KissMeData/074430/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	195100	42715149	920	920	920	920	135
3	20250325	195000	42715149	920	920	920	920	0
4	20250325	194900	42715149	920	920	920	920	0
5	20250325	194800	42715149	920	920	920	920	0
6	20250325	194700	42715149	920	920	920	920	0
7	20250325	194600	42715149	920	920	920	920	0
8	20250325	194500	42715149	920	920	920	920	0
9	20250325	194400	42715149	920	920	920	920	0
10	20250325	194300	42715149	920	920	920	920	0
11	20250325	194200	42715149	920	920	920	920	0
12	20250325	194100	42715149	920	920	920	920	0
13	20250325	194000	42715149	920	920	920	920	0
14	20250325	193900	42715149	920	920	920	920	0
15	20250325	193800	42715149	920	920	920	920	0
16	20250325	193700	42715149	920	920	920	920	0
17	20250325	193600	42715149	920	920	920	920	0
18	20250325	193500	42715149	920	920	920	920	0
19	20250325	193400	42715149	920	920	920	920	0
20	20250325	193300	42715149	920	920	920	920	0
21	20250325	193200	42715149	920	920	920	920	0
22	20250325	193100	42715149	920	920	920	920	0
23	20250325	193000	42715149	920	920	920	920	0
24	20250325	192900	42715149	920	920	920	920	0
25	20250325	192800	42715149	920	920	920	920	0
26	20250325	192700	42715149	920	920	920	920	0
27	20250325	192600	42715149	920	920	920	920	0
28	20250325	192500	42715149	920	920	920	920	0
29	20250325	192400	42715149	920	920	920	920	0
30	20250325	192300	42715149	920	920	920	920	0
31	20250325	192200	42715149	920	920	920	920	0
32	20250325	192100	42715149	920	920	920	920	135
33	20250325	192000	42715149	920	920	920	920	0
34	20250325	191900	42715149	920	920	920	920	0
35	20250325	191800	42715149	920	920	920	920	0
36	20250325	191700	42715149	920	920	920	920	0
37	20250325	191600	42715149	920	920	920	920	0
38	20250325	191500	42715149	920	920	920	920	0
39	20250325	191400	42715149	920	920	920	920	0
40	20250325	191300	42715149	920	920	920	920	0
41	20250325	191200	42715149	920	920	920	920	0
42	20250325	191100	42715149	920	920	920	920	0
43	20250325	191000	42715149	920	920	920	920	0
44	20250325	190900	42715149	920	920	920	920	0
45	20250325	190800	42715149	920	920	920	920	0
46	20250325	190700	42715149	920	920	920	920	0
47	20250325	190600	42715149	920	920	920	920	0
48	20250325	190500	42715149	920	920	920	920	0
49	20250325	190400	42715149	920	920	920	920	0
50	20250325	190300	42715149	920	920	920	920	0
51	20250325	190200	42715149	920	920	920	920	0
52	20250325	190100	42715149	920	920	920	920	0
53	20250325	190000	42715149	920	920	920	920	0
54	20250325	185900	42715149	920	920	920	920	0
55	20250325	185800	42715149	920	920	920	920	0
56	20250325	185700	42715149	920	920	920	920	0
57	20250325	185600	42715149	920	920	920	920	0
58	20250325	185500	42715149	920	920	920	920	0
59	20250325	185400	42715149	920	920	920	920	0
60	20250325	185300	42715149	920	920	920	920	0
61	20250325	185200	42715149	920	920	920	920	0
62	20250325	185100	42715149	920	920	920	920	135
63	20250325	185000	42715149	920	920	920	920	0
64	20250325	184900	42715149	920	920	920	920	0
65	20250325	184800	42715149	920	920	920	920	0
66	20250325	184700	42715149	920	920	920	920	0
67	20250325	184600	42715149	920	920	920	920	0
68	20250325	184500	42715149	920	920	920	920	0
69	20250325	184400	42715149	920	920	920	920	0
70	20250325	184300	42715149	920	920	920	920	0
71	20250325	184200	42715149	920	920	920	920	0
72	20250325	184100	42715149	920	920	920	920	0
73	20250325	184000	42715149	920	920	920	920	0
74	20250325	183900	42715149	920	920	920	920	0
75	20250325	183800	42715149	920	920	920	920	0
76	20250325	183700	42715149	920	920	920	920	0
77	20250325	183600	42715149	920	920	920	920	0
78	20250325	183500	42715149	920	920	920	920	0
79	20250325	183400	42715149	920	920	920	920	0
80	20250325	183300	42715149	920	920	920	920	0
81	20250325	183200	42715149	920	920	920	920	0
82	20250325	183100	42715149	920	920	920	920	0
83	20250325	183000	42715149	920	920	920	920	0
84	20250325	182900	42715149	920	920	920	920	0
85	20250325	182800	42715149	920	920	920	920	0
86	20250325	182700	42715149	920	920	920	920	0
87	20250325	182600	42715149	920	920	920	920	0
88	20250325	182500	42715149	920	920	920	920	0
89	20250325	182400	42715149	920	920	920	920	0
90	20250325	182300	42715149	920	920	920	920	0
91	20250325	182200	42715149	920	920	920	920	0
92	20250325	182100	42715149	920	920	920	920	135
93	20250325	182000	42715149	920	920	920	920	0
94	20250325	181900	42715149	920	920	920	920	0
95	20250325	181800	42715149	920	920	920	920	0
96	20250325	181700	42715149	920	920	920	920	0
97	20250325	181600	42715149	920	920	920	920	0
98	20250325	181500	42715149	920	920	920	920	0
99	20250325	181400	42715149	920	920	920	920	0
100	20250325	181300	42715149	920	920	920	920	0
101	20250325	181200	42715149	920	920	920	920	0
102	20250325	181100	42715149	920	920	920	920	0
103	20250325	181000	42715149	920	920	920	920	0
104	20250325	180900	42715149	920	920	920	920	0
105	20250325	180800	42715149	920	920	920	920	0
106	20250325	180700	42715149	920	920	920	920	0
107	20250325	180600	42715149	920	920	920	920	0
108	20250325	180500	42715149	920	920	920	920	0
109	20250325	180400	42715149	920	920	920	920	0
110	20250325	180300	42715149	920	920	920	920	0
111	20250325	180200	42715149	920	920	920	920	0
112	20250325	180100	42715149	920	920	920	920	0
113	20250325	180000	42715149	920	920	920	920	0
114	20250325	175900	42715149	920	920	920	920	0
115	20250325	175800	42715149	920	920	920	920	0
116	20250325	175700	42715149	920	920	920	920	0
117	20250325	175600	42715149	920	920	920	920	0
118	20250325	175500	42715149	920	920	920	920	0
119	20250325	175400	42715149	920	920	920	920	0
120	20250325	175300	42715149	920	920	920	920	0
121	20250325	175200	42715149	920	920	920	920	0
122	20250325	175100	42715149	920	920	920	920	135
123	20250325	175000	42715149	920	920	920	920	0
124	20250325	174900	42715149	920	920	920	920	0
125	20250325	174800	42715149	920	920	920	920	0
126	20250325	174700	42715149	920	920	920	920	0
127	20250325	174600	42715149	920	920	920	920	0
128	20250325	174500	42715149	920	920	920	920	0
129	20250325	174400	42715149	920	920	920	920	0
130	20250325	174300	42715149	920	920	920	920	0
131	20250325	174200	42715149	920	920	920	920	0
132	20250325	174100	42715149	920	920	920	920	0
133	20250325	174000	42715149	920	920	920	920	0
134	20250325	173900	42715149	920	920	920	920	0
135	20250325	173800	42715149	920	920	920	920	0
136	20250325	173700	42715149	920	920	920	920	0
137	20250325	173600	42715149	920	920	920	920	0
138	20250325	173500	42715149	920	920	920	920	0
139	20250325	173400	42715149	920	920	920	920	0
140	20250325	173300	42715149	920	920	920	920	0
141	20250325	173200	42715149	920	920	920	920	0
142	20250325	173100	42715149	920	920	920	920	0
143	20250325	173000	42715149	920	920	920	920	0
144	20250325	172900	42715149	920	920	920	920	0
145	20250325	172800	42715149	920	920	920	920	0
146	20250325	172700	42715149	920	920	920	920	0
147	20250325	172600	42715149	920	920	920	920	0
148	20250325	172500	42715149	920	920	920	920	0
149	20250325	172400	42715149	920	920	920	920	0
150	20250325	172300	42715149	920	920	920	920	0
151	20250325	172200	42715149	920	920	920	920	0
152	20250325	172100	42715149	920	920	920	920	135
153	20250325	172000	42715149	920	920	920	920	0
154	20250325	171900	42715149	920	920	920	920	0
155	20250325	171800	42715149	920	920	920	920	0
156	20250325	171700	42715149	920	920	920	920	0
157	20250325	171600	42715149	920	920	920	920	0
158	20250325	171500	42715149	920	920	920	920	0
159	20250325	171400	42715149	920	920	920	920	0
160	20250325	171300	42715149	920	920	920	920	0
161	20250325	171200	42715149	920	920	920	920	0
162	20250325	171100	42715149	920	920	920	920	0
163	20250325	171000	42715149	920	920	920	920	0
164	20250325	170900	42715149	920	920	920	920	0
165	20250325	170800	42715149	920	920	920	920	0
166	20250325	170700	42715149	920	920	920	920	0
167	20250325	170600	42715149	920	920	920	920	0
168	20250325	170500	42715149	920	920	920	920	0
169	20250325	170400	42715149	920	920	920	920	0
170	20250325	170300	42715149	920	920	920	920	0
171	20250325	170200	42715149	920	920	920	920	0
172	20250325	170100	42715149	920	920	920	920	0
173	20250325	170000	42715149	920	920	920	920	0
174	20250325	165900	42715149	920	920	920	920	0
175	20250325	165800	42715149	920	920	920	920	0
176	20250325	165700	42715149	920	920	920	920	0
177	20250325	165600	42715149	920	920	920	920	0
178	20250325	165500	42715149	920	920	920	920	0
179	20250325	165400	42715149	920	920	920	920	0
180	20250325	165300	42715149	920	920	920	920	0
181	20250325	165200	42715149	920	920	920	920	0
182	20250325	165100	42715149	920	920	920	920	135
183	20250325	165000	42715149	920	920	920	920	0
184	20250325	164900	42715149	920	920	920	920	0
185	20250325	164800	42715149	920	920	920	920	0
186	20250325	164700	42715149	920	920	920	920	0
187	20250325	164600	42715149	920	920	920	920	0
188	20250325	164500	42715149	920	920	920	920	0
189	20250325	164400	42715149	920	920	920	920	0
190	20250325	164300	42715149	920	920	920	920	0
191	20250325	164200	42715149	920	920	920	920	0
192	20250325	164100	42715149	920	920	920	920	0
193	20250325	164000	42715149	920	920	920	920	0
194	20250325	163900	42715149	920	920	920	920	0
195	20250325	163800	42715149	920	920	920	920	0
196	20250325	163700	42715149	920	920	920	920	0
197	20250325	163600	42715149	920	920	920	920	0
198	20250325	163500	42715149	920	920	920	920	0
199	20250325	163400	42715149	920	920	920	920	0
200	20250325	163300	42715149	920	920	920	920	0
201	20250325	163200	42715149	920	920	920	920	0
202	20250325	163100	42715149	920	920	920	920	0
203	20250325	163000	42715149	920	920	920	920	0
204	20250325	162900	42715149	920	920	920	920	0
205	20250325	162800	42715149	920	920	920	920	0
206	20250325	162700	42715149	920	920	920	920	0
207	20250325	162600	42715149	920	920	920	920	0
208	20250325	162500	42715149	920	920	920	920	0
209	20250325	162400	42715149	920	920	920	920	0
210	20250325	162300	42715149	920	920	920	920	0
211	20250325	162200	42715149	920	920	920	920	0
212	20250325	162100	42715149	920	920	920	920	135
213	20250325	162000	42715149	920	920	920	920	0
214	20250325	161900	42715149	920	920	920	920	0
215	20250325	161800	42715149	920	920	920	920	0
216	20250325	161700	42715149	920	920	920	920	0
217	20250325	161600	42715149	920	920	920	920	0
218	20250325	161500	42715149	920	920	920	920	0
219	20250325	161400	42715149	920	920	920	920	0
220	20250325	161300	42715149	920	920	920	920	0
221	20250325	161200	42715149	920	920	920	920	0
222	20250325	161100	42715149	920	920	920	920	0
223	20250325	161000	42715149	920	920	920	920	0
224	20250325	160900	42715149	920	920	920	920	0
225	20250325	160800	42715149	920	920	920	920	0
226	20250325	160700	42715149	920	920	920	920	0
227	20250325	160600	42715149	920	920	920	920	0
228	20250325	160500	42715149	920	920	920	920	0
229	20250325	160400	42715149	920	920	920	920	0
230	20250325	160300	42715149	920	920	920	920	0
231	20250325	160200	42715149	920	920	920	920	0
232	20250325	160100	42715149	920	920	920	920	0
233	20250325	160000	42715149	920	920	920	920	0
234	20250325	155900	42715149	920	920	920	920	0
235	20250325	155800	42715149	920	920	920	920	0
236	20250325	155700	42715149	920	920	920	920	0
237	20250325	155600	42715149	920	920	920	920	0
238	20250325	155500	42715149	920	920	920	920	0
239	20250325	155400	42715149	920	920	920	920	0
240	20250325	155300	42715149	920	920	920	920	0
241	20250325	155200	42715149	920	920	920	920	0
242	20250325	155100	42715149	920	920	920	920	135
243	20250325	155000	42715149	920	920	920	920	0
244	20250325	154900	42715149	920	920	920	920	0
245	20250325	154800	42715149	920	920	920	920	0
246	20250325	154700	42715149	920	920	920	920	0
247	20250325	154600	42715149	920	920	920	920	0
248	20250325	154500	42715149	920	920	920	920	0
249	20250325	154400	42715149	920	920	920	920	0
250	20250325	154300	42715149	920	920	920	920	0
251	20250325	154200	42715149	920	920	920	920	0
252	20250325	154100	42715149	920	920	920	920	0
253	20250325	154000	42715149	920	920	920	920	0
254	20250325	153900	42715149	920	920	920	920	0
255	20250325	153800	42715149	920	920	920	920	0
256	20250325	153700	42715149	920	920	920	920	0
257	20250325	153600	42715149	920	920	920	920	0
258	20250325	153500	42715149	920	920	920	920	0
259	20250325	153400	42715149	920	920	920	920	0
260	20250325	153300	42715149	920	920	920	920	0
261	20250325	153200	42715149	920	920	920	920	0
262	20250325	153100	42715149	920	920	920	920	0
263	20250325	153000	42715149	920	920	920	920	135
264	20250325	152900	42590949	919	919	919	919	0
265	20250325	152800	42590949	919	919	919	919	0
266	20250325	152700	42590949	919	919	919	919	0
267	20250325	152600	42590949	919	919	919	919	0
268	20250325	152500	42590949	919	919	919	919	0
269	20250325	152400	42590949	919	919	919	919	0
270	20250325	152300	42590949	919	919	919	919	0
271	20250325	152200	42590949	919	919	919	919	0
272	20250325	152100	42590949	919	919	919	919	0
273	20250325	152000	42590949	919	919	919	919	0
274	20250325	151900	42590949	919	919	919	919	0
275	20250325	151800	42590949	919	919	919	919	0
276	20250325	151700	42590949	919	919	919	919	0
277	20250325	151600	42590949	919	919	919	919	0
278	20250325	151500	42590949	919	919	919	919	0
279	20250325	151400	42590949	919	919	919	919	0
280	20250325	151300	42590949	919	919	919	919	0
281	20250325	151200	42590949	919	919	919	919	0
282	20250325	151100	42590949	919	919	919	919	0
283	20250325	151000	42590949	919	919	919	919	0
284	20250325	150900	42590949	919	916	919	916	2705
285	20250325	150800	40106431	915	915	915	915	0
286	20250325	150700	40106431	915	915	915	915	12
287	20250325	150600	40095451	916	916	916	916	0
288	20250325	150500	40095451	916	916	916	916	0
289	20250325	150400	40095451	916	916	916	916	0
290	20250325	150300	40095451	916	916	916	916	0
291	20250325	150200	40095451	916	916	916	916	0
292	20250325	150100	40095451	916	916	916	916	0
293	20250325	150000	40095451	916	916	916	916	0
294	20250325	145900	40095451	916	916	916	916	300
295	20250325	145800	39820651	916	916	916	916	0
296	20250325	145700	39820651	916	914	916	914	1687
297	20250325	145600	38276375	916	916	916	916	0
298	20250325	145500	38276375	916	916	916	916	0
299	20250325	145400	38276375	916	916	916	916	0
300	20250325	145300	38276375	916	916	916	916	0
301	20250325	145200	38276375	916	916	916	916	0
302	20250325	145100	38276375	916	916	916	916	0
303	20250325	145000	38276375	916	916	916	916	0
304	20250325	144900	38276375	916	916	916	916	0
305	20250325	144800	38276375	916	916	916	916	0
306	20250325	144700	38276375	916	916	916	916	0
307	20250325	144600	38276375	916	916	916	916	0
308	20250325	144500	38276375	916	916	916	916	0
309	20250325	144400	38276375	916	916	916	916	0
310	20250325	144300	38276375	916	916	916	916	0
311	20250325	144200	38276375	916	916	916	916	0
312	20250325	144100	38276375	916	916	916	916	0
313	20250325	144000	38276375	916	916	916	916	0
314	20250325	143900	38276375	916	916	916	916	0
315	20250325	143800	38276375	916	916	916	916	0
316	20250325	143700	38276375	916	916	916	916	0
317	20250325	143600	38276375	916	916	916	916	0
318	20250325	143500	38276375	916	916	916	916	0
319	20250325	143400	38276375	916	916	916	916	0
320	20250325	143300	38276375	916	916	916	916	21
321	20250325	143200	38257139	916	916	916	916	0
322	20250325	143100	38257139	916	916	916	916	0
323	20250325	143000	38257139	916	916	916	916	0
324	20250325	142900	38257139	916	916	916	916	0
325	20250325	142800	38257139	916	916	916	916	0
326	20250325	142700	38257139	916	916	916	916	0
327	20250325	142600	38257139	916	916	916	916	0
328	20250325	142500	38257139	916	916	916	916	0
329	20250325	142400	38257139	916	916	916	916	0
330	20250325	142300	38257139	916	916	916	916	0
331	20250325	142200	38257139	916	916	916	916	0
332	20250325	142100	38257139	916	916	916	916	0
333	20250325	142000	38257139	916	916	916	916	0
334	20250325	141900	38257139	916	916	916	916	0
335	20250325	141800	38257139	916	916	916	916	0
336	20250325	141700	38257139	916	916	916	916	4
337	20250325	141600	38253475	913	913	913	913	0
338	20250325	141500	38253475	913	913	913	913	0
339	20250325	141400	38253475	913	913	913	913	0
340	20250325	141300	38253475	913	913	913	913	0
341	20250325	141200	38253475	913	913	913	913	0
342	20250325	141100	38253475	913	913	913	913	0
343	20250325	141000	38253475	913	913	913	913	1736
344	20250325	140900	36668507	912	918	918	912	200
345	20250325	140800	36486053	919	919	919	919	0
346	20250325	140700	36486053	919	919	919	919	1
347	20250325	140600	36485134	920	920	920	920	0
348	20250325	140500	36485134	920	920	920	920	0
349	20250325	140400	36485134	920	920	920	920	0
350	20250325	140300	36485134	920	920	920	920	0
351	20250325	140200	36485134	920	920	920	920	0
352	20250325	140100	36485134	920	920	920	920	0
353	20250325	140000	36485134	920	920	920	920	0
354	20250325	135900	36485134	920	920	920	920	0
355	20250325	135800	36485134	920	920	920	920	0
356	20250325	135700	36485134	920	920	920	920	0
357	20250325	135600	36485134	920	920	920	920	0
358	20250325	135500	36485134	920	920	920	920	0
359	20250325	135400	36485134	920	920	920	920	0
360	20250325	135300	36485134	920	920	920	920	0
361	20250325	135200	36485134	920	920	920	920	0
362	20250325	135100	36485134	920	920	920	920	0
363	20250325	135000	36485134	920	920	920	920	0
364	20250325	134900	36485134	920	920	920	920	0
365	20250325	134800	36485134	920	920	920	920	0
366	20250325	134700	36485134	920	919	920	919	1711
367	20250325	134600	34911016	917	917	917	917	0
368	20250325	134500	34911016	917	917	917	917	0
369	20250325	134400	34911016	917	916	917	916	6967
370	20250325	134300	28527441	917	917	917	917	0
371	20250325	134200	28527441	917	917	917	917	1
372	20250325	134100	28526524	916	916	916	916	0
373	20250325	134000	28526524	916	916	916	916	2681
374	20250325	133900	26070728	913	913	913	913	0
375	20250325	133800	26070728	913	913	913	913	0
376	20250325	133700	26070728	913	913	913	913	0
377	20250325	133600	26070728	913	913	913	913	11
378	20250325	133500	26060685	914	914	914	914	0
379	20250325	133400	26060685	914	914	914	914	0
380	20250325	133300	26060685	914	914	914	914	0
381	20250325	133200	26060685	914	914	914	914	0
382	20250325	133100	26060685	914	914	914	914	0
383	20250325	133000	26060685	914	914	914	914	0
384	20250325	132900	26060685	914	914	914	914	0
385	20250325	132800	26060685	914	914	914	914	1658
386	20250325	132700	24545273	918	918	918	918	0
387	20250325	132600	24545273	918	918	918	918	0
388	20250325	132500	24545273	918	918	918	918	0
389	20250325	132400	24545273	918	918	918	918	0
390	20250325	132300	24545273	918	918	918	918	0
391	20250325	132200	24545273	918	918	918	918	0
392	20250325	132100	24545273	918	918	918	918	0
393	20250325	132000	24545273	918	917	918	917	732
394	20250325	131900	23873428	917	917	917	917	0
395	20250325	131800	23873428	917	916	917	916	700
396	20250325	131700	23231729	914	914	914	914	0
397	20250325	131600	23231729	914	914	914	914	0
398	20250325	131500	23231729	914	916	916	914	210
399	20250325	131400	23039569	915	915	915	915	1000
400	20250325	131300	22124569	917	917	917	917	0
401	20250325	131200	22124569	917	917	917	917	0
402	20250325	131100	22124569	917	917	917	917	0
403	20250325	131000	22124569	917	917	917	917	0
404	20250325	130900	22124569	917	917	917	917	0
405	20250325	130800	22124569	917	917	917	917	0
406	20250325	130700	22124569	917	917	917	917	0
407	20250325	130600	22124569	917	917	917	917	0
408	20250325	130500	22124569	917	917	917	917	0
409	20250325	130400	22124569	917	917	917	917	2200
410	20250325	130300	20107169	917	917	917	917	0
411	20250325	130200	20107169	917	917	917	917	0
412	20250325	130100	20107169	917	917	917	917	0
413	20250325	130000	20107169	917	917	917	917	0
414	20250325	125900	20107169	917	917	917	917	0
415	20250325	125800	20107169	917	917	917	917	0
416	20250325	125700	20107169	917	917	917	917	1
417	20250325	125600	20106252	909	909	909	909	0
418	20250325	125500	20106252	909	909	909	909	1525
419	20250325	125400	18720027	908	908	908	908	0
420	20250325	125300	18720027	908	908	908	908	0
421	20250325	125200	18720027	908	908	908	908	0
422	20250325	125100	18720027	908	910	910	908	1520
423	20250325	125000	17338292	909	909	909	909	0
424	20250325	124900	17338292	909	909	909	909	0
425	20250325	124800	17338292	909	909	909	909	0
426	20250325	124700	17338292	909	909	909	909	0
427	20250325	124600	17338292	909	909	909	909	0
428	20250325	124500	17338292	909	909	909	909	0
429	20250325	124400	17338292	909	909	909	909	0
430	20250325	124300	17338292	909	909	909	909	0
431	20250325	124200	17338292	909	909	909	909	0
432	20250325	124100	17338292	909	909	909	909	0
433	20250325	124000	17338292	909	909	909	909	0
434	20250325	123900	17338292	909	909	909	909	0
435	20250325	123800	17338292	909	909	909	909	0
436	20250325	123700	17338292	909	909	909	909	0
437	20250325	123600	17338292	909	909	909	909	0
438	20250325	123500	17338292	909	909	909	909	0
439	20250325	123400	17338292	909	909	909	909	0
440	20250325	123300	17338292	909	909	909	909	500
441	20250325	123200	16883792	911	911	911	911	0
442	20250325	123100	16883792	911	911	911	911	0
443	20250325	123000	16883792	911	911	911	911	0
444	20250325	122900	16883792	911	911	911	911	0
445	20250325	122800	16883792	911	911	911	911	500
446	20250325	122700	16428292	911	911	911	910	2440
447	20250325	122600	14207801	910	910	910	910	0
448	20250325	122500	14207801	910	910	910	910	0
449	20250325	122400	14207801	910	910	910	910	0
450	20250325	122300	14207801	910	910	910	910	0
451	20250325	122200	14207801	910	910	910	910	0
452	20250325	122100	14207801	910	910	910	910	0
453	20250325	122000	14207801	910	910	910	910	0
454	20250325	121900	14207801	910	910	910	910	0
455	20250325	121800	14207801	910	910	910	910	0
456	20250325	121700	14207801	910	910	910	910	0
457	20250325	121600	14207801	910	910	910	910	0
458	20250325	121500	14207801	910	910	910	910	0
459	20250325	121400	14207801	910	910	910	910	0
460	20250325	121300	14207801	910	910	910	910	0
461	20250325	121200	14207801	910	910	910	910	0
462	20250325	121100	14207801	910	910	910	910	0
463	20250325	121000	14207801	910	910	910	910	0
464	20250325	120900	14207801	910	910	910	910	0
465	20250325	120800	14207801	910	910	910	910	0
466	20250325	120700	14207801	910	910	910	910	0
467	20250325	120600	14207801	910	910	910	910	0
468	20250325	120500	14207801	910	910	910	910	0
469	20250325	120400	14207801	910	910	910	910	0
470	20250325	120300	14207801	910	910	910	910	0
471	20250325	120200	14207801	910	910	910	910	0
472	20250325	120100	14207801	910	910	910	910	0
473	20250325	120000	14207801	910	910	910	910	0
474	20250325	115900	14207801	910	910	910	910	0
475	20250325	115800	14207801	910	910	910	910	0
476	20250325	115700	14207801	910	910	910	910	0
477	20250325	115600	14207801	910	910	910	910	0
478	20250325	115500	14207801	910	910	910	910	0
479	20250325	115400	14207801	910	910	910	910	0
480	20250325	115300	14207801	910	910	910	910	0
481	20250325	115200	14207801	910	910	910	910	0
482	20250325	115100	14207801	910	910	910	910	0
483	20250325	115000	14207801	910	910	910	910	0
484	20250325	114900	14207801	910	910	910	910	0
485	20250325	114800	14207801	910	911	911	910	300
486	20250325	114700	13934798	911	911	911	911	0
487	20250325	114600	13934798	911	911	911	911	0
488	20250325	114500	13934798	911	912	912	911	557
489	20250325	114400	13427365	920	920	920	920	0
490	20250325	114300	13427365	920	920	920	920	0
491	20250325	114200	13427365	920	920	920	920	0
492	20250325	114100	13427365	920	920	920	920	0
493	20250325	114000	13427365	920	920	920	920	0
494	20250325	113900	13427365	920	920	920	920	0
495	20250325	113800	13427365	920	920	920	920	0
496	20250325	113700	13427365	920	920	920	920	200
497	20250325	113600	13243365	920	920	920	920	0
498	20250325	113500	13243365	920	920	920	920	0
499	20250325	113400	13243365	920	920	920	920	0
500	20250325	113300	13243365	920	920	920	920	21
501	20250325	113200	13224045	920	920	920	920	0
502	20250325	113100	13224045	920	920	920	920	0
503	20250325	113000	13224045	920	920	920	920	0
504	20250325	112900	13224045	920	920	920	920	0
505	20250325	112800	13224045	920	920	920	920	0
506	20250325	112700	13224045	920	920	920	920	0
507	20250325	112600	13224045	920	920	920	920	0
508	20250325	112500	13224045	920	920	920	920	0
509	20250325	112400	13224045	920	920	920	920	0
510	20250325	112300	13224045	920	920	920	920	100
511	20250325	112200	13132045	920	920	920	920	0
512	20250325	112100	13132045	920	920	920	920	0
513	20250325	112000	13132045	920	920	920	920	0
514	20250325	111900	13132045	920	920	920	920	0
515	20250325	111800	13132045	920	920	920	920	0
516	20250325	111700	13132045	920	920	920	920	0
517	20250325	111600	13132045	920	920	920	920	0
518	20250325	111500	13132045	920	913	920	913	107
519	20250325	111400	13034137	913	913	913	913	0
520	20250325	111300	13034137	913	913	913	913	5
521	20250325	111200	13029572	913	913	913	913	0
522	20250325	111100	13029572	913	913	913	913	0
523	20250325	111000	13029572	913	913	913	913	0
524	20250325	110900	13029572	913	913	913	913	0
525	20250325	110800	13029572	913	913	913	913	0
526	20250325	110700	13029572	913	913	913	913	0
527	20250325	110600	13029572	913	913	913	913	0
528	20250325	110500	13029572	913	913	913	913	0
529	20250325	110400	13029572	913	913	913	913	195
530	20250325	110300	12851537	910	910	910	910	0
531	20250325	110200	12851537	910	910	910	910	0
532	20250325	110100	12851537	910	910	910	910	0
533	20250325	110000	12851537	910	910	910	910	0
534	20250325	105900	12851537	910	910	910	910	0
535	20250325	105800	12851537	910	910	910	910	0
536	20250325	105700	12851537	910	910	910	910	0
537	20250325	105600	12851537	910	916	916	910	7150
538	20250325	105500	6324794	922	922	922	922	0
539	20250325	105400	6324794	922	922	922	922	0
540	20250325	105300	6324794	922	922	922	922	0
541	20250325	105200	6324794	922	922	922	922	0
542	20250325	105100	6324794	922	922	922	922	0
543	20250325	105000	6324794	922	922	922	922	0
544	20250325	104900	6324794	922	922	922	922	0
545	20250325	104800	6324794	922	921	922	921	355
546	20250325	104700	5997828	920	920	920	920	0
547	20250325	104600	5997828	920	920	920	920	0
548	20250325	104500	5997828	920	920	920	920	0
549	20250325	104400	5997828	920	920	920	920	0
550	20250325	104300	5997828	920	920	920	920	0
551	20250325	104200	5997828	920	920	920	920	0
552	20250325	104100	5997828	920	920	920	920	0
553	20250325	104000	5997828	920	920	920	920	0
554	20250325	103900	5997828	920	920	920	920	0
555	20250325	103800	5997828	920	920	920	920	0
556	20250325	103700	5997828	920	920	920	920	0
557	20250325	103600	5997828	920	920	920	920	0
558	20250325	103500	5997828	920	920	920	920	0
559	20250325	103400	5997828	920	920	920	920	0
560	20250325	103300	5997828	920	920	920	920	0
561	20250325	103200	5997828	920	920	920	920	237
562	20250325	103100	5779788	920	920	920	920	0
563	20250325	103000	5779788	920	920	920	920	0
564	20250325	102900	5779788	920	920	920	920	0
565	20250325	102800	5779788	920	920	920	920	0
566	20250325	102700	5779788	920	920	920	920	0
567	20250325	102600	5779788	920	920	920	920	0
568	20250325	102500	5779788	920	920	920	920	0
569	20250325	102400	5779788	920	920	920	920	8
570	20250325	102300	5772428	920	920	920	920	0
571	20250325	102200	5772428	920	920	920	920	20
572	20250325	102100	5754028	913	913	913	913	0
573	20250325	102000	5754028	913	913	913	913	0
574	20250325	101900	5754028	913	913	913	913	0
575	20250325	101800	5754028	913	913	913	913	0
576	20250325	101700	5754028	913	913	913	913	0
577	20250325	101600	5754028	913	913	913	913	985
578	20250325	101500	4854723	915	915	915	915	0
579	20250325	101400	4854723	915	915	915	915	0
580	20250325	101300	4854723	915	915	915	915	0
581	20250325	101200	4854723	915	915	915	915	0
582	20250325	101100	4854723	915	915	915	915	0
583	20250325	101000	4854723	915	915	915	915	0
584	20250325	100900	4854723	915	915	915	915	0
585	20250325	100800	4854723	915	915	915	915	0
586	20250325	100700	4854723	915	915	915	915	0
587	20250325	100600	4854723	915	915	915	915	0
588	20250325	100500	4854723	915	915	915	915	0
589	20250325	100400	4854723	915	915	915	915	0
590	20250325	100300	4854723	915	917	917	915	1070
591	20250325	100200	3875587	917	918	918	917	47
592	20250325	100100	3832485	922	922	922	922	0
593	20250325	100000	3832485	922	922	922	922	0
594	20250325	095900	3832485	922	922	922	922	0
595	20250325	095800	3832485	922	922	922	922	0
596	20250325	095700	3832485	922	922	922	922	0
597	20250325	095600	3832485	922	922	922	922	0
598	20250325	095500	3832485	922	922	922	922	0
599	20250325	095400	3832485	922	922	922	922	0
600	20250325	095300	3832485	922	922	922	922	454
601	20250325	095200	3413897	922	922	922	922	0
602	20250325	095100	3413897	922	922	922	922	0
603	20250325	095000	3413897	922	922	922	922	0
604	20250325	094900	3413897	922	922	922	922	0
605	20250325	094800	3413897	922	922	922	922	0
606	20250325	094700	3413897	922	922	922	922	0
607	20250325	094600	3413897	922	919	922	919	479
608	20250325	094500	2973547	919	918	919	918	2
609	20250325	094400	2971710	909	909	909	909	0
610	20250325	094300	2971710	909	914	914	909	400
611	20250325	094200	2607713	919	919	919	919	0
612	20250325	094100	2607713	919	919	919	919	0
613	20250325	094000	2607713	919	919	919	919	0
614	20250325	093900	2607713	919	919	919	919	0
615	20250325	093800	2607713	919	919	919	919	0
616	20250325	093700	2607713	919	919	919	919	0
617	20250325	093600	2607713	919	919	919	919	0
618	20250325	093500	2607713	919	919	919	919	0
619	20250325	093400	2607713	919	919	919	919	0
620	20250325	093300	2607713	919	919	919	919	174
621	20250325	093200	2447807	917	917	917	917	0
622	20250325	093100	2447807	917	920	920	917	46
623	20250325	093000	2405493	920	920	920	920	0
624	20250325	092900	2405493	920	920	920	920	0
625	20250325	092800	2405493	920	921	921	908	276
626	20250325	092700	2154752	915	915	915	915	3
627	20250325	092600	2152007	915	915	915	915	0
628	20250325	092500	2152007	915	915	915	915	136
629	20250325	092400	2027567	921	921	921	921	0
630	20250325	092300	2027567	921	921	921	921	1
631	20250325	092200	2026646	915	915	915	915	0
632	20250325	092100	2026646	915	915	915	915	1000
633	20250325	092000	1111646	922	922	922	922	0
634	20250325	091900	1111646	922	922	922	922	0
635	20250325	091800	1111646	922	922	922	922	0
636	20250325	091700	1111646	922	922	922	922	0
637	20250325	091600	1111646	922	922	922	922	0
638	20250325	091500	1111646	922	922	922	922	0
639	20250325	091400	1111646	922	922	922	922	0
640	20250325	091300	1111646	922	922	922	922	0
641	20250325	091200	1111646	922	922	922	922	0
642	20250325	091100	1111646	922	922	922	922	5
643	20250325	091000	1107036	922	922	922	922	0
644	20250325	090900	1107036	922	915	923	915	192
645	20250325	090800	931341	924	924	924	924	0
646	20250325	090700	931341	924	924	924	924	0
647	20250325	090600	931341	924	924	924	924	0
648	20250325	090500	931341	924	919	924	919	435
649	20250325	090400	531355	918	917	918	917	550
650	20250325	090300	26554	917	917	917	917	0
651	20250325	090200	26554	917	917	917	917	1
652	20250325	090100	25637	916	916	916	916	0
653	20250325	090000	25637	916	915	916	915	28