
122	20250313	183300	52351118	905	905	905	905	5588
123	20250313	183200	52351118	905	905	905	905	0
124	20250313	183100	52351118	905	905	905	905	0
125	20250313	183000	52351118	905	905	905	905	0
126	20250313	182900	52351118	905	905	905	905	0
127	20250313	182800	52351118	905	905	905	905	0
128	20250313	182700	52351118	905	905	905	905	0
129	20250313	182600	52351118	905	905	905	905	0
130	20250313	182500	52351118	905	905	905	905	0
131	20250313	182400	52351118	905	905	905	905	0
132	20250313	182300	52351118	905	905	905	905	0
133	20250313	182200	52351118	905	905	905	905	0
134	20250313	182100	52351118	905	905	905	905	0
135	20250313	182000	52351118	905	905	905	905	0
136	20250313	181900	52351118	905	905	905	905	0
137	20250313	181800	52351118	905	905	905	905	0
138	20250313	181700	52351118	905	905	905	905	0
139	20250313	181600	52351118	905	905	905	905	0
140	20250313	181500	52351118	905	905	905	905	0
141	20250313	181400	52351118	905	905	905	905	0
142	20250313	181300	52351118	905	905	905	905	0
143	20250313	181200	52351118	905	905	905	905	0
144	20250313	181100	52351118	905	905	905	905	0
145	20250313	181000	52351118	905	905	905	905	0
146	20250313	180900	52351118	905	905	905	905	0
147	20250313	180800	52351118	905	905	905	905	0
148	20250313	180700	52351118	905	905	905	905	0
149	20250313	180600	52351118	905	905	905	905	0
150	20250313	180500	52351118	905	905	905	905	0
151	20250313	180400	52351118	905	905	905	905	0
152	20250313	180300	52351118	905	905	905	905	5588
153	20250313	180200	52351118	905	905	905	905	0
154	20250313	180100	52351118	905	905	905	905	0
155	20250313	180000	52351118	905	905	905	905	0
156	20250313	175900	52351118	905	905	905	905	0
157	20250313	175800	52351118	905	905	905	905	0
158	20250313	175700	52351118	905	905	905	905	0
159	20250313	175600	52351118	905	905	905	905	0
160	20250313	175500	52351118	905	905	905	905	0
161	20250313	175400	52351118	905	905	905	905	0
162	20250313	175300	52351118	905	905	905	905	0
163	20250313	175200	52351118	905	905	905	905	0
164	20250313	175100	52351118	905	905	905	905	0
165	20250313	175000	52351118	905	905	905	905	0
166	20250313	174900	52351118	905	905	905	905	0
167	20250313	174800	52351118	905	905	905	905	0
168	20250313	174700	52351118	905	905	905	905	0
169	20250313	174600	52351118	905	905	905	905	0
170	20250313	174500	52351118	905	905	905	905	0
171	20250313	174400	52351118	905	905	905	905	0
172	20250313	174300	52351118	905	905	905	905	0
173	20250313	174200	52351118	905	905	905	905	0
174	20250313	174100	52351118	905	905	905	905	0
175	20250313	174000	52351118	905	905	905	905	0
176	20250313	173900	52351118	905	905	905	905	0
177	20250313	173800	52351118	905	905	905	905	0
178	20250313	173700	52351118	905	905	905	905	0
179	20250313	173600	52351118	905	905	905	905	0
180	20250313	173500	52351118	905	905	905	905	0
181	20250313	173400	52351118	905	905	905	905	0
182	20250313	173300	52351118	905	905	905	905	5588
183	20250313	173200	52351118	905	905	905	905	0
184	20250313	173100	52351118	905	905	905	905	0
185	20250313	173000	52351118	905	905	905	905	0
186	20250313	172900	52351118	905	905	905	905	0
187	20250313	172800	52351118	905	905	905	905	0
188	20250313	172700	52351118	905	905	905	905	0
189	20250313	172600	52351118	905	905	905	905	0
190	20250313	172500	52351118	905	905	905	905	0
191	20250313	172400	52351118	905	905	905	905	0
192	20250313	172300	52351118	905	905	905	905	0
193	20250313	172200	52351118	905	905	905	905	0
194	20250313	172100	52351118	905	905	905	905	0
195	20250313	172000	52351118	905	905	905	905	0
196	20250313	171900	52351118	905	905	905	905	0
197	20250313	171800	52351118	905	905	905	905	0
198	20250313	171700	52351118	905	905	905	905	0
199	20250313	171600	52351118	905	905	905	905	0
200	20250313	171500	52351118	905	905	905	905	0
201	20250313	171400	52351118	905	905	905	905	0
202	20250313	171300	52351118	905	905	905	905	0
203	20250313	171200	52351118	905	905	905	905	0
204	20250313	171100	52351118	905	905	905	905	0
205	20250313	171000	52351118	905	905	905	905	0
206	20250313	170900	52351118	905	905	905	905	0
207	20250313	170800	52351118	905	905	905	905	0
208	20250313	170700	52351118	905	905	905	905	0
209	20250313	170600	52351118	905	905	905	905	0
210	20250313	170500	52351118	905	905	905	905	0
211	20250313	170400	52351118	905	905	905	905	0
212	20250313	170300	52351118	905	905	905	905	5588
213	20250313	170200	52351118	905	905	905	905	0
214	20250313	170100	52351118	905	905	905	905	0
215	20250313	170000	52351118	905	905	905	905	0
216	20250313	165900	52351118	905	905	905	905	0
217	20250313	165800	52351118	905	905	905	905	0
218	20250313	165700	52351118	905	905	905	905	0
219	20250313	165600	52351118	905	905	905	905	0
220	20250313	165500	52351118	905	905	905	905	0
221	20250313	165400	52351118	905	905	905	905	0
222	20250313	165300	52351118	905	905	905	905	0
223	20250313	165200	52351118	905	905	905	905	0
224	20250313	165100	52351118	905	905	905	905	0
225	20250313	165000	52351118	905	905	905	905	0
226	20250313	164900	52351118	905	905	905	905	0
227	20250313	164800	52351118	905	905	905	905	0
228	20250313	164700	52351118	905	905	905	905	0
229	20250313	164600	52351118	905	905	905	905	0
230	20250313	164500	52351118	905	905	905	905	0
231	20250313	164400	52351118	905	905	905	905	0
232	20250313	164300	52351118	905	905	905	905	0
233	20250313	164200	52351118	905	905	905	905	0
234	20250313	164100	52351118	905	905	905	905	0
235	20250313	164000	52351118	905	905	905	905	0
236	20250313	163900	52351118	905	905	905	905	0
237	20250313	163800	52351118	905	905	905	905	0
238	20250313	163700	52351118	905	905	905	905	0
239	20250313	163600	52351118	905	905	905	905	0
240	20250313	163500	52351118	905	905	905	905	0
241	20250313	163400	52351118	905	905	905	905	0
242	20250313	163300	52351118	905	905	905	905	5588
243	20250313	163200	52351118	905	905	905	905	0
244	20250313	163100	52351118	905	905	905	905	0
245	20250313	163000	52351118	905	905	905	905	0
246	20250313	162900	52351118	905	905	905	905	0
247	20250313	162800	52351118	905	905	905	905	0
248	20250313	162700	52351118	905	905	905	905	0
249	20250313	162600	52351118	905	905	905	905	0
250	20250313	162500	52351118	905	905	905	905	0
251	20250313	162400	52351118	905	905	905	905	0
252	20250313	162300	52351118	905	905	905	905	0
253	20250313	162200	52351118	905	905	905	905	0
254	20250313	162100	52351118	905	905	905	905	0
255	20250313	162000	52351118	905	905	905	905	0
256	20250313	161900	52351118	905	905	905	905	0
257	20250313	161800	52351118	905	905	905	905	0
258	20250313	161700	52351118	905	905	905	905	0
259	20250313	161600	52351118	905	905	905	905	0
260	20250313	161500	52351118	905	905	905	905	0
261	20250313	161400	52351118	905	905	905	905	0
262	20250313	161300	52351118	905	905	905	905	0
263	20250313	161200	52351118	905	905	905	905	0
264	20250313	161100	52351118	905	905	905	905	0
265	20250313	161000	52351118	905	905	905	905	0
266	20250313	160900	52351118	905	905	905	905	0
267	20250313	160800	52351118	905	905	905	905	0
268	20250313	160700	52351118	905	905	905	905	0
269	20250313	160600	52351118	905	905	905	905	0
270	20250313	160500	52351118	905	905	905	905	0
271	20250313	160400	52351118	905	905	905	905	0
272	20250313	160300	52351118	905	905	905	905	5588
273	20250313	160200	52351118	905	905	905	905	0
274	20250313	160100	52351118	905	905	905	905	0
275	20250313	160000	52351118	905	905	905	905	0
276	20250313	155900	52351118	905	905	905	905	0
277	20250313	155800	52351118	905	905	905	905	0
278	20250313	155700	52351118	905	905	905	905	0
279	20250313	155600	52351118	905	905	905	905	0
280	20250313	155500	52351118	905	905	905	905	0
281	20250313	155400	52351118	905	905	905	905	0
282	20250313	155300	52351118	905	905	905	905	0
283	20250313	155200	52351118	905	905	905	905	0
284	20250313	155100	52351118	905	905	905	905	0
285	20250313	155000	52351118	905	905	905	905	0
286	20250313	154900	52351118	905	905	905	905	0
287	20250313	154800	52351118	905	905	905	905	0
288	20250313	154700	52351118	905	905	905	905	0
289	20250313	154600	52351118	905	905	905	905	0
290	20250313	154500	52351118	905	905	905	905	0
291	20250313	154400	52351118	905	905	905	905	0
292	20250313	154300	52351118	905	905	905	905	0
293	20250313	154200	52351118	905	905	905	905	0
294	20250313	154100	52351118	905	905	905	905	0
295	20250313	154000	52351118	905	905	905	905	0
296	20250313	153900	52351118	905	905	905	905	0
297	20250313	153800	52351118	905	905	905	905	0
298	20250313	153700	52351118	905	905	905	905	0
299	20250313	153600	52351118	905	905	905	905	0
300	20250313	153500	52351118	905	905	905	905	0
301	20250313	153400	52351118	905	905	905	905	0
302	20250313	153300	52351118	905	905	905	905	5588
303	20250313	153200	52351118	905	905	905	905	0
304	20250313	153100	52351118	905	905	905	905	0
305	20250313	153000	52351118	905	905	905	905	5588
306	20250313	152900	47293978	905	905	905	905	0
307	20250313	152800	47293978	905	905	905	905	0
308	20250313	152700	47293978	905	905	905	905	0
309	20250313	152600	47293978	905	905	905	905	0
310	20250313	152500	47293978	905	905	905	905	0
311	20250313	152400	47293978	905	905	905	905	0
312	20250313	152300	47293978	905	905	905	905	0
313	20250313	152200	47293978	905	905	905	905	0
314	20250313	152100	47293978	905	905	905	905	0
315	20250313	152000	47293978	905	905	905	905	0
316	20250313	151900	47293978	905	906	906	905	24
317	20250313	151800	47272235	906	906	906	906	0
318	20250313	151700	47272235	906	906	906	906	0
319	20250313	151600	47272235	906	906	906	906	10
320	20250313	151500	47263175	905	905	905	905	20
321	20250313	151400	47245075	905	905	905	905	0
322	20250313	151300	47245075	905	906	906	905	321
323	20250313	151200	46954568	905	905	905	905	0
324	20250313	151100	46954568	905	905	905	905	0
325	20250313	151000	46954568	905	905	905	905	510
326	20250313	150900	46493018	905	905	905	905	0
327	20250313	150800	46493018	905	905	905	905	0
328	20250313	150700	46493018	905	905	905	905	0
329	20250313	150600	46493018	905	905	905	905	0
330	20250313	150500	46493018	905	906	906	905	242
331	20250313	150400	46273772	910	910	910	910	0
332	20250313	150300	46273772	910	910	910	910	0
333	20250313	150200	46273772	910	910	910	910	0
334	20250313	150100	46273772	910	910	910	910	0
335	20250313	150000	46273772	910	910	910	910	0
336	20250313	145900	46273772	910	910	910	910	0
337	20250313	145800	46273772	910	910	910	910	0
338	20250313	145700	46273772	910	910	910	910	0
339	20250313	145600	46273772	910	910	910	910	0
340	20250313	145500	46273772	910	910	910	910	0
341	20250313	145400	46273772	910	910	910	910	0
342	20250313	145300	46273772	910	910	910	910	0
343	20250313	145200	46273772	910	910	910	910	0
344	20250313	145100	46273772	910	910	910	910	0
345	20250313	145000	46273772	910	910	910	910	0
346	20250313	144900	46273772	910	910	910	910	0
347	20250313	144800	46273772	910	910	910	910	0
348	20250313	144700	46273772	910	910	910	910	0
349	20250313	144600	46273772	910	910	910	910	0
350	20250313	144500	46273772	910	910	910	910	0
351	20250313	144400	46273772	910	910	910	910	4
352	20250313	144300	46270132	910	910	910	910	0
353	20250313	144200	46270132	910	910	910	910	0
354	20250313	144100	46270132	910	910	910	910	0
355	20250313	144000	46270132	910	910	910	910	0
356	20250313	143900	46270132	910	910	910	910	0
357	20250313	143800	46270132	910	910	910	910	0
358	20250313	143700	46270132	910	910	910	910	0
359	20250313	143600	46270132	910	910	910	910	9
360	20250313	143500	46261942	910	910	910	910	0
361	20250313	143400	46261942	910	910	910	910	0
362	20250313	143300	46261942	910	910	910	910	0
363	20250313	143200	46261942	910	910	910	910	0
364	20250313	143100	46261942	910	910	910	910	0
365	20250313	143000	46261942	910	910	910	910	0
366	20250313	142900	46261942	910	910	910	910	0
367	20250313	142800	46261942	910	910	910	910	1
368	20250313	142700	46261032	910	910	910	910	0
369	20250313	142600	46261032	910	910	910	910	0
370	20250313	142500	46261032	910	910	910	910	0
371	20250313	142400	46261032	910	910	910	910	0
372	20250313	142300	46261032	910	910	910	910	0
373	20250313	142200	46261032	910	903	910	900	8117
374	20250313	142100	38922626	901	901	901	901	0
375	20250313	142000	38922626	901	901	901	901	984
376	20250313	141900	38036042	903	903	903	903	0
377	20250313	141800	38036042	903	903	903	903	0
378	20250313	141700	38036042	903	903	903	903	1
379	20250313	141600	38035139	904	903	904	903	35
380	20250313	141500	38003533	904	903	904	903	2
381	20250313	141400	38001726	901	901	901	901	0
382	20250313	141300	38001726	901	901	901	901	0
383	20250313	141200	38001726	901	904	904	901	154
384	20250313	141100	37862558	904	904	904	904	0
385	20250313	141000	37862558	904	904	904	904	0
386	20250313	140900	37862558	904	904	904	904	0
387	20250313	140800	37862558	904	904	904	904	1
388	20250313	140700	37861654	900	904	904	900	128
389	20250313	140600	37745970	904	904	904	904	0
390	20250313	140500	37745970	904	904	904	904	0
391	20250313	140400	37745970	904	904	904	904	0
392	20250313	140300	37745970	904	903	904	903	171
393	20250313	140200	37591556	904	904	904	904	0
394	20250313	140100	37591556	904	904	904	904	0
395	20250313	140000	37591556	904	903	904	903	3
396	20250313	135900	37588846	902	902	902	902	542
397	20250313	135800	37099962	900	900	900	900	999
398	20250313	135700	36200862	900	900	900	900	0
399	20250313	135600	36200862	900	901	901	900	3029
400	20250313	135500	33474662	904	904	904	904	0
401	20250313	135400	33474662	904	904	904	904	0
402	20250313	135300	33474662	904	904	904	904	0
403	20250313	135200	33474662	904	904	904	904	0
404	20250313	135100	33474662	904	904	904	904	0
405	20250313	135000	33474662	904	904	904	904	0
406	20250313	134900	33474662	904	904	904	904	1
407	20250313	134800	33473758	904	904	904	904	0
408	20250313	134700	33473758	904	904	904	904	0
409	20250313	134600	33473758	904	904	904	904	0
410	20250313	134500	33473758	904	904	904	904	0
411	20250313	134400	33473758	904	904	904	904	0
412	20250313	134300	33473758	904	904	904	904	0
413	20250313	134200	33473758	904	904	904	904	0
414	20250313	134100	33473758	904	904	904	904	0
415	20250313	134000	33473758	904	904	904	904	0
416	20250313	133900	33473758	904	904	904	904	0
417	20250313	133800	33473758	904	904	904	904	1
418	20250313	133700	33472854	901	901	901	901	0
419	20250313	133600	33472854	901	901	901	901	0
420	20250313	133500	33472854	901	901	901	901	2
421	20250313	133400	33471052	904	904	904	904	0
422	20250313	133300	33471052	904	904	904	904	0
423	20250313	133200	33471052	904	904	904	904	0
424	20250313	133100	33471052	904	904	904	904	1
425	20250313	133000	33470148	904	904	904	904	2
426	20250313	132900	33468340	904	904	904	904	0
427	20250313	132800	33468340	904	904	904	904	0
428	20250313	132700	33468340	904	904	904	904	0
429	20250313	132600	33468340	904	904	904	904	0
430	20250313	132500	33468340	904	904	904	904	0
431	20250313	132400	33468340	904	904	904	904	0
432	20250313	132300	33468340	904	904	904	904	0
433	20250313	132200	33468340	904	904	904	904	0
434	20250313	132100	33468340	904	904	904	904	0
435	20250313	132000	33468340	904	904	904	904	0
436	20250313	131900	33468340	904	904	904	904	1
437	20250313	131800	33467436	904	902	904	902	3
438	20250313	131700	33464727	904	904	904	904	0
439	20250313	131600	33464727	904	904	904	904	0
440	20250313	131500	33464727	904	904	904	904	0
441	20250313	131400	33464727	904	904	904	904	0
442	20250313	131300	33464727	904	904	904	904	1
443	20250313	131200	33463823	904	904	904	904	1
444	20250313	131100	33462919	904	904	904	904	0
445	20250313	131000	33462919	904	904	904	904	0
446	20250313	130900	33462919	904	901	904	901	4
447	20250313	130800	33459309	900	899	900	899	107
448	20250313	130700	33363016	904	904	904	904	1
449	20250313	130600	33362112	904	904	904	904	0
450	20250313	130500	33362112	904	904	904	904	1
451	20250313	130400	33361208	900	900	900	900	0
452	20250313	130300	33361208	900	900	900	900	0
453	20250313	130200	33361208	900	900	900	900	0
454	20250313	130100	33361208	900	900	900	900	132
455	20250313	130000	33242408	905	905	905	905	0
456	20250313	125900	33242408	905	905	905	905	0
457	20250313	125800	33242408	905	905	905	905	0
458	20250313	125700	33242408	905	905	905	905	0
459	20250313	125600	33242408	905	905	905	905	0
460	20250313	125500	33242408	905	905	905	905	1
461	20250313	125400	33241503	905	900	905	900	99
462	20250313	125300	33152398	905	899	905	899	62
463	20250313	125200	33096648	898	898	898	898	0
464	20250313	125100	33096648	898	898	898	898	0
465	20250313	125000	33096648	898	899	899	898	428
466	20250313	124900	32711994	900	900	900	900	2279
467	20250313	124800	30660894	901	901	901	901	2200
468	20250313	124700	28678694	902	902	902	902	0
469	20250313	124600	28678694	902	902	902	902	118
470	20250313	124500	28572258	902	903	903	902	80
471	20250313	124400	28500054	904	904	904	904	1
472	20250313	124300	28499150	907	907	907	907	2
473	20250313	124200	28497336	905	905	905	905	0
474	20250313	124100	28497336	905	905	905	905	0
475	20250313	124000	28497336	905	905	905	905	0
476	20250313	123900	28497336	905	905	905	905	500
477	20250313	123800	28044836	903	903	903	903	18
478	20250313	123700	28028582	905	905	905	905	0
479	20250313	123600	28028582	905	905	905	905	0
480	20250313	123500	28028582	905	905	905	905	0
481	20250313	123400	28028582	905	905	905	905	0
482	20250313	123300	28028582	905	905	905	905	0
483	20250313	123200	28028582	905	905	905	905	0
484	20250313	123100	28028582	905	905	905	905	100
485	20250313	123000	27938082	905	905	905	905	0
486	20250313	122900	27938082	905	905	905	905	0
487	20250313	122800	27938082	905	905	905	905	0
488	20250313	122700	27938082	905	905	905	905	0
489	20250313	122600	27938082	905	905	905	905	0
490	20250313	122500	27938082	905	905	905	905	0
491	20250313	122400	27938082	905	905	905	905	0
492	20250313	122300	27938082	905	905	905	905	0
493	20250313	122200	27938082	905	905	905	905	0
494	20250313	122100	27938082	905	905	905	905	0
495	20250313	122000	27938082	905	905	905	905	0
496	20250313	121900	27938082	905	905	905	905	0
497	20250313	121800	27938082	905	905	905	905	2
498	20250313	121700	27936272	905	905	905	905	1
499	20250313	121600	27935367	902	902	902	902	0
500	20250313	121500	27935367	902	902	902	902	3
501	20250313	121400	27932661	905	905	905	905	0
502	20250313	121300	27932661	905	905	905	905	0
503	20250313	121200	27932661	905	905	905	905	0
504	20250313	121100	27932661	905	905	905	905	300
505	20250313	121000	27661161	905	905	905	905	0
506	20250313	120900	27661161	905	905	905	905	89
507	20250313	120800	27580616	905	905	905	905	0
508	20250313	120700	27580616	905	905	905	905	0
509	20250313	120600	27580616	905	905	905	905	0
510	20250313	120500	27580616	905	905	905	901	5
511	20250313	120400	27576099	900	900	900	900	0
512	20250313	120300	27576099	900	901	901	900	780
513	20250313	120200	26873999	901	901	901	901	0
514	20250313	120100	26873999	901	901	901	901	0
515	20250313	120000	26873999	901	901	901	901	0
516	20250313	115900	26873999	901	901	901	901	0
517	20250313	115800	26873999	901	901	901	901	0
518	20250313	115700	26873999	901	901	901	901	0
519	20250313	115600	26873999	901	901	901	901	0
520	20250313	115500	26873999	901	901	901	901	0
521	20250313	115400	26873999	901	901	901	901	0
522	20250313	115300	26873999	901	901	901	901	0
523	20250313	115200	26873999	901	901	901	901	0
524	20250313	115100	26873999	901	901	901	901	0
525	20250313	115000	26873999	901	901	901	901	5
526	20250313	114900	26869494	903	903	903	903	1
527	20250313	114800	26868591	901	901	901	901	0
528	20250313	114700	26868591	901	901	901	901	0
529	20250313	114600	26868591	901	901	901	901	0
530	20250313	114500	26868591	901	901	901	901	0
531	20250313	114400	26868591	901	903	903	901	3
532	20250313	114300	26865886	903	903	903	903	1
533	20250313	114200	26864983	903	903	903	903	1
534	20250313	114100	26864080	901	901	901	901	0
535	20250313	114000	26864080	901	901	901	901	14
536	20250313	113900	26851466	902	902	902	902	0
537	20250313	113800	26851466	902	902	902	902	0
538	20250313	113700	26851466	902	902	902	902	0
539	20250313	113600	26851466	902	902	902	902	0
540	20250313	113500	26851466	902	902	902	902	1
541	20250313	113400	26850564	900	900	900	900	0
542	20250313	113300	26850564	900	900	900	900	0
543	20250313	113200	26850564	900	900	900	900	0
544	20250313	113100	26850564	900	900	900	900	0
545	20250313	113000	26850564	900	900	900	900	0
546	20250313	112900	26850564	900	900	900	900	0
547	20250313	112800	26850564	900	900	900	900	0
548	20250313	112700	26850564	900	900	900	900	0
549	20250313	112600	26850564	900	900	900	900	0
550	20250313	112500	26850564	900	900	900	900	0
551	20250313	112400	26850564	900	900	900	900	0
552	20250313	112300	26850564	900	900	900	900	0
553	20250313	112200	26850564	900	902	902	900	3096
554	20250313	112100	24062694	903	904	904	903	26
555	20250313	112000	24039215	905	905	905	905	0
556	20250313	111900	24039215	905	905	905	905	0
557	20250313	111800	24039215	905	905	905	905	0
558	20250313	111700	24039215	905	905	905	905	0
559	20250313	111600	24039215	905	905	905	905	0
560	20250313	111500	24039215	905	905	905	905	10
561	20250313	111400	24030165	906	906	906	906	3
562	20250313	111300	24027447	908	908	908	908	0
563	20250313	111200	24027447	908	908	908	908	0
564	20250313	111100	24027447	908	908	908	908	1
565	20250313	111000	24026539	908	908	908	908	2
566	20250313	110900	24024723	906	906	906	906	0
567	20250313	110800	24024723	906	906	906	906	40
568	20250313	110700	23988483	910	910	910	910	1
569	20250313	110600	23987573	910	910	910	910	0
570	20250313	110500	23987573	910	910	910	910	0
571	20250313	110400	23987573	910	910	910	910	2
572	20250313	110300	23985753	911	911	911	911	0
573	20250313	110200	23985753	911	911	911	911	0
574	20250313	110100	23985753	911	911	911	911	0
575	20250313	110000	23985753	911	911	911	911	0
576	20250313	105900	23985753	911	911	911	911	2
577	20250313	105800	23983931	911	911	911	911	1
578	20250313	105700	23983020	909	909	909	909	0
579	20250313	105600	23983020	909	909	909	909	100
580	20250313	105500	23892120	908	908	908	908	0
581	20250313	105400	23892120	908	908	908	908	0
582	20250313	105300	23892120	908	908	908	908	7
583	20250313	105200	23885764	905	905	905	905	0
584	20250313	105100	23885764	905	905	905	905	0
585	20250313	105000	23885764	905	905	905	905	75
586	20250313	104900	23817889	902	902	902	902	2394
587	20250313	104800	21658501	903	904	904	903	9950
588	20250313	104700	12673650	906	906	906	906	0
589	20250313	104600	12673650	906	906	906	906	0
590	20250313	104500	12673650	906	906	906	906	6
591	20250313	104400	12668214	906	906	906	906	15
592	20250313	104300	12654624	906	906	906	906	0
593	20250313	104200	12654624	906	906	906	906	100
594	20250313	104100	12564024	911	911	911	911	1
595	20250313	104000	12563113	906	906	906	906	2
596	20250313	103900	12561301	911	911	911	911	0
597	20250313	103800	12561301	911	911	911	911	0
598	20250313	103700	12561301	911	911	911	911	0
599	20250313	103600	12561301	911	911	911	911	1
600	20250313	103500	12560390	908	908	908	908	0
601	20250313	103400	12560390	908	908	908	908	72
602	20250313	103300	12495014	908	908	908	908	1
603	20250313	103200	12494106	909	909	909	909	0
604	20250313	103100	12494106	909	909	909	909	0
605	20250313	103000	12494106	909	909	909	909	3
606	20250313	102900	12491379	908	908	908	908	0
607	20250313	102800	12491379	908	908	908	908	2
608	20250313	102700	12489563	908	908	908	908	29
609	20250313	102600	12463231	908	908	908	908	0
610	20250313	102500	12463231	908	908	908	908	1
611	20250313	102400	12462323	906	906	906	906	0
612	20250313	102300	12462323	906	906	906	906	0
613	20250313	102200	12462323	906	906	906	906	0
614	20250313	102100	12462323	906	904	906	904	304
615	20250313	102000	12187505	904	903	904	903	3003
616	20250313	101900	9473098	904	903	904	902	685
617	20250313	101800	8854543	904	904	904	904	1
618	20250313	101700	8853639	904	906	906	904	6
619	20250313	101600	8848213	906	906	906	906	5
620	20250313	101500	8843683	903	903	903	903	201
621	20250313	101400	8662180	903	903	903	903	0
622	20250313	101300	8662180	903	903	903	903	0
623	20250313	101200	8662180	903	903	903	903	0
624	20250313	101100	8662180	903	903	903	903	33
625	20250313	101000	8632381	911	911	911	911	0
626	20250313	100900	8632381	911	911	911	911	0
627	20250313	100800	8632381	911	911	911	911	0
628	20250313	100700	8632381	911	911	911	911	0
629	20250313	100600	8632381	911	911	911	911	0
630	20250313	100500	8632381	911	911	911	911	0
631	20250313	100400	8632381	911	911	911	911	0
632	20250313	100300	8632381	911	911	911	911	0
633	20250313	100200	8632381	911	911	911	911	14
634	20250313	100100	8619627	904	904	904	904	0
635	20250313	100000	8619627	904	904	904	904	869
636	20250313	095900	7834051	908	914	914	906	225
637	20250313	095800	7630045	908	908	908	908	600
638	20250313	095700	7085245	915	915	915	915	0
639	20250313	095600	7085245	915	915	915	915	0
640	20250313	095500	7085245	915	915	915	915	0
641	20250313	095400	7085245	915	915	915	915	10
642	20250313	095300	7076095	915	915	915	915	0
643	20250313	095200	7076095	915	915	915	915	0
644	20250313	095100	7076095	915	915	915	915	0
645	20250313	095000	7076095	915	915	915	915	0
646	20250313	094900	7076095	915	915	915	915	57
647	20250313	094800	7023940	915	915	915	915	0
648	20250313	094700	7023940	915	915	915	915	0
649	20250313	094600	7023940	915	915	915	915	0
650	20250313	094500	7023940	915	916	916	915	501
651	20250313	094400	6565025	916	916	916	916	4
652	20250313	094300	6561361	916	916	916	916	0
653	20250313	094200	6561361	916	916	916	916	0
654	20250313	094100	6561361	916	916	916	916	0
655	20250313	094000	6561361	916	910	916	910	840
656	20250313	093900	5796823	909	909	909	909	0
657	20250313	093800	5796823	909	909	909	909	0
658	20250313	093700	5796823	909	908	909	908	279
659	20250313	093600	5543391	907	905	907	905	106
660	20250313	093500	5447373	907	907	907	907	20
661	20250313	093400	5429233	902	903	903	902	150
662	20250313	093300	5293831	903	903	903	903	100
663	20250313	093200	5203531	905	905	905	905	0
664	20250313	093100	5203531	905	905	905	905	0
665	20250313	093000	5203531	905	905	905	905	7
666	20250313	092900	5197196	906	906	906	906	11
667	20250313	092800	5187230	907	906	907	906	290
668	20250313	092700	4924478	907	907	907	907	0
669	20250313	092600	4924478	907	901	907	901	694
670	20250313	092500	4298020	902	908	908	902	626
671	20250313	092400	3731664	910	913	913	910	254
672	20250313	092300	3500295	913	913	913	913	1
673	20250313	092200	3499382	921	921	921	921	0
674	20250313	092100	3499382	921	921	921	921	0
675	20250313	092000	3499382	921	921	921	921	0
676	20250313	091900	3499382	921	921	921	921	0
677	20250313	091800	3499382	921	921	921	921	0
678	20250313	091700	3499382	921	921	921	921	0
679	20250313	091600	3499382	921	921	921	921	10
680	20250313	091500	3490172	922	922	922	922	0
681	20250313	091400	3490172	922	921	922	921	200
682	20250313	091300	3305773	922	918	922	918	62
683	20250313	091200	3248791	918	911	918	911	421
684	20250313	091100	2864775	911	911	911	911	50
685	20250313	091000	2819225	915	915	915	915	63
686	20250313	090900	2761580	919	910	919	910	51
687	20250313	090800	2714793	919	919	919	919	278
688	20250313	090700	2459311	920	920	920	920	0
689	20250313	090600	2459311	920	920	920	920	450
690	20250313	090500	2045311	922	922	922	922	1
691	20250313	090400	2044389	925	905	925	905	95
692	20250313	090300	1958109	905	900	905	900	1255
693	20250313	090200	822388	892	892	892	892	0
694	20250313	090100	822388	892	892	892	892	900
695	20250313	090000	19588	892	890	892	890	22