KissMeData/045510/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	192900	12525192	776	776	776	776	1863
3	20250328	192800	12525192	776	776	776	776	0
4	20250328	192700	12525192	776	776	776	776	0
5	20250328	192600	12525192	776	776	776	776	0
6	20250328	192500	12525192	776	776	776	776	0
7	20250328	192400	12525192	776	776	776	776	0
8	20250328	192300	12525192	776	776	776	776	0
9	20250328	192200	12525192	776	776	776	776	0
10	20250328	192100	12525192	776	776	776	776	0
11	20250328	192000	12525192	776	776	776	776	0
12	20250328	191900	12525192	776	776	776	776	0
13	20250328	191800	12525192	776	776	776	776	0
14	20250328	191700	12525192	776	776	776	776	0
15	20250328	191600	12525192	776	776	776	776	0
16	20250328	191500	12525192	776	776	776	776	0
17	20250328	191400	12525192	776	776	776	776	0
18	20250328	191300	12525192	776	776	776	776	0
19	20250328	191200	12525192	776	776	776	776	0
20	20250328	191100	12525192	776	776	776	776	0
21	20250328	191000	12525192	776	776	776	776	0
22	20250328	190900	12525192	776	776	776	776	0
23	20250328	190800	12525192	776	776	776	776	0
24	20250328	190700	12525192	776	776	776	776	0
25	20250328	190600	12525192	776	776	776	776	0
26	20250328	190500	12525192	776	776	776	776	0
27	20250328	190400	12525192	776	776	776	776	0
28	20250328	190300	12525192	776	776	776	776	0
29	20250328	190200	12525192	776	776	776	776	0
30	20250328	190100	12525192	776	776	776	776	0
31	20250328	190000	12525192	776	776	776	776	0
32	20250328	185900	12525192	776	776	776	776	1863
33	20250328	185800	12525192	776	776	776	776	0
34	20250328	185700	12525192	776	776	776	776	0
35	20250328	185600	12525192	776	776	776	776	0
36	20250328	185500	12525192	776	776	776	776	0
37	20250328	185400	12525192	776	776	776	776	0
38	20250328	185300	12525192	776	776	776	776	0
39	20250328	185200	12525192	776	776	776	776	0
40	20250328	185100	12525192	776	776	776	776	0
41	20250328	185000	12525192	776	776	776	776	0
42	20250328	184900	12525192	776	776	776	776	0
43	20250328	184800	12525192	776	776	776	776	0
44	20250328	184700	12525192	776	776	776	776	0
45	20250328	184600	12525192	776	776	776	776	0
46	20250328	184500	12525192	776	776	776	776	0
47	20250328	184400	12525192	776	776	776	776	0
48	20250328	184300	12525192	776	776	776	776	0
49	20250328	184200	12525192	776	776	776	776	0
50	20250328	184100	12525192	776	776	776	776	0
51	20250328	184000	12525192	776	776	776	776	0
52	20250328	183900	12525192	776	776	776	776	0
53	20250328	183800	12525192	776	776	776	776	0
54	20250328	183700	12525192	776	776	776	776	0
55	20250328	183600	12525192	776	776	776	776	0
56	20250328	183500	12525192	776	776	776	776	0
57	20250328	183400	12525192	776	776	776	776	0
58	20250328	183300	12525192	776	776	776	776	0
59	20250328	183200	12525192	776	776	776	776	0
60	20250328	183100	12525192	776	776	776	776	0
61	20250328	183000	12525192	776	776	776	776	0
62	20250328	182900	12525192	776	776	776	776	1863
63	20250328	182800	12525192	776	776	776	776	0
64	20250328	182700	12525192	776	776	776	776	0
65	20250328	182600	12525192	776	776	776	776	0
66	20250328	182500	12525192	776	776	776	776	0
67	20250328	182400	12525192	776	776	776	776	0
68	20250328	182300	12525192	776	776	776	776	0
69	20250328	182200	12525192	776	776	776	776	0
70	20250328	182100	12525192	776	776	776	776	0
71	20250328	182000	12525192	776	776	776	776	0
72	20250328	181900	12525192	776	776	776	776	0
73	20250328	181800	12525192	776	776	776	776	0
74	20250328	181700	12525192	776	776	776	776	0
75	20250328	181600	12525192	776	776	776	776	0
76	20250328	181500	12525192	776	776	776	776	0
77	20250328	181400	12525192	776	776	776	776	0
78	20250328	181300	12525192	776	776	776	776	0
79	20250328	181200	12525192	776	776	776	776	0
80	20250328	181100	12525192	776	776	776	776	0
81	20250328	181000	12525192	776	776	776	776	0
82	20250328	180900	12525192	776	776	776	776	0
83	20250328	180800	12525192	776	776	776	776	0
84	20250328	180700	12525192	776	776	776	776	0
85	20250328	180600	12525192	776	776	776	776	0
86	20250328	180500	12525192	776	776	776	776	0
87	20250328	180400	12525192	776	776	776	776	0
88	20250328	180300	12525192	776	776	776	776	0
89	20250328	180200	12525192	776	776	776	776	0
90	20250328	180100	12525192	776	776	776	776	0
91	20250328	180000	12525192	776	776	776	776	0
92	20250328	175900	12525192	776	776	776	776	1863
93	20250328	175800	12525192	776	776	776	776	0
94	20250328	175700	12525192	776	776	776	776	0
95	20250328	175600	12525192	776	776	776	776	0
96	20250328	175500	12525192	776	776	776	776	0
97	20250328	175400	12525192	776	776	776	776	0
98	20250328	175300	12525192	776	776	776	776	0
99	20250328	175200	12525192	776	776	776	776	0
100	20250328	175100	12525192	776	776	776	776	0
101	20250328	175000	12525192	776	776	776	776	0
102	20250328	174900	12525192	776	776	776	776	0
103	20250328	174800	12525192	776	776	776	776	0
104	20250328	174700	12525192	776	776	776	776	0
105	20250328	174600	12525192	776	776	776	776	0
106	20250328	174500	12525192	776	776	776	776	0
107	20250328	174400	12525192	776	776	776	776	0
108	20250328	174300	12525192	776	776	776	776	0
109	20250328	174200	12525192	776	776	776	776	0
110	20250328	174100	12525192	776	776	776	776	0
111	20250328	174000	12525192	776	776	776	776	0
112	20250328	173900	12525192	776	776	776	776	0
113	20250328	173800	12525192	776	776	776	776	0
114	20250328	173700	12525192	776	776	776	776	0
115	20250328	173600	12525192	776	776	776	776	0
116	20250328	173500	12525192	776	776	776	776	0
117	20250328	173400	12525192	776	776	776	776	0
118	20250328	173300	12525192	776	776	776	776	0
119	20250328	173200	12525192	776	776	776	776	0
120	20250328	173100	12525192	776	776	776	776	0
121	20250328	173000	12525192	776	776	776	776	0
122	20250328	172900	12525192	776	776	776	776	1863
123	20250328	172800	12525192	776	776	776	776	0
124	20250328	172700	12525192	776	776	776	776	0
125	20250328	172600	12525192	776	776	776	776	0
126	20250328	172500	12525192	776	776	776	776	0
127	20250328	172400	12525192	776	776	776	776	0
128	20250328	172300	12525192	776	776	776	776	0
129	20250328	172200	12525192	776	776	776	776	0
130	20250328	172100	12525192	776	776	776	776	0
131	20250328	172000	12525192	776	776	776	776	0
132	20250328	171900	12525192	776	776	776	776	0
133	20250328	171800	12525192	776	776	776	776	0
134	20250328	171700	12525192	776	776	776	776	0
135	20250328	171600	12525192	776	776	776	776	0
136	20250328	171500	12525192	776	776	776	776	0
137	20250328	171400	12525192	776	776	776	776	0
138	20250328	171300	12525192	776	776	776	776	0
139	20250328	171200	12525192	776	776	776	776	0
140	20250328	171100	12525192	776	776	776	776	0
141	20250328	171000	12525192	776	776	776	776	0
142	20250328	170900	12525192	776	776	776	776	0
143	20250328	170800	12525192	776	776	776	776	0
144	20250328	170700	12525192	776	776	776	776	0
145	20250328	170600	12525192	776	776	776	776	0
146	20250328	170500	12525192	776	776	776	776	0
147	20250328	170400	12525192	776	776	776	776	0
148	20250328	170300	12525192	776	776	776	776	0
149	20250328	170200	12525192	776	776	776	776	0
150	20250328	170100	12525192	776	776	776	776	0
151	20250328	170000	12525192	776	776	776	776	0
152	20250328	165900	12525192	776	776	776	776	1863
153	20250328	165800	12525192	776	776	776	776	0
154	20250328	165700	12525192	776	776	776	776	0
155	20250328	165600	12525192	776	776	776	776	0
156	20250328	165500	12525192	776	776	776	776	0
157	20250328	165400	12525192	776	776	776	776	0
158	20250328	165300	12525192	776	776	776	776	0
159	20250328	165200	12525192	776	776	776	776	0
160	20250328	165100	12525192	776	776	776	776	0
161	20250328	165000	12525192	776	776	776	776	0
162	20250328	164900	12525192	776	776	776	776	0
163	20250328	164800	12525192	776	776	776	776	0
164	20250328	164700	12525192	776	776	776	776	0
165	20250328	164600	12525192	776	776	776	776	0
166	20250328	164500	12525192	776	776	776	776	0
167	20250328	164400	12525192	776	776	776	776	0
168	20250328	164300	12525192	776	776	776	776	0
169	20250328	164200	12525192	776	776	776	776	0
170	20250328	164100	12525192	776	776	776	776	0
171	20250328	164000	12525192	776	776	776	776	0
172	20250328	163900	12525192	776	776	776	776	0
173	20250328	163800	12525192	776	776	776	776	0
174	20250328	163700	12525192	776	776	776	776	0
175	20250328	163600	12525192	776	776	776	776	0
176	20250328	163500	12525192	776	776	776	776	0
177	20250328	163400	12525192	776	776	776	776	0
178	20250328	163300	12525192	776	776	776	776	0
179	20250328	163200	12525192	776	776	776	776	0
180	20250328	163100	12525192	776	776	776	776	0
181	20250328	163000	12525192	776	776	776	776	0
182	20250328	162900	12525192	776	776	776	776	1863
183	20250328	162800	12525192	776	776	776	776	0
184	20250328	162700	12525192	776	776	776	776	0
185	20250328	162600	12525192	776	776	776	776	0
186	20250328	162500	12525192	776	776	776	776	0
187	20250328	162400	12525192	776	776	776	776	0
188	20250328	162300	12525192	776	776	776	776	0
189	20250328	162200	12525192	776	776	776	776	0
190	20250328	162100	12525192	776	776	776	776	0
191	20250328	162000	12525192	776	776	776	776	0
192	20250328	161900	12525192	776	776	776	776	0
193	20250328	161800	12525192	776	776	776	776	0
194	20250328	161700	12525192	776	776	776	776	0
195	20250328	161600	12525192	776	776	776	776	0
196	20250328	161500	12525192	776	776	776	776	0
197	20250328	161400	12525192	776	776	776	776	0
198	20250328	161300	12525192	776	776	776	776	0
199	20250328	161200	12525192	776	776	776	776	0
200	20250328	161100	12525192	776	776	776	776	0
201	20250328	161000	12525192	776	776	776	776	0
202	20250328	160900	12525192	776	776	776	776	0
203	20250328	160800	12525192	776	776	776	776	0
204	20250328	160700	12525192	776	776	776	776	0
205	20250328	160600	12525192	776	776	776	776	0
206	20250328	160500	12525192	776	776	776	776	0
207	20250328	160400	12525192	776	776	776	776	0
208	20250328	160300	12525192	776	776	776	776	0
209	20250328	160200	12525192	776	776	776	776	0
210	20250328	160100	12525192	776	776	776	776	0
211	20250328	160000	12525192	776	776	776	776	0
212	20250328	155900	12525192	776	776	776	776	1863
213	20250328	155800	12525192	776	776	776	776	0
214	20250328	155700	12525192	776	776	776	776	0
215	20250328	155600	12525192	776	776	776	776	0
216	20250328	155500	12525192	776	776	776	776	0
217	20250328	155400	12525192	776	776	776	776	0
218	20250328	155300	12525192	776	776	776	776	0
219	20250328	155200	12525192	776	776	776	776	0
220	20250328	155100	12525192	776	776	776	776	0
221	20250328	155000	12525192	776	776	776	776	0
222	20250328	154900	12525192	776	776	776	776	0
223	20250328	154800	12525192	776	776	776	776	0
224	20250328	154700	12525192	776	776	776	776	0
225	20250328	154600	12525192	776	776	776	776	0
226	20250328	154500	12525192	776	776	776	776	0
227	20250328	154400	12525192	776	776	776	776	0
228	20250328	154300	12525192	776	776	776	776	0
229	20250328	154200	12525192	776	776	776	776	0
230	20250328	154100	12525192	776	776	776	776	0
231	20250328	154000	12525192	776	776	776	776	0
232	20250328	153900	12525192	776	776	776	776	0
233	20250328	153800	12525192	776	776	776	776	0
234	20250328	153700	12525192	776	776	776	776	0
235	20250328	153600	12525192	776	776	776	776	0
236	20250328	153500	12525192	776	776	776	776	0
237	20250328	153400	12525192	776	776	776	776	0
238	20250328	153300	12525192	776	776	776	776	0
239	20250328	153200	12525192	776	776	776	776	0
240	20250328	153100	12525192	776	776	776	776	0
241	20250328	153000	12525192	776	776	776	776	1863
242	20250328	152900	11079504	796	796	796	796	0
243	20250328	152800	11079504	796	796	796	796	0
244	20250328	152700	11079504	796	796	796	796	0
245	20250328	152600	11079504	796	796	796	796	0
246	20250328	152500	11079504	796	796	796	796	0
247	20250328	152400	11079504	796	796	796	796	0
248	20250328	152300	11079504	796	796	796	796	0
249	20250328	152200	11079504	796	796	796	796	0
250	20250328	152100	11079504	796	796	796	796	0
251	20250328	152000	11079504	796	796	796	796	0
252	20250328	151900	11079504	796	796	796	796	0
253	20250328	151800	11079504	796	796	796	796	0
254	20250328	151700	11079504	796	796	796	796	0
255	20250328	151600	11079504	796	796	796	796	0
256	20250328	151500	11079504	796	796	796	796	0
257	20250328	151400	11079504	796	796	796	796	4
258	20250328	151300	11076320	796	796	796	796	0
259	20250328	151200	11076320	796	796	796	796	0
260	20250328	151100	11076320	796	796	796	796	0
261	20250328	151000	11076320	796	796	796	796	0
262	20250328	150900	11076320	796	796	796	796	1
263	20250328	150800	11075524	790	790	790	790	0
264	20250328	150700	11075524	790	790	790	790	473
265	20250328	150600	10701854	796	791	796	791	1618
266	20250328	150500	9422011	797	795	797	790	1292
267	20250328	150400	8400261	796	796	796	796	0
268	20250328	150300	8400261	796	796	796	796	0
269	20250328	150200	8400261	796	796	796	796	0
270	20250328	150100	8400261	796	796	796	796	0
271	20250328	150000	8400261	796	796	796	796	0
272	20250328	145900	8400261	796	796	796	796	0
273	20250328	145800	8400261	796	796	796	796	0
274	20250328	145700	8400261	796	796	796	796	0
275	20250328	145600	8400261	796	796	796	796	0
276	20250328	145500	8400261	796	796	796	796	0
277	20250328	145400	8400261	796	796	796	796	0
278	20250328	145300	8400261	796	796	796	796	25
279	20250328	145200	8380361	797	797	797	797	0
280	20250328	145100	8380361	797	797	797	797	0
281	20250328	145000	8380361	797	797	797	797	0
282	20250328	144900	8380361	797	797	797	797	0
283	20250328	144800	8380361	797	797	797	797	0
284	20250328	144700	8380361	797	797	797	797	0
285	20250328	144600	8380361	797	797	797	797	0
286	20250328	144500	8380361	797	797	797	797	1326
287	20250328	144400	7323539	799	799	799	799	0
288	20250328	144300	7323539	799	797	799	797	151
289	20250328	144200	7203190	797	797	797	797	439
290	20250328	144100	6853307	799	799	799	799	0
291	20250328	144000	6853307	799	799	799	799	0
292	20250328	143900	6853307	799	799	799	799	0
293	20250328	143800	6853307	799	799	799	799	0
294	20250328	143700	6853307	799	799	799	799	0
295	20250328	143600	6853307	799	799	799	799	0
296	20250328	143500	6853307	799	799	799	799	0
297	20250328	143400	6853307	799	799	799	799	0
298	20250328	143300	6853307	799	799	799	799	0
299	20250328	143200	6853307	799	799	799	799	0
300	20250328	143100	6853307	799	799	799	799	0
301	20250328	143000	6853307	799	799	799	799	0
302	20250328	142900	6853307	799	799	799	799	0
303	20250328	142800	6853307	799	799	799	799	0
304	20250328	142700	6853307	799	799	799	799	0
305	20250328	142600	6853307	799	799	799	799	0
306	20250328	142500	6853307	799	799	799	799	0
307	20250328	142400	6853307	799	799	799	799	0
308	20250328	142300	6853307	799	799	799	799	0
309	20250328	142200	6853307	799	799	799	799	0
310	20250328	142100	6853307	799	799	799	799	0
311	20250328	142000	6853307	799	799	799	799	0
312	20250328	141900	6853307	799	799	799	799	0
313	20250328	141800	6853307	799	799	799	799	0
314	20250328	141700	6853307	799	799	799	799	0
315	20250328	141600	6853307	799	799	799	799	0
316	20250328	141500	6853307	799	799	799	799	0
317	20250328	141400	6853307	799	799	799	799	0
318	20250328	141300	6853307	799	799	799	799	0
319	20250328	141200	6853307	799	799	799	799	0
320	20250328	141100	6853307	799	799	799	799	0
321	20250328	141000	6853307	799	799	799	799	0
322	20250328	140900	6853307	799	799	799	799	0
323	20250328	140800	6853307	799	799	799	799	0
324	20250328	140700	6853307	799	799	799	799	0
325	20250328	140600	6853307	799	799	799	799	0
326	20250328	140500	6853307	799	799	799	799	0
327	20250328	140400	6853307	799	799	799	799	0
328	20250328	140300	6853307	799	799	799	799	0
329	20250328	140200	6853307	799	799	799	799	0
330	20250328	140100	6853307	799	799	799	799	0
331	20250328	140000	6853307	799	799	799	799	0
332	20250328	135900	6853307	799	799	799	799	0
333	20250328	135800	6853307	799	799	799	799	0
334	20250328	135700	6853307	799	799	799	799	0
335	20250328	135600	6853307	799	799	799	799	0
336	20250328	135500	6853307	799	799	799	799	0
337	20250328	135400	6853307	799	799	799	799	0
338	20250328	135300	6853307	799	799	799	799	0
339	20250328	135200	6853307	799	799	799	799	0
340	20250328	135100	6853307	799	799	799	799	0
341	20250328	135000	6853307	799	799	799	799	0
342	20250328	134900	6853307	799	799	799	799	0
343	20250328	134800	6853307	799	799	799	799	0
344	20250328	134700	6853307	799	799	799	799	0
345	20250328	134600	6853307	799	799	799	799	0
346	20250328	134500	6853307	799	799	799	799	0
347	20250328	134400	6853307	799	799	799	799	0
348	20250328	134300	6853307	799	799	799	799	0
349	20250328	134200	6853307	799	799	799	799	0
350	20250328	134100	6853307	799	799	799	799	0
351	20250328	134000	6853307	799	799	799	799	0
352	20250328	133900	6853307	799	799	799	799	0
353	20250328	133800	6853307	799	799	799	799	0
354	20250328	133700	6853307	799	799	799	799	0
355	20250328	133600	6853307	799	799	799	799	0
356	20250328	133500	6853307	799	799	799	799	0
357	20250328	133400	6853307	799	799	799	799	0
358	20250328	133300	6853307	799	799	799	799	0
359	20250328	133200	6853307	799	799	799	799	0
360	20250328	133100	6853307	799	799	799	799	0
361	20250328	133000	6853307	799	799	799	799	0
362	20250328	132900	6853307	799	799	799	799	0
363	20250328	132800	6853307	799	799	799	799	0
364	20250328	132700	6853307	799	799	799	799	0
365	20250328	132600	6853307	799	799	799	799	0
366	20250328	132500	6853307	799	799	799	799	0
367	20250328	132400	6853307	799	799	799	799	0
368	20250328	132300	6853307	799	799	799	799	0
369	20250328	132200	6853307	799	799	799	799	0
370	20250328	132100	6853307	799	799	799	799	0
371	20250328	132000	6853307	799	799	799	799	0
372	20250328	131900	6853307	799	799	799	799	0
373	20250328	131800	6853307	799	799	799	799	0
374	20250328	131700	6853307	799	799	799	799	0
375	20250328	131600	6853307	799	799	799	799	0
376	20250328	131500	6853307	799	799	799	799	0
377	20250328	131400	6853307	799	799	799	799	0
378	20250328	131300	6853307	799	799	799	799	0
379	20250328	131200	6853307	799	799	799	799	0
380	20250328	131100	6853307	799	799	799	799	0
381	20250328	131000	6853307	799	799	799	799	0
382	20250328	130900	6853307	799	799	799	799	0
383	20250328	130800	6853307	799	799	799	799	0
384	20250328	130700	6853307	799	799	799	799	0
385	20250328	130600	6853307	799	799	799	799	0
386	20250328	130500	6853307	799	799	799	799	0
387	20250328	130400	6853307	799	799	799	799	0
388	20250328	130300	6853307	799	799	799	799	0
389	20250328	130200	6853307	799	799	799	799	0
390	20250328	130100	6853307	799	799	799	799	0
391	20250328	130000	6853307	799	799	799	799	0
392	20250328	125900	6853307	799	799	799	799	0
393	20250328	125800	6853307	799	799	799	799	0
394	20250328	125700	6853307	799	799	799	799	0
395	20250328	125600	6853307	799	799	799	799	0
396	20250328	125500	6853307	799	799	799	799	0
397	20250328	125400	6853307	799	799	799	799	0
398	20250328	125300	6853307	799	799	799	799	0
399	20250328	125200	6853307	799	799	799	799	0
400	20250328	125100	6853307	799	799	799	799	0
401	20250328	125000	6853307	799	799	799	799	0
402	20250328	124900	6853307	799	799	799	799	1
403	20250328	124800	6852508	797	797	797	797	1
404	20250328	124700	6851711	799	799	799	799	0
405	20250328	124600	6851711	799	799	799	799	0
406	20250328	124500	6851711	799	799	799	799	0
407	20250328	124400	6851711	799	799	799	799	0
408	20250328	124300	6851711	799	799	799	799	0
409	20250328	124200	6851711	799	799	799	799	0
410	20250328	124100	6851711	799	799	799	799	0
411	20250328	124000	6851711	799	799	799	799	0
412	20250328	123900	6851711	799	799	799	799	0
413	20250328	123800	6851711	799	799	799	799	0
414	20250328	123700	6851711	799	799	799	799	0
415	20250328	123600	6851711	799	799	799	799	0
416	20250328	123500	6851711	799	799	799	799	0
417	20250328	123400	6851711	799	799	799	799	0
418	20250328	123300	6851711	799	799	799	799	0
419	20250328	123200	6851711	799	799	799	799	0
420	20250328	123100	6851711	799	799	799	799	0
421	20250328	123000	6851711	799	797	799	794	704
422	20250328	122900	6291487	797	794	797	794	11
423	20250328	122800	6282723	792	796	796	792	1000
424	20250328	122700	5490610	798	796	798	796	7
425	20250328	122600	5485026	793	793	793	793	85
426	20250328	122500	5417621	792	796	796	792	490
427	20250328	122400	5029028	797	797	797	797	15
428	20250328	122300	5017073	799	799	799	799	0
429	20250328	122200	5017073	799	799	799	799	0
430	20250328	122100	5017073	799	799	799	799	0
431	20250328	122000	5017073	799	799	799	799	7
432	20250328	121900	5011480	797	797	797	797	0
433	20250328	121800	5011480	797	797	797	797	0
434	20250328	121700	5011480	797	797	797	797	0
435	20250328	121600	5011480	797	797	797	797	0
436	20250328	121500	5011480	797	797	797	797	0
437	20250328	121400	5011480	797	797	797	797	0
438	20250328	121300	5011480	797	797	797	797	0
439	20250328	121200	5011480	797	797	797	797	19
440	20250328	121100	4996337	799	799	799	799	0
441	20250328	121000	4996337	799	799	799	799	0
442	20250328	120900	4996337	799	799	799	799	0
443	20250328	120800	4996337	799	799	799	799	0
444	20250328	120700	4996337	799	799	799	799	0
445	20250328	120600	4996337	799	799	799	799	0
446	20250328	120500	4996337	799	799	799	799	0
447	20250328	120400	4996337	799	799	799	799	0
448	20250328	120300	4996337	799	799	799	799	0
449	20250328	120200	4996337	799	799	799	799	0
450	20250328	120100	4996337	799	799	799	799	0
451	20250328	120000	4996337	799	799	799	799	0
452	20250328	115900	4996337	799	799	799	799	0
453	20250328	115800	4996337	799	799	799	799	0
454	20250328	115700	4996337	799	799	799	799	0
455	20250328	115600	4996337	799	799	799	799	0
456	20250328	115500	4996337	799	799	799	799	0
457	20250328	115400	4996337	799	799	799	799	0
458	20250328	115300	4996337	799	799	799	799	0
459	20250328	115200	4996337	799	799	799	799	0
460	20250328	115100	4996337	799	799	799	799	0
461	20250328	115000	4996337	799	799	799	799	0
462	20250328	114900	4996337	799	799	799	799	0
463	20250328	114800	4996337	799	799	799	799	0
464	20250328	114700	4996337	799	799	799	799	0
465	20250328	114600	4996337	799	799	799	799	0
466	20250328	114500	4996337	799	799	799	799	0
467	20250328	114400	4996337	799	799	799	799	0
468	20250328	114300	4996337	799	799	799	799	0
469	20250328	114200	4996337	799	799	799	799	0
470	20250328	114100	4996337	799	799	799	799	0
471	20250328	114000	4996337	799	799	799	799	0
472	20250328	113900	4996337	799	799	799	799	0
473	20250328	113800	4996337	799	799	799	799	0
474	20250328	113700	4996337	799	799	799	799	0
475	20250328	113600	4996337	799	799	799	799	0
476	20250328	113500	4996337	799	799	799	799	0
477	20250328	113400	4996337	799	799	799	799	0
478	20250328	113300	4996337	799	799	799	799	0
479	20250328	113200	4996337	799	799	799	799	0
480	20250328	113100	4996337	799	799	799	799	0
481	20250328	113000	4996337	799	799	799	799	0
482	20250328	112900	4996337	799	799	799	799	0
483	20250328	112800	4996337	799	796	799	796	11
484	20250328	112700	4987551	793	793	793	793	0
485	20250328	112600	4987551	793	797	797	793	878
486	20250328	112500	4290227	799	799	799	799	0
487	20250328	112400	4290227	799	799	799	799	0
488	20250328	112300	4290227	799	799	799	799	0
489	20250328	112200	4290227	799	799	799	799	0
490	20250328	112100	4290227	799	799	799	799	0
491	20250328	112000	4290227	799	799	799	799	0
492	20250328	111900	4290227	799	799	799	799	0
493	20250328	111800	4290227	799	799	799	799	0
494	20250328	111700	4290227	799	799	799	799	0
495	20250328	111600	4290227	799	799	799	799	0
496	20250328	111500	4290227	799	799	799	799	0
497	20250328	111400	4290227	799	799	799	799	1
498	20250328	111300	4289428	797	797	797	797	0
499	20250328	111200	4289428	797	797	797	797	0
500	20250328	111100	4289428	797	797	797	797	0
501	20250328	111000	4289428	797	797	797	797	0
502	20250328	110900	4289428	797	797	797	797	0
503	20250328	110800	4289428	797	797	797	797	0
504	20250328	110700	4289428	797	798	799	797	140
505	20250328	110600	4177824	798	798	798	798	84
506	20250328	110500	4110792	799	799	799	799	0
507	20250328	110400	4110792	799	799	799	799	0
508	20250328	110300	4110792	799	799	799	799	0
509	20250328	110200	4110792	799	799	799	799	0
510	20250328	110100	4110792	799	799	799	799	0
511	20250328	110000	4110792	799	799	799	799	0
512	20250328	105900	4110792	799	799	799	799	0
513	20250328	105800	4110792	799	799	799	799	0
514	20250328	105700	4110792	799	799	799	799	0
515	20250328	105600	4110792	799	799	799	799	0
516	20250328	105500	4110792	799	799	799	799	0
517	20250328	105400	4110792	799	799	799	799	0
518	20250328	105300	4110792	799	799	799	799	0
519	20250328	105200	4110792	799	799	799	799	0
520	20250328	105100	4110792	799	799	799	799	0
521	20250328	105000	4110792	799	799	799	799	0
522	20250328	104900	4110792	799	799	799	799	70
523	20250328	104800	4054862	799	799	799	799	100
524	20250328	104700	3974962	799	799	799	799	55
525	20250328	104600	3931017	799	799	799	799	0
526	20250328	104500	3931017	799	799	799	799	12
527	20250328	104400	3921429	800	800	800	800	0
528	20250328	104300	3921429	800	800	800	800	0
529	20250328	104200	3921429	800	800	800	800	0
530	20250328	104100	3921429	800	800	800	800	0
531	20250328	104000	3921429	800	800	800	800	0
532	20250328	103900	3921429	800	800	800	800	0
533	20250328	103800	3921429	800	800	800	800	0
534	20250328	103700	3921429	800	800	800	800	0
535	20250328	103600	3921429	800	800	800	800	0
536	20250328	103500	3921429	800	800	800	800	0
537	20250328	103400	3921429	800	800	800	800	0
538	20250328	103300	3921429	800	800	800	800	0
539	20250328	103200	3921429	800	800	800	800	0
540	20250328	103100	3921429	800	800	800	800	0
541	20250328	103000	3921429	800	800	800	800	2
542	20250328	102900	3919829	800	800	800	800	0
543	20250328	102800	3919829	800	800	800	800	0
544	20250328	102700	3919829	800	800	800	800	0
545	20250328	102600	3919829	800	800	800	800	0
546	20250328	102500	3919829	800	800	800	800	0
547	20250328	102400	3919829	800	800	800	800	0
548	20250328	102300	3919829	800	800	800	800	50
549	20250328	102200	3879829	800	800	800	800	0
550	20250328	102100	3879829	800	800	800	800	0
551	20250328	102000	3879829	800	800	800	800	0
552	20250328	101900	3879829	800	799	800	799	2000
553	20250328	101800	2281616	799	799	799	799	0
554	20250328	101700	2281616	799	799	799	799	63
555	20250328	101600	2231279	799	799	799	799	0
556	20250328	101500	2231279	799	799	799	799	0
557	20250328	101400	2231279	799	799	799	799	19
558	20250328	101300	2216098	800	800	800	800	0
559	20250328	101200	2216098	800	800	800	800	0
560	20250328	101100	2216098	800	800	800	800	0
561	20250328	101000	2216098	800	800	800	800	0
562	20250328	100900	2216098	800	800	800	800	0
563	20250328	100800	2216098	800	799	800	799	505
564	20250328	100700	1812598	800	800	800	800	22
565	20250328	100600	1794998	801	801	801	801	1
566	20250328	100500	1794197	800	800	800	800	0
567	20250328	100400	1794197	800	800	800	800	478
568	20250328	100300	1411797	800	800	800	800	0
569	20250328	100200	1411797	800	800	800	800	22
570	20250328	100100	1394197	801	801	801	801	24
571	20250328	100000	1374973	801	801	801	801	0
572	20250328	095900	1374973	801	801	801	801	0
573	20250328	095800	1374973	801	801	801	801	0
574	20250328	095700	1374973	801	801	801	801	0
575	20250328	095600	1374973	801	801	801	801	0
576	20250328	095500	1374973	801	801	801	801	0
577	20250328	095400	1374973	801	801	801	801	1
578	20250328	095300	1374172	800	801	801	800	53
579	20250328	095200	1331757	803	803	803	803	60
580	20250328	095100	1283577	803	803	803	803	0
581	20250328	095000	1283577	803	803	803	803	0
582	20250328	094900	1283577	803	803	803	803	0
583	20250328	094800	1283577	803	803	803	803	0
584	20250328	094700	1283577	803	803	803	803	1
585	20250328	094600	1282774	803	803	803	803	0
586	20250328	094500	1282774	803	803	803	803	14
587	20250328	094400	1271532	803	803	803	803	0
588	20250328	094300	1271532	803	803	803	803	0
589	20250328	094200	1271532	803	803	803	803	0
590	20250328	094100	1271532	803	803	803	803	0
591	20250328	094000	1271532	803	803	803	803	0
592	20250328	093900	1271532	803	803	803	803	0
593	20250328	093800	1271532	803	803	803	803	0
594	20250328	093700	1271532	803	802	803	802	300
595	20250328	093600	1030882	802	802	802	802	21
596	20250328	093500	1014040	802	802	802	802	0
597	20250328	093400	1014040	802	802	802	802	0
598	20250328	093300	1014040	802	802	802	802	30
599	20250328	093200	989980	802	802	802	802	0
600	20250328	093100	989980	802	802	802	802	0
601	20250328	093000	989980	802	802	802	802	0
602	20250328	092900	989980	802	802	802	802	190
603	20250328	092800	837600	802	802	802	802	10
604	20250328	092700	829580	803	803	803	803	0
605	20250328	092600	829580	803	803	803	803	0
606	20250328	092500	829580	803	803	803	803	0
607	20250328	092400	829580	803	803	803	803	0
608	20250328	092300	829580	803	803	803	803	0
609	20250328	092200	829580	803	803	803	803	0
610	20250328	092100	829580	803	803	803	803	0
611	20250328	092000	829580	803	803	803	803	0
612	20250328	091900	829580	803	803	803	803	0
613	20250328	091800	829580	803	803	803	803	95
614	20250328	091700	753295	803	803	803	803	200
615	20250328	091600	592695	803	803	803	803	0
616	20250328	091500	592695	803	803	803	803	0
617	20250328	091400	592695	803	803	803	803	0
618	20250328	091300	592695	803	803	803	803	0
619	20250328	091200	592695	803	803	803	803	0
620	20250328	091100	592695	803	803	803	803	0
621	20250328	091000	592695	803	803	803	803	0
622	20250328	090900	592695	803	803	803	803	0
623	20250328	090800	592695	803	803	803	803	0
624	20250328	090700	592695	803	803	803	803	0
625	20250328	090600	592695	803	803	803	803	0
626	20250328	090500	592695	803	803	803	803	0
627	20250328	090400	592695	803	803	803	803	0
628	20250328	090300	592695	803	806	806	803	727
629	20250328	090200	8888	808	808	808	808	0
630	20250328	090100	8888	808	808	808	808	0
631	20250328	090000	8888	808	808	808	808	11