KissMeData/018620/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	190600	59167708	892	892	892	892	471
3	20250319	190500	59167708	892	892	892	892	0
4	20250319	190400	59167708	892	892	892	892	0
5	20250319	190300	59167708	892	892	892	892	0
6	20250319	190200	59167708	892	892	892	892	0
7	20250319	190100	59167708	892	892	892	892	0
8	20250319	190000	59167708	892	892	892	892	0
9	20250319	185900	59167708	892	892	892	892	0
10	20250319	185800	59167708	892	892	892	892	0
11	20250319	185700	59167708	892	892	892	892	0
12	20250319	185600	59167708	892	892	892	892	0
13	20250319	185500	59167708	892	892	892	892	0
14	20250319	185400	59167708	892	892	892	892	0
15	20250319	185300	59167708	892	892	892	892	0
16	20250319	185200	59167708	892	892	892	892	0
17	20250319	185100	59167708	892	892	892	892	0
18	20250319	185000	59167708	892	892	892	892	0
19	20250319	184900	59167708	892	892	892	892	0
20	20250319	184800	59167708	892	892	892	892	0
21	20250319	184700	59167708	892	892	892	892	0
22	20250319	184600	59167708	892	892	892	892	0
23	20250319	184500	59167708	892	892	892	892	0
24	20250319	184400	59167708	892	892	892	892	0
25	20250319	184300	59167708	892	892	892	892	0
26	20250319	184200	59167708	892	892	892	892	0
27	20250319	184100	59167708	892	892	892	892	0
28	20250319	184000	59167708	892	892	892	892	0
29	20250319	183900	59167708	892	892	892	892	0
30	20250319	183800	59167708	892	892	892	892	0
31	20250319	183700	59167708	892	892	892	892	0
32	20250319	183600	59167708	892	892	892	892	471
33	20250319	183500	59167708	892	892	892	892	0
34	20250319	183400	59167708	892	892	892	892	0
35	20250319	183300	59167708	892	892	892	892	0
36	20250319	183200	59167708	892	892	892	892	0
37	20250319	183100	59167708	892	892	892	892	0
38	20250319	183000	59167708	892	892	892	892	0
39	20250319	182900	59167708	892	892	892	892	0
40	20250319	182800	59167708	892	892	892	892	0
41	20250319	182700	59167708	892	892	892	892	0
42	20250319	182600	59167708	892	892	892	892	0
43	20250319	182500	59167708	892	892	892	892	0
44	20250319	182400	59167708	892	892	892	892	0
45	20250319	182300	59167708	892	892	892	892	0
46	20250319	182200	59167708	892	892	892	892	0
47	20250319	182100	59167708	892	892	892	892	0
48	20250319	182000	59167708	892	892	892	892	0
49	20250319	181900	59167708	892	892	892	892	0
50	20250319	181800	59167708	892	892	892	892	0
51	20250319	181700	59167708	892	892	892	892	0
52	20250319	181600	59167708	892	892	892	892	0
53	20250319	181500	59167708	892	892	892	892	0
54	20250319	181400	59167708	892	892	892	892	0
55	20250319	181300	59167708	892	892	892	892	0
56	20250319	181200	59167708	892	892	892	892	0
57	20250319	181100	59167708	892	892	892	892	0
58	20250319	181000	59167708	892	892	892	892	0
59	20250319	180900	59167708	892	892	892	892	0
60	20250319	180800	59167708	892	892	892	892	0
61	20250319	180700	59167708	892	892	892	892	0
62	20250319	180600	59167708	892	892	892	892	471
63	20250319	180500	59167708	892	892	892	892	0
64	20250319	180400	59167708	892	892	892	892	0
65	20250319	180300	59167708	892	892	892	892	0
66	20250319	180200	59167708	892	892	892	892	0
67	20250319	180100	59167708	892	892	892	892	0
68	20250319	180000	59167708	892	892	892	892	0
69	20250319	175900	59167708	892	892	892	892	0
70	20250319	175800	59167708	892	892	892	892	0
71	20250319	175700	59167708	892	892	892	892	0
72	20250319	175600	59167708	892	892	892	892	0
73	20250319	175500	59167708	892	892	892	892	0
74	20250319	175400	59167708	892	892	892	892	0
75	20250319	175300	59167708	892	892	892	892	0
76	20250319	175200	59167708	892	892	892	892	0
77	20250319	175100	59167708	892	892	892	892	0
78	20250319	175000	59167708	892	892	892	892	0
79	20250319	174900	59167708	892	892	892	892	0
80	20250319	174800	59167708	892	892	892	892	0
81	20250319	174700	59167708	892	892	892	892	0
82	20250319	174600	59167708	892	892	892	892	0
83	20250319	174500	59167708	892	892	892	892	0
84	20250319	174400	59167708	892	892	892	892	0
85	20250319	174300	59167708	892	892	892	892	0
86	20250319	174200	59167708	892	892	892	892	0
87	20250319	174100	59167708	892	892	892	892	0
88	20250319	174000	59167708	892	892	892	892	0
89	20250319	173900	59167708	892	892	892	892	0
90	20250319	173800	59167708	892	892	892	892	0
91	20250319	173700	59167708	892	892	892	892	0
92	20250319	173600	59167708	892	892	892	892	471
93	20250319	173500	59167708	892	892	892	892	0
94	20250319	173400	59167708	892	892	892	892	0
95	20250319	173300	59167708	892	892	892	892	0
96	20250319	173200	59167708	892	892	892	892	0
97	20250319	173100	59167708	892	892	892	892	0
98	20250319	173000	59167708	892	892	892	892	0
99	20250319	172900	59167708	892	892	892	892	0
100	20250319	172800	59167708	892	892	892	892	0
101	20250319	172700	59167708	892	892	892	892	0
102	20250319	172600	59167708	892	892	892	892	0
103	20250319	172500	59167708	892	892	892	892	0
104	20250319	172400	59167708	892	892	892	892	0
105	20250319	172300	59167708	892	892	892	892	0
106	20250319	172200	59167708	892	892	892	892	0
107	20250319	172100	59167708	892	892	892	892	0
108	20250319	172000	59167708	892	892	892	892	0
109	20250319	171900	59167708	892	892	892	892	0
110	20250319	171800	59167708	892	892	892	892	0
111	20250319	171700	59167708	892	892	892	892	0
112	20250319	171600	59167708	892	892	892	892	0
113	20250319	171500	59167708	892	892	892	892	0
114	20250319	171400	59167708	892	892	892	892	0
115	20250319	171300	59167708	892	892	892	892	0
116	20250319	171200	59167708	892	892	892	892	0
117	20250319	171100	59167708	892	892	892	892	0
118	20250319	171000	59167708	892	892	892	892	0
119	20250319	170900	59167708	892	892	892	892	0
120	20250319	170800	59167708	892	892	892	892	0
121	20250319	170700	59167708	892	892	892	892	0
122	20250319	170600	59167708	892	892	892	892	471
123	20250319	170500	59167708	892	892	892	892	0
124	20250319	170400	59167708	892	892	892	892	0
125	20250319	170300	59167708	892	892	892	892	0
126	20250319	170200	59167708	892	892	892	892	0
127	20250319	170100	59167708	892	892	892	892	0
128	20250319	170000	59167708	892	892	892	892	0
129	20250319	165900	59167708	892	892	892	892	0
130	20250319	165800	59167708	892	892	892	892	0
131	20250319	165700	59167708	892	892	892	892	0
132	20250319	165600	59167708	892	892	892	892	0
133	20250319	165500	59167708	892	892	892	892	0
134	20250319	165400	59167708	892	892	892	892	0
135	20250319	165300	59167708	892	892	892	892	0
136	20250319	165200	59167708	892	892	892	892	0
137	20250319	165100	59167708	892	892	892	892	0
138	20250319	165000	59167708	892	892	892	892	0
139	20250319	164900	59167708	892	892	892	892	0
140	20250319	164800	59167708	892	892	892	892	0
141	20250319	164700	59167708	892	892	892	892	0
142	20250319	164600	59167708	892	892	892	892	0
143	20250319	164500	59167708	892	892	892	892	0
144	20250319	164400	59167708	892	892	892	892	0
145	20250319	164300	59167708	892	892	892	892	0
146	20250319	164200	59167708	892	892	892	892	0
147	20250319	164100	59167708	892	892	892	892	0
148	20250319	164000	59167708	892	892	892	892	0
149	20250319	163900	59167708	892	892	892	892	0
150	20250319	163800	59167708	892	892	892	892	0
151	20250319	163700	59167708	892	892	892	892	0
152	20250319	163600	59167708	892	892	892	892	471
153	20250319	163500	59167708	892	892	892	892	0
154	20250319	163400	59167708	892	892	892	892	0
155	20250319	163300	59167708	892	892	892	892	0
156	20250319	163200	59167708	892	892	892	892	0
157	20250319	163100	59167708	892	892	892	892	0
158	20250319	163000	59167708	892	892	892	892	0
159	20250319	162900	59167708	892	892	892	892	0
160	20250319	162800	59167708	892	892	892	892	0
161	20250319	162700	59167708	892	892	892	892	0
162	20250319	162600	59167708	892	892	892	892	0
163	20250319	162500	59167708	892	892	892	892	0
164	20250319	162400	59167708	892	892	892	892	0
165	20250319	162300	59167708	892	892	892	892	0
166	20250319	162200	59167708	892	892	892	892	0
167	20250319	162100	59167708	892	892	892	892	0
168	20250319	162000	59167708	892	892	892	892	0
169	20250319	161900	59167708	892	892	892	892	0
170	20250319	161800	59167708	892	892	892	892	0
171	20250319	161700	59167708	892	892	892	892	0
172	20250319	161600	59167708	892	892	892	892	0
173	20250319	161500	59167708	892	892	892	892	0
174	20250319	161400	59167708	892	892	892	892	0
175	20250319	161300	59167708	892	892	892	892	0
176	20250319	161200	59167708	892	892	892	892	0
177	20250319	161100	59167708	892	892	892	892	0
178	20250319	161000	59167708	892	892	892	892	0
179	20250319	160900	59167708	892	892	892	892	0
180	20250319	160800	59167708	892	892	892	892	0
181	20250319	160700	59167708	892	892	892	892	0
182	20250319	160600	59167708	892	892	892	892	471
183	20250319	160500	59167708	892	892	892	892	0
184	20250319	160400	59167708	892	892	892	892	0
185	20250319	160300	59167708	892	892	892	892	0
186	20250319	160200	59167708	892	892	892	892	0
187	20250319	160100	59167708	892	892	892	892	0
188	20250319	160000	59167708	892	892	892	892	0
189	20250319	155900	59167708	892	892	892	892	0
190	20250319	155800	59167708	892	892	892	892	0
191	20250319	155700	59167708	892	892	892	892	0
192	20250319	155600	59167708	892	892	892	892	0
193	20250319	155500	59167708	892	892	892	892	0
194	20250319	155400	59167708	892	892	892	892	0
195	20250319	155300	59167708	892	892	892	892	0
196	20250319	155200	59167708	892	892	892	892	0
197	20250319	155100	59167708	892	892	892	892	0
198	20250319	155000	59167708	892	892	892	892	0
199	20250319	154900	59167708	892	892	892	892	0
200	20250319	154800	59167708	892	892	892	892	0
201	20250319	154700	59167708	892	892	892	892	0
202	20250319	154600	59167708	892	892	892	892	0
203	20250319	154500	59167708	892	892	892	892	0
204	20250319	154400	59167708	892	892	892	892	0
205	20250319	154300	59167708	892	892	892	892	0
206	20250319	154200	59167708	892	892	892	892	0
207	20250319	154100	59167708	892	892	892	892	0
208	20250319	154000	59167708	892	892	892	892	0
209	20250319	153900	59167708	892	892	892	892	0
210	20250319	153800	59167708	892	892	892	892	0
211	20250319	153700	59167708	892	892	892	892	0
212	20250319	153600	59167708	892	892	892	892	471
213	20250319	153500	59167708	892	892	892	892	0
214	20250319	153400	59167708	892	892	892	892	0
215	20250319	153300	59167708	892	892	892	892	0
216	20250319	153200	59167708	892	892	892	892	0
217	20250319	153100	59167708	892	892	892	892	0
218	20250319	153000	59167708	892	892	892	892	471
219	20250319	152900	58747576	882	882	882	882	0
220	20250319	152800	58747576	882	882	882	882	0
221	20250319	152700	58747576	882	882	882	882	0
222	20250319	152600	58747576	882	882	882	882	0
223	20250319	152500	58747576	882	882	882	882	0
224	20250319	152400	58747576	882	882	882	882	0
225	20250319	152300	58747576	882	882	882	882	0
226	20250319	152200	58747576	882	882	882	882	0
227	20250319	152100	58747576	882	882	882	882	0
228	20250319	152000	58747576	882	882	882	882	0
229	20250319	151900	58747576	882	883	883	882	648
230	20250319	151800	58175789	883	883	883	883	0
231	20250319	151700	58175789	883	883	883	883	2
232	20250319	151600	58174023	883	883	883	883	0
233	20250319	151500	58174023	883	882	883	882	2830
234	20250319	151400	55677927	883	883	883	883	610
235	20250319	151300	55139297	884	884	884	884	7
236	20250319	151200	55133109	886	886	886	886	0
237	20250319	151100	55133109	886	886	886	886	2
238	20250319	151000	55131337	886	886	886	886	0
239	20250319	150900	55131337	886	886	886	886	66
240	20250319	150800	55072861	886	886	886	886	200
241	20250319	150700	54895661	886	886	886	886	66
242	20250319	150600	54837185	892	892	892	892	100
243	20250319	150500	54747985	892	892	892	892	0
244	20250319	150400	54747985	892	887	892	887	5
245	20250319	150300	54743535	886	886	886	886	0
246	20250319	150200	54743535	886	886	886	886	0
247	20250319	150100	54743535	886	886	886	886	1
248	20250319	150000	54742649	886	886	886	886	0
249	20250319	145900	54742649	886	886	886	886	0
250	20250319	145800	54742649	886	886	886	886	265
251	20250319	145700	54507859	884	884	884	884	0
252	20250319	145600	54507859	884	884	884	884	160
253	20250319	145500	54366419	884	884	884	884	0
254	20250319	145400	54366419	884	884	884	884	0
255	20250319	145300	54366419	884	884	884	884	0
256	20250319	145200	54366419	884	884	884	884	0
257	20250319	145100	54366419	884	884	884	884	100
258	20250319	145000	54278019	887	887	887	887	0
259	20250319	144900	54278019	887	887	887	887	1
260	20250319	144800	54277132	882	882	882	882	0
261	20250319	144700	54277132	882	882	882	882	0
262	20250319	144600	54277132	882	882	882	882	0
263	20250319	144500	54277132	882	882	882	882	0
264	20250319	144400	54277132	882	883	883	882	1861
265	20250319	144300	52635729	891	891	891	891	0
266	20250319	144200	52635729	891	891	891	891	0
267	20250319	144100	52635729	891	891	891	891	0
268	20250319	144000	52635729	891	891	891	891	0
269	20250319	143900	52635729	891	891	891	891	0
270	20250319	143800	52635729	891	891	891	891	0
271	20250319	143700	52635729	891	891	891	891	0
272	20250319	143600	52635729	891	891	891	891	0
273	20250319	143500	52635729	891	884	891	884	53
274	20250319	143400	52588863	883	883	883	883	0
275	20250319	143300	52588863	883	883	883	883	0
276	20250319	143200	52588863	883	883	883	883	118
277	20250319	143100	52484669	886	886	886	886	0
278	20250319	143000	52484669	886	886	886	886	0
279	20250319	142900	52484669	886	886	886	886	0
280	20250319	142800	52484669	886	886	886	886	0
281	20250319	142700	52484669	886	886	886	886	0
282	20250319	142600	52484669	886	886	886	886	0
283	20250319	142500	52484669	886	886	886	886	100
284	20250319	142400	52396069	888	888	888	888	0
285	20250319	142300	52396069	888	888	888	888	0
286	20250319	142200	52396069	888	888	888	888	0
287	20250319	142100	52396069	888	888	888	888	0
288	20250319	142000	52396069	888	888	888	888	0
289	20250319	141900	52396069	888	888	888	888	0
290	20250319	141800	52396069	888	888	888	888	0
291	20250319	141700	52396069	888	888	888	888	0
292	20250319	141600	52396069	888	888	888	888	0
293	20250319	141500	52396069	888	888	888	888	0
294	20250319	141400	52396069	888	888	888	888	0
295	20250319	141300	52396069	888	888	888	888	0
296	20250319	141200	52396069	888	888	888	888	0
297	20250319	141100	52396069	888	888	888	888	18
298	20250319	141000	52380085	888	888	888	888	3
299	20250319	140900	52377421	890	890	890	890	0
300	20250319	140800	52377421	890	890	890	890	0
301	20250319	140700	52377421	890	890	890	890	0
302	20250319	140600	52377421	890	890	890	890	0
303	20250319	140500	52377421	890	890	890	890	0
304	20250319	140400	52377421	890	890	890	890	0
305	20250319	140300	52377421	890	890	890	890	0
306	20250319	140200	52377421	890	890	890	890	0
307	20250319	140100	52377421	890	890	890	890	0
308	20250319	140000	52377421	890	890	890	890	0
309	20250319	135900	52377421	890	890	890	890	0
310	20250319	135800	52377421	890	890	890	890	3
311	20250319	135700	52374751	893	893	893	893	0
312	20250319	135600	52374751	893	893	893	893	0
313	20250319	135500	52374751	893	892	893	892	118
314	20250319	135400	52269477	892	881	892	881	4435
315	20250319	135300	48352015	881	882	882	881	1000
316	20250319	135200	47470915	885	885	885	882	2503
317	20250319	135100	45263116	886	886	886	886	1
318	20250319	135000	45262230	882	882	882	882	0
319	20250319	134900	45262230	882	882	882	882	0
320	20250319	134800	45262230	882	882	882	882	0
321	20250319	134700	45262230	882	883	883	881	1947
322	20250319	134600	43545350	881	881	881	881	0
323	20250319	134500	43545350	881	886	886	881	1893
324	20250319	134400	41871687	894	894	894	894	0
325	20250319	134300	41871687	894	894	894	894	0
326	20250319	134200	41871687	894	894	894	894	0
327	20250319	134100	41871687	894	888	894	886	1518
328	20250319	134000	40523804	890	890	890	890	0
329	20250319	133900	40523804	890	890	890	890	0
330	20250319	133800	40523804	890	890	890	890	0
331	20250319	133700	40523804	890	890	890	890	25
332	20250319	133600	40501554	891	891	891	891	0
333	20250319	133500	40501554	891	891	891	891	0
334	20250319	133400	40501554	891	891	891	891	0
335	20250319	133300	40501554	891	891	891	891	0
336	20250319	133200	40501554	891	891	891	891	0
337	20250319	133100	40501554	891	891	891	891	0
338	20250319	133000	40501554	891	891	891	891	0
339	20250319	132900	40501554	891	891	891	891	1
340	20250319	132800	40500663	886	886	886	886	0
341	20250319	132700	40500663	886	886	886	886	0
342	20250319	132600	40500663	886	886	886	886	0
343	20250319	132500	40500663	886	886	886	886	0
344	20250319	132400	40500663	886	886	886	886	0
345	20250319	132300	40500663	886	886	886	886	0
346	20250319	132200	40500663	886	886	886	886	0
347	20250319	132100	40500663	886	886	886	886	0
348	20250319	132000	40500663	886	886	886	886	0
349	20250319	131900	40500663	886	886	886	886	1690
350	20250319	131800	39003323	886	886	886	886	80
351	20250319	131700	38932443	886	886	886	886	14
352	20250319	131600	38920039	885	885	885	885	125
353	20250319	131500	38809414	885	885	885	885	0
354	20250319	131400	38809414	885	885	885	885	3
355	20250319	131300	38806759	884	884	884	884	2
356	20250319	131200	38804991	886	886	886	886	0
357	20250319	131100	38804991	886	886	886	886	0
358	20250319	131000	38804991	886	886	886	886	0
359	20250319	130900	38804991	886	886	886	886	0
360	20250319	130800	38804991	886	883	886	883	2573
361	20250319	130700	36528253	884	884	884	884	0
362	20250319	130600	36528253	884	885	885	884	205
363	20250319	130500	36347031	884	884	884	884	0
364	20250319	130400	36347031	884	884	884	884	0
365	20250319	130300	36347031	884	884	884	884	0
366	20250319	130200	36347031	884	884	884	884	0
367	20250319	130100	36347031	884	884	884	884	0
368	20250319	130000	36347031	884	884	884	884	42
369	20250319	125900	36309903	886	889	889	885	8640
370	20250319	125800	28643752	890	890	890	890	202
371	20250319	125700	28463972	889	889	889	889	0
372	20250319	125600	28463972	889	889	889	889	46
373	20250319	125500	28423078	890	890	890	890	2
374	20250319	125400	28421298	890	891	891	890	107
375	20250319	125300	28326066	890	890	890	890	0
376	20250319	125200	28326066	890	890	890	890	0
377	20250319	125100	28326066	890	890	890	890	310
378	20250319	125000	28050166	891	891	891	891	1
379	20250319	124900	28049275	891	891	891	891	0
380	20250319	124800	28049275	891	891	891	891	50
381	20250319	124700	28004725	891	891	891	891	0
382	20250319	124600	28004725	891	891	891	891	0
383	20250319	124500	28004725	891	891	891	891	0
384	20250319	124400	28004725	891	891	891	891	0
385	20250319	124300	28004725	891	891	891	891	0
386	20250319	124200	28004725	891	891	891	891	0
387	20250319	124100	28004725	891	891	891	891	202
388	20250319	124000	27824743	889	889	889	889	0
389	20250319	123900	27824743	889	889	889	889	0
390	20250319	123800	27824743	889	889	889	889	0
391	20250319	123700	27824743	889	889	889	889	0
392	20250319	123600	27824743	889	889	889	889	0
393	20250319	123500	27824743	889	889	889	889	0
394	20250319	123400	27824743	889	889	889	889	0
395	20250319	123300	27824743	889	889	889	889	0
396	20250319	123200	27824743	889	889	889	889	0
397	20250319	123100	27824743	889	889	889	889	0
398	20250319	123000	27824743	889	889	889	889	0
399	20250319	122900	27824743	889	889	889	889	0
400	20250319	122800	27824743	889	890	890	889	60
401	20250319	122700	27771402	894	894	894	894	0
402	20250319	122600	27771402	894	894	894	894	0
403	20250319	122500	27771402	894	894	894	894	0
404	20250319	122400	27771402	894	894	894	894	0
405	20250319	122300	27771402	894	894	894	894	0
406	20250319	122200	27771402	894	894	894	894	0
407	20250319	122100	27771402	894	894	894	894	0
408	20250319	122000	27771402	894	894	894	894	2
409	20250319	121900	27769614	889	889	889	889	1
410	20250319	121800	27768725	889	889	889	889	0
411	20250319	121700	27768725	889	889	889	889	1
412	20250319	121600	27767836	889	889	889	889	0
413	20250319	121500	27767836	889	889	889	889	0
414	20250319	121400	27767836	889	889	889	889	0
415	20250319	121300	27767836	889	889	889	889	0
416	20250319	121200	27767836	889	889	889	889	0
417	20250319	121100	27767836	889	889	889	889	0
418	20250319	121000	27767836	889	889	889	889	0
419	20250319	120900	27767836	889	889	889	889	0
420	20250319	120800	27767836	889	889	889	889	0
421	20250319	120700	27767836	889	889	889	889	0
422	20250319	120600	27767836	889	889	889	889	0
423	20250319	120500	27767836	889	889	889	889	0
424	20250319	120400	27767836	889	889	889	889	0
425	20250319	120300	27767836	889	889	889	889	0
426	20250319	120200	27767836	889	889	889	889	60
427	20250319	120100	27714496	888	888	888	888	47
428	20250319	120000	27672760	888	888	888	888	0
429	20250319	115900	27672760	888	888	888	888	0
430	20250319	115800	27672760	888	888	888	888	0
431	20250319	115700	27672760	888	888	888	888	0
432	20250319	115600	27672760	888	889	889	888	61
433	20250319	115500	27618574	890	890	890	890	125
434	20250319	115400	27507324	893	893	893	893	0
435	20250319	115300	27507324	893	893	893	893	0
436	20250319	115200	27507324	893	893	893	893	0
437	20250319	115100	27507324	893	893	893	893	0
438	20250319	115000	27507324	893	893	893	893	0
439	20250319	114900	27507324	893	893	893	893	0
440	20250319	114800	27507324	893	893	893	893	0
441	20250319	114700	27507324	893	893	893	893	0
442	20250319	114600	27507324	893	893	893	893	0
443	20250319	114500	27507324	893	890	893	890	45
444	20250319	114400	27467268	889	889	889	889	0
445	20250319	114300	27467268	889	889	889	889	0
446	20250319	114200	27467268	889	889	889	889	0
447	20250319	114100	27467268	889	889	889	889	55
448	20250319	114000	27418373	889	889	889	889	0
449	20250319	113900	27418373	889	890	890	889	98
450	20250319	113800	27331247	889	889	889	889	0
451	20250319	113700	27331247	889	889	889	889	0
452	20250319	113600	27331247	889	889	889	889	0
453	20250319	113500	27331247	889	889	889	889	0
454	20250319	113400	27331247	889	889	889	889	0
455	20250319	113300	27331247	889	889	889	889	0
456	20250319	113200	27331247	889	889	889	889	0
457	20250319	113100	27331247	889	889	889	889	0
458	20250319	113000	27331247	889	889	889	889	47
459	20250319	112900	27289464	889	889	889	889	0
460	20250319	112800	27289464	889	889	889	889	34
461	20250319	112700	27259238	889	889	889	889	0
462	20250319	112600	27259238	889	889	889	889	0
463	20250319	112500	27259238	889	889	889	889	3
464	20250319	112400	27256571	889	889	889	889	0
465	20250319	112300	27256571	889	889	889	889	0
466	20250319	112200	27256571	889	889	889	889	112
467	20250319	112100	27157003	892	892	892	892	0
468	20250319	112000	27157003	892	892	892	892	0
469	20250319	111900	27157003	892	892	892	892	0
470	20250319	111800	27157003	892	892	892	892	0
471	20250319	111700	27157003	892	892	892	892	0
472	20250319	111600	27157003	892	892	892	892	0
473	20250319	111500	27157003	892	892	892	892	0
474	20250319	111400	27157003	892	892	892	892	0
475	20250319	111300	27157003	892	892	892	892	0
476	20250319	111200	27157003	892	892	892	892	0
477	20250319	111100	27157003	892	892	892	892	0
478	20250319	111000	27157003	892	892	892	892	0
479	20250319	110900	27157003	892	892	892	892	0
480	20250319	110800	27157003	892	892	892	892	0
481	20250319	110700	27157003	892	892	892	892	1
482	20250319	110600	27156111	894	894	894	894	0
483	20250319	110500	27156111	894	894	894	894	0
484	20250319	110400	27156111	894	894	894	894	0
485	20250319	110300	27156111	894	894	894	894	0
486	20250319	110200	27156111	894	894	894	894	0
487	20250319	110100	27156111	894	894	894	894	0
488	20250319	110000	27156111	894	894	894	894	1000
489	20250319	105900	26262111	894	888	894	888	138
490	20250319	105800	26139561	887	887	887	887	0
491	20250319	105700	26139561	887	889	889	887	300
492	20250319	105600	25873451	888	888	888	888	200
493	20250319	105500	25695851	894	894	894	894	18
494	20250319	105400	25679759	888	888	888	888	0
495	20250319	105300	25679759	888	891	891	888	500
496	20250319	105200	25235565	896	896	896	896	0
497	20250319	105100	25235565	896	896	896	896	0
498	20250319	105000	25235565	896	896	896	896	0
499	20250319	104900	25235565	896	895	896	895	46
500	20250319	104800	25194382	896	893	896	893	336
501	20250319	104700	24894081	892	892	892	892	45
502	20250319	104600	24853941	892	892	892	892	1
503	20250319	104500	24853049	892	891	892	891	501
504	20250319	104400	24406657	892	892	892	892	10
505	20250319	104300	24397737	892	892	892	892	0
506	20250319	104200	24397737	892	892	892	892	0
507	20250319	104100	24397737	892	892	892	892	46
508	20250319	104000	24356705	893	893	893	893	5
509	20250319	103900	24352240	893	893	893	893	0
510	20250319	103800	24352240	893	893	893	893	0
511	20250319	103700	24352240	893	893	893	893	0
512	20250319	103600	24352240	893	893	893	893	5
513	20250319	103500	24347775	896	896	896	896	0
514	20250319	103400	24347775	896	896	896	896	0
515	20250319	103300	24347775	896	896	896	896	0
516	20250319	103200	24347775	896	896	896	896	0
517	20250319	103100	24347775	896	896	896	896	0
518	20250319	103000	24347775	896	896	896	896	0
519	20250319	102900	24347775	896	896	896	896	0
520	20250319	102800	24347775	896	894	896	894	212
521	20250319	102700	24158239	894	894	894	894	1
522	20250319	102600	24157345	893	893	893	893	0
523	20250319	102500	24157345	893	893	893	893	0
524	20250319	102400	24157345	893	892	893	892	144
525	20250319	102300	24028800	894	894	894	894	0
526	20250319	102200	24028800	894	894	894	894	0
527	20250319	102100	24028800	894	894	894	894	0
528	20250319	102000	24028800	894	894	894	894	0
529	20250319	101900	24028800	894	894	894	894	0
530	20250319	101800	24028800	894	894	894	894	0
531	20250319	101700	24028800	894	894	894	894	10
532	20250319	101600	24019860	894	894	894	894	124
533	20250319	101500	23909004	889	889	889	889	273
534	20250319	101400	23666307	888	888	888	888	0
535	20250319	101300	23666307	888	888	888	888	0
536	20250319	101200	23666307	888	889	889	888	10
537	20250319	101100	23657425	897	897	897	897	2
538	20250319	101000	23655631	897	897	897	897	0
539	20250319	100900	23655631	897	897	897	897	0
540	20250319	100800	23655631	897	894	898	894	134
541	20250319	100700	23535777	894	890	894	887	1300
542	20250319	100600	22380063	891	891	891	891	4
543	20250319	100500	22376499	889	889	889	889	0
544	20250319	100400	22376499	889	889	889	889	0
545	20250319	100300	22376499	889	889	889	889	0
546	20250319	100200	22376499	889	889	889	889	0
547	20250319	100100	22376499	889	889	889	889	0
548	20250319	100000	22376499	889	897	897	889	581
549	20250319	095900	21859773	898	898	898	898	0
550	20250319	095800	21859773	898	898	898	898	0
551	20250319	095700	21859773	898	898	898	898	50
552	20250319	095600	21814873	900	900	900	900	0
553	20250319	095500	21814873	900	900	900	900	0
554	20250319	095400	21814873	900	900	900	900	0
555	20250319	095300	21814873	900	900	900	900	1551
556	20250319	095200	20418973	901	901	901	901	0
557	20250319	095100	20418973	901	901	901	901	0
558	20250319	095000	20418973	901	896	901	896	8508
559	20250319	094900	12765564	897	897	897	897	0
560	20250319	094800	12765564	897	897	897	897	0
561	20250319	094700	12765564	897	897	897	897	0
562	20250319	094600	12765564	897	888	897	888	946
563	20250319	094500	11921529	897	897	897	897	302
564	20250319	094400	11650635	897	888	897	887	501
565	20250319	094300	11206162	897	889	897	888	501
566	20250319	094200	10761189	897	894	897	894	745
567	20250319	094100	10093419	897	897	897	897	0
568	20250319	094000	10093419	897	897	897	897	0
569	20250319	093900	10093419	897	897	897	897	0
570	20250319	093800	10093419	897	897	897	897	4
571	20250319	093700	10089831	887	887	887	887	1020
572	20250319	093600	9185091	887	889	889	887	116
573	20250319	093500	9082017	896	896	896	896	0
574	20250319	093400	9082017	896	896	896	896	100
575	20250319	093300	8992417	898	898	898	898	0
576	20250319	093200	8992417	898	898	898	898	0
577	20250319	093100	8992417	898	898	898	898	0
578	20250319	093000	8992417	898	898	898	898	0
579	20250319	092900	8992417	898	898	898	898	0
580	20250319	092800	8992417	898	898	898	898	0
581	20250319	092700	8992417	898	898	898	898	0
582	20250319	092600	8992417	898	898	898	898	0
583	20250319	092500	8992417	898	892	898	888	149
584	20250319	092400	8860091	899	899	899	899	0
585	20250319	092300	8860091	899	898	899	898	504
586	20250319	092200	8407042	899	899	899	899	0
587	20250319	092100	8407042	899	899	899	899	5
588	20250319	092000	8402547	899	899	899	899	0
589	20250319	091900	8402547	899	899	899	899	0
590	20250319	091800	8402547	899	899	899	899	0
591	20250319	091700	8402547	899	899	899	899	5
592	20250319	091600	8398052	892	892	892	892	0
593	20250319	091500	8398052	892	892	892	892	0
594	20250319	091400	8398052	892	892	892	892	10
595	20250319	091300	8389132	892	892	892	892	49
596	20250319	091200	8345424	887	890	890	887	72
597	20250319	091100	8281524	900	900	900	900	0
598	20250319	091000	8281524	900	900	900	900	0
599	20250319	090900	8281524	900	900	900	900	0
600	20250319	090800	8281524	900	900	900	900	0
601	20250319	090700	8281524	900	900	900	900	0
602	20250319	090600	8281524	900	899	900	899	18
603	20250319	090500	8265325	895	895	895	895	1062
604	20250319	090400	7314835	895	895	895	895	0
605	20250319	090300	7314835	895	895	895	895	0
606	20250319	090200	7314835	895	895	895	895	0
607	20250319	090100	7314835	895	895	895	895	0
608	20250319	090000	7314835	895	895	895	895	8173