KissMeData/129890/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	202600	38691312	935	935	935	935	271
3	20250319	202500	38691312	935	935	935	935	0
4	20250319	202400	38691312	935	935	935	935	0
5	20250319	202300	38691312	935	935	935	935	0
6	20250319	202200	38691312	935	935	935	935	0
7	20250319	202100	38691312	935	935	935	935	0
8	20250319	202000	38691312	935	935	935	935	0
9	20250319	201900	38691312	935	935	935	935	0
10	20250319	201800	38691312	935	935	935	935	0
11	20250319	201700	38691312	935	935	935	935	0
12	20250319	201600	38691312	935	935	935	935	0
13	20250319	201500	38691312	935	935	935	935	0
14	20250319	201400	38691312	935	935	935	935	0
15	20250319	201300	38691312	935	935	935	935	0
16	20250319	201200	38691312	935	935	935	935	0
17	20250319	201100	38691312	935	935	935	935	0
18	20250319	201000	38691312	935	935	935	935	0
19	20250319	200900	38691312	935	935	935	935	0
20	20250319	200800	38691312	935	935	935	935	0
21	20250319	200700	38691312	935	935	935	935	0
22	20250319	200600	38691312	935	935	935	935	0
23	20250319	200500	38691312	935	935	935	935	0
24	20250319	200400	38691312	935	935	935	935	0
25	20250319	200300	38691312	935	935	935	935	0
26	20250319	200200	38691312	935	935	935	935	0
27	20250319	200100	38691312	935	935	935	935	0
28	20250319	200000	38691312	935	935	935	935	0
29	20250319	195900	38691312	935	935	935	935	0
30	20250319	195800	38691312	935	935	935	935	0
31	20250319	195700	38691312	935	935	935	935	0
32	20250319	195600	38691312	935	935	935	935	271
33	20250319	195500	38691312	935	935	935	935	0
34	20250319	195400	38691312	935	935	935	935	0
35	20250319	195300	38691312	935	935	935	935	0
36	20250319	195200	38691312	935	935	935	935	0
37	20250319	195100	38691312	935	935	935	935	0
38	20250319	195000	38691312	935	935	935	935	0
39	20250319	194900	38691312	935	935	935	935	0
40	20250319	194800	38691312	935	935	935	935	0
41	20250319	194700	38691312	935	935	935	935	0
42	20250319	194600	38691312	935	935	935	935	0
43	20250319	194500	38691312	935	935	935	935	0
44	20250319	194400	38691312	935	935	935	935	0
45	20250319	194300	38691312	935	935	935	935	0
46	20250319	194200	38691312	935	935	935	935	0
47	20250319	194100	38691312	935	935	935	935	0
48	20250319	194000	38691312	935	935	935	935	0
49	20250319	193900	38691312	935	935	935	935	0
50	20250319	193800	38691312	935	935	935	935	0
51	20250319	193700	38691312	935	935	935	935	0
52	20250319	193600	38691312	935	935	935	935	0
53	20250319	193500	38691312	935	935	935	935	0
54	20250319	193400	38691312	935	935	935	935	0
55	20250319	193300	38691312	935	935	935	935	0
56	20250319	193200	38691312	935	935	935	935	0
57	20250319	193100	38691312	935	935	935	935	0
58	20250319	193000	38691312	935	935	935	935	0
59	20250319	192900	38691312	935	935	935	935	0
60	20250319	192800	38691312	935	935	935	935	0
61	20250319	192700	38691312	935	935	935	935	0
62	20250319	192600	38691312	935	935	935	935	271
63	20250319	192500	38691312	935	935	935	935	0
64	20250319	192400	38691312	935	935	935	935	0
65	20250319	192300	38691312	935	935	935	935	0
66	20250319	192200	38691312	935	935	935	935	0
67	20250319	192100	38691312	935	935	935	935	0
68	20250319	192000	38691312	935	935	935	935	0
69	20250319	191900	38691312	935	935	935	935	0
70	20250319	191800	38691312	935	935	935	935	0
71	20250319	191700	38691312	935	935	935	935	0
72	20250319	191600	38691312	935	935	935	935	0
73	20250319	191500	38691312	935	935	935	935	0
74	20250319	191400	38691312	935	935	935	935	0
75	20250319	191300	38691312	935	935	935	935	0
76	20250319	191200	38691312	935	935	935	935	0
77	20250319	191100	38691312	935	935	935	935	0
78	20250319	191000	38691312	935	935	935	935	0
79	20250319	190900	38691312	935	935	935	935	0
80	20250319	190800	38691312	935	935	935	935	0
81	20250319	190700	38691312	935	935	935	935	0
82	20250319	190600	38691312	935	935	935	935	0
83	20250319	190500	38691312	935	935	935	935	0
84	20250319	190400	38691312	935	935	935	935	0
85	20250319	190300	38691312	935	935	935	935	0
86	20250319	190200	38691312	935	935	935	935	0
87	20250319	190100	38691312	935	935	935	935	0
88	20250319	190000	38691312	935	935	935	935	0
89	20250319	185900	38691312	935	935	935	935	0
90	20250319	185800	38691312	935	935	935	935	0
91	20250319	185700	38691312	935	935	935	935	0
92	20250319	185600	38691312	935	935	935	935	271
93	20250319	185500	38691312	935	935	935	935	0
94	20250319	185400	38691312	935	935	935	935	0
95	20250319	185300	38691312	935	935	935	935	0
96	20250319	185200	38691312	935	935	935	935	0
97	20250319	185100	38691312	935	935	935	935	0
98	20250319	185000	38691312	935	935	935	935	0
99	20250319	184900	38691312	935	935	935	935	0
100	20250319	184800	38691312	935	935	935	935	0
101	20250319	184700	38691312	935	935	935	935	0
102	20250319	184600	38691312	935	935	935	935	0
103	20250319	184500	38691312	935	935	935	935	0
104	20250319	184400	38691312	935	935	935	935	0
105	20250319	184300	38691312	935	935	935	935	0
106	20250319	184200	38691312	935	935	935	935	0
107	20250319	184100	38691312	935	935	935	935	0
108	20250319	184000	38691312	935	935	935	935	0
109	20250319	183900	38691312	935	935	935	935	0
110	20250319	183800	38691312	935	935	935	935	0
111	20250319	183700	38691312	935	935	935	935	0
112	20250319	183600	38691312	935	935	935	935	0
113	20250319	183500	38691312	935	935	935	935	0
114	20250319	183400	38691312	935	935	935	935	0
115	20250319	183300	38691312	935	935	935	935	0
116	20250319	183200	38691312	935	935	935	935	0
117	20250319	183100	38691312	935	935	935	935	0
118	20250319	183000	38691312	935	935	935	935	0
119	20250319	182900	38691312	935	935	935	935	0
120	20250319	182800	38691312	935	935	935	935	0
121	20250319	182700	38691312	935	935	935	935	0
122	20250319	182600	38691312	935	935	935	935	271
123	20250319	182500	38691312	935	935	935	935	0
124	20250319	182400	38691312	935	935	935	935	0
125	20250319	182300	38691312	935	935	935	935	0
126	20250319	182200	38691312	935	935	935	935	0
127	20250319	182100	38691312	935	935	935	935	0
128	20250319	182000	38691312	935	935	935	935	0
129	20250319	181900	38691312	935	935	935	935	0
130	20250319	181800	38691312	935	935	935	935	0
131	20250319	181700	38691312	935	935	935	935	0
132	20250319	181600	38691312	935	935	935	935	0
133	20250319	181500	38691312	935	935	935	935	0
134	20250319	181400	38691312	935	935	935	935	0
135	20250319	181300	38691312	935	935	935	935	0
136	20250319	181200	38691312	935	935	935	935	0
137	20250319	181100	38691312	935	935	935	935	0
138	20250319	181000	38691312	935	935	935	935	0
139	20250319	180900	38691312	935	935	935	935	0
140	20250319	180800	38691312	935	935	935	935	0
141	20250319	180700	38691312	935	935	935	935	0
142	20250319	180600	38691312	935	935	935	935	0
143	20250319	180500	38691312	935	935	935	935	0
144	20250319	180400	38691312	935	935	935	935	0
145	20250319	180300	38691312	935	935	935	935	0
146	20250319	180200	38691312	935	935	935	935	0
147	20250319	180100	38691312	935	935	935	935	0
148	20250319	180000	38691312	935	935	935	935	0
149	20250319	175900	38691312	935	935	935	935	0
150	20250319	175800	38691312	935	935	935	935	0
151	20250319	175700	38691312	935	935	935	935	0
152	20250319	175600	38691312	935	935	935	935	271
153	20250319	175500	38691312	935	935	935	935	0
154	20250319	175400	38691312	935	935	935	935	0
155	20250319	175300	38691312	935	935	935	935	0
156	20250319	175200	38691312	935	935	935	935	0
157	20250319	175100	38691312	935	935	935	935	0
158	20250319	175000	38691312	935	935	935	935	0
159	20250319	174900	38691312	935	935	935	935	0
160	20250319	174800	38691312	935	935	935	935	0
161	20250319	174700	38691312	935	935	935	935	0
162	20250319	174600	38691312	935	935	935	935	0
163	20250319	174500	38691312	935	935	935	935	0
164	20250319	174400	38691312	935	935	935	935	0
165	20250319	174300	38691312	935	935	935	935	0
166	20250319	174200	38691312	935	935	935	935	0
167	20250319	174100	38691312	935	935	935	935	0
168	20250319	174000	38691312	935	935	935	935	0
169	20250319	173900	38691312	935	935	935	935	0
170	20250319	173800	38691312	935	935	935	935	0
171	20250319	173700	38691312	935	935	935	935	0
172	20250319	173600	38691312	935	935	935	935	0
173	20250319	173500	38691312	935	935	935	935	0
174	20250319	173400	38691312	935	935	935	935	0
175	20250319	173300	38691312	935	935	935	935	0
176	20250319	173200	38691312	935	935	935	935	0
177	20250319	173100	38691312	935	935	935	935	0
178	20250319	173000	38691312	935	935	935	935	0
179	20250319	172900	38691312	935	935	935	935	0
180	20250319	172800	38691312	935	935	935	935	0
181	20250319	172700	38691312	935	935	935	935	0
182	20250319	172600	38691312	935	935	935	935	271
183	20250319	172500	38691312	935	935	935	935	0
184	20250319	172400	38691312	935	935	935	935	0
185	20250319	172300	38691312	935	935	935	935	0
186	20250319	172200	38691312	935	935	935	935	0
187	20250319	172100	38691312	935	935	935	935	0
188	20250319	172000	38691312	935	935	935	935	0
189	20250319	171900	38691312	935	935	935	935	0
190	20250319	171800	38691312	935	935	935	935	0
191	20250319	171700	38691312	935	935	935	935	0
192	20250319	171600	38691312	935	935	935	935	0
193	20250319	171500	38691312	935	935	935	935	0
194	20250319	171400	38691312	935	935	935	935	0
195	20250319	171300	38691312	935	935	935	935	0
196	20250319	171200	38691312	935	935	935	935	0
197	20250319	171100	38691312	935	935	935	935	0
198	20250319	171000	38691312	935	935	935	935	0
199	20250319	170900	38691312	935	935	935	935	0
200	20250319	170800	38691312	935	935	935	935	0
201	20250319	170700	38691312	935	935	935	935	0
202	20250319	170600	38691312	935	935	935	935	0
203	20250319	170500	38691312	935	935	935	935	0
204	20250319	170400	38691312	935	935	935	935	0
205	20250319	170300	38691312	935	935	935	935	0
206	20250319	170200	38691312	935	935	935	935	0
207	20250319	170100	38691312	935	935	935	935	0
208	20250319	170000	38691312	935	935	935	935	0
209	20250319	165900	38691312	935	935	935	935	0
210	20250319	165800	38691312	935	935	935	935	0
211	20250319	165700	38691312	935	935	935	935	0
212	20250319	165600	38691312	935	935	935	935	271
213	20250319	165500	38691312	935	935	935	935	0
214	20250319	165400	38691312	935	935	935	935	0
215	20250319	165300	38691312	935	935	935	935	0
216	20250319	165200	38691312	935	935	935	935	0
217	20250319	165100	38691312	935	935	935	935	0
218	20250319	165000	38691312	935	935	935	935	0
219	20250319	164900	38691312	935	935	935	935	0
220	20250319	164800	38691312	935	935	935	935	0
221	20250319	164700	38691312	935	935	935	935	0
222	20250319	164600	38691312	935	935	935	935	0
223	20250319	164500	38691312	935	935	935	935	0
224	20250319	164400	38691312	935	935	935	935	0
225	20250319	164300	38691312	935	935	935	935	0
226	20250319	164200	38691312	935	935	935	935	0
227	20250319	164100	38691312	935	935	935	935	0
228	20250319	164000	38691312	935	935	935	935	0
229	20250319	163900	38691312	935	935	935	935	0
230	20250319	163800	38691312	935	935	935	935	0
231	20250319	163700	38691312	935	935	935	935	0
232	20250319	163600	38691312	935	935	935	935	0
233	20250319	163500	38691312	935	935	935	935	0
234	20250319	163400	38691312	935	935	935	935	0
235	20250319	163300	38691312	935	935	935	935	0
236	20250319	163200	38691312	935	935	935	935	0
237	20250319	163100	38691312	935	935	935	935	0
238	20250319	163000	38691312	935	935	935	935	0
239	20250319	162900	38691312	935	935	935	935	0
240	20250319	162800	38691312	935	935	935	935	0
241	20250319	162700	38691312	935	935	935	935	0
242	20250319	162600	38691312	935	935	935	935	271
243	20250319	162500	38691312	935	935	935	935	0
244	20250319	162400	38691312	935	935	935	935	0
245	20250319	162300	38691312	935	935	935	935	0
246	20250319	162200	38691312	935	935	935	935	0
247	20250319	162100	38691312	935	935	935	935	0
248	20250319	162000	38691312	935	935	935	935	0
249	20250319	161900	38691312	935	935	935	935	0
250	20250319	161800	38691312	935	935	935	935	0
251	20250319	161700	38691312	935	935	935	935	0
252	20250319	161600	38691312	935	935	935	935	0
253	20250319	161500	38691312	935	935	935	935	0
254	20250319	161400	38691312	935	935	935	935	0
255	20250319	161300	38691312	935	935	935	935	0
256	20250319	161200	38691312	935	935	935	935	0
257	20250319	161100	38691312	935	935	935	935	0
258	20250319	161000	38691312	935	935	935	935	0
259	20250319	160900	38691312	935	935	935	935	0
260	20250319	160800	38691312	935	935	935	935	0
261	20250319	160700	38691312	935	935	935	935	0
262	20250319	160600	38691312	935	935	935	935	0
263	20250319	160500	38691312	935	935	935	935	0
264	20250319	160400	38691312	935	935	935	935	0
265	20250319	160300	38691312	935	935	935	935	0
266	20250319	160200	38691312	935	935	935	935	0
267	20250319	160100	38691312	935	935	935	935	0
268	20250319	160000	38691312	935	935	935	935	0
269	20250319	155900	38691312	935	935	935	935	0
270	20250319	155800	38691312	935	935	935	935	0
271	20250319	155700	38691312	935	935	935	935	0
272	20250319	155600	38691312	935	935	935	935	271
273	20250319	155500	38691312	935	935	935	935	0
274	20250319	155400	38691312	935	935	935	935	0
275	20250319	155300	38691312	935	935	935	935	0
276	20250319	155200	38691312	935	935	935	935	0
277	20250319	155100	38691312	935	935	935	935	0
278	20250319	155000	38691312	935	935	935	935	0
279	20250319	154900	38691312	935	935	935	935	0
280	20250319	154800	38691312	935	935	935	935	0
281	20250319	154700	38691312	935	935	935	935	0
282	20250319	154600	38691312	935	935	935	935	0
283	20250319	154500	38691312	935	935	935	935	0
284	20250319	154400	38691312	935	935	935	935	0
285	20250319	154300	38691312	935	935	935	935	0
286	20250319	154200	38691312	935	935	935	935	0
287	20250319	154100	38691312	935	935	935	935	0
288	20250319	154000	38691312	935	935	935	935	0
289	20250319	153900	38691312	935	935	935	935	0
290	20250319	153800	38691312	935	935	935	935	0
291	20250319	153700	38691312	935	935	935	935	0
292	20250319	153600	38691312	935	935	935	935	0
293	20250319	153500	38691312	935	935	935	935	0
294	20250319	153400	38691312	935	935	935	935	0
295	20250319	153300	38691312	935	935	935	935	0
296	20250319	153200	38691312	935	935	935	935	0
297	20250319	153100	38691312	935	935	935	935	0
298	20250319	153000	38691312	935	935	935	935	271
299	20250319	152900	38437927	941	941	941	941	0
300	20250319	152800	38437927	941	941	941	941	0
301	20250319	152700	38437927	941	941	941	941	0
302	20250319	152600	38437927	941	941	941	941	0
303	20250319	152500	38437927	941	941	941	941	0
304	20250319	152400	38437927	941	941	941	941	0
305	20250319	152300	38437927	941	941	941	941	0
306	20250319	152200	38437927	941	941	941	941	0
307	20250319	152100	38437927	941	941	941	941	0
308	20250319	152000	38437927	941	941	941	941	0
309	20250319	151900	38437927	941	941	941	941	0
310	20250319	151800	38437927	941	941	941	941	0
311	20250319	151700	38437927	941	941	941	941	0
312	20250319	151600	38437927	941	941	941	941	0
313	20250319	151500	38437927	941	941	941	941	0
314	20250319	151400	38437927	941	941	941	941	0
315	20250319	151300	38437927	941	941	941	941	0
316	20250319	151200	38437927	941	941	941	941	0
317	20250319	151100	38437927	941	941	941	941	10
318	20250319	151000	38428517	941	941	941	941	1
319	20250319	150900	38427576	939	939	939	939	30
320	20250319	150800	38399406	939	939	939	939	0
321	20250319	150700	38399406	939	939	939	939	800
322	20250319	150600	37648206	937	938	939	937	250
323	20250319	150500	37413554	938	938	938	938	0
324	20250319	150400	37413554	938	938	938	938	0
325	20250319	150300	37413554	938	938	938	938	0
326	20250319	150200	37413554	938	938	938	938	0
327	20250319	150100	37413554	938	938	938	938	0
328	20250319	150000	37413554	938	938	938	938	0
329	20250319	145900	37413554	938	938	938	938	0
330	20250319	145800	37413554	938	938	938	938	0
331	20250319	145700	37413554	938	938	938	938	0
332	20250319	145600	37413554	938	938	938	938	1
333	20250319	145500	37412616	936	936	936	936	0
334	20250319	145400	37412616	936	936	936	936	0
335	20250319	145300	37412616	936	936	936	936	0
336	20250319	145200	37412616	936	936	936	936	0
337	20250319	145100	37412616	936	936	936	936	1
338	20250319	145000	37411680	936	936	936	936	0
339	20250319	144900	37411680	936	936	936	936	0
340	20250319	144800	37411680	936	936	936	936	1
341	20250319	144700	37410744	938	938	938	938	1
342	20250319	144600	37409806	934	934	934	934	0
343	20250319	144500	37409806	934	935	935	934	5
344	20250319	144400	37405134	938	938	938	938	0
345	20250319	144300	37405134	938	938	938	938	0
346	20250319	144200	37405134	938	938	938	938	0
347	20250319	144100	37405134	938	938	938	938	0
348	20250319	144000	37405134	938	938	938	938	0
349	20250319	143900	37405134	938	938	938	938	0
350	20250319	143800	37405134	938	938	938	938	0
351	20250319	143700	37405134	938	938	938	938	0
352	20250319	143600	37405134	938	938	938	938	1
353	20250319	143500	37404196	938	938	938	938	0
354	20250319	143400	37404196	938	938	938	938	0
355	20250319	143300	37404196	938	938	938	938	0
356	20250319	143200	37404196	938	938	938	938	0
357	20250319	143100	37404196	938	938	938	938	0
358	20250319	143000	37404196	938	938	938	938	0
359	20250319	142900	37404196	938	938	938	938	0
360	20250319	142800	37404196	938	938	938	938	0
361	20250319	142700	37404196	938	938	938	938	0
362	20250319	142600	37404196	938	938	938	938	0
363	20250319	142500	37404196	938	938	938	938	0
364	20250319	142400	37404196	938	938	938	938	0
365	20250319	142300	37404196	938	938	938	938	0
366	20250319	142200	37404196	938	938	938	938	0
367	20250319	142100	37404196	938	938	938	938	0
368	20250319	142000	37404196	938	938	938	938	0
369	20250319	141900	37404196	938	938	938	938	0
370	20250319	141800	37404196	938	938	938	938	0
371	20250319	141700	37404196	938	938	938	938	0
372	20250319	141600	37404196	938	938	938	938	0
373	20250319	141500	37404196	938	938	938	938	0
374	20250319	141400	37404196	938	938	938	938	0
375	20250319	141300	37404196	938	938	938	938	0
376	20250319	141200	37404196	938	938	938	938	0
377	20250319	141100	37404196	938	938	938	938	0
378	20250319	141000	37404196	938	938	938	938	0
379	20250319	140900	37404196	938	938	938	938	0
380	20250319	140800	37404196	938	938	938	938	0
381	20250319	140700	37404196	938	938	938	938	0
382	20250319	140600	37404196	938	938	938	938	0
383	20250319	140500	37404196	938	938	938	938	0
384	20250319	140400	37404196	938	938	938	938	1
385	20250319	140300	37403258	934	934	934	934	0
386	20250319	140200	37403258	934	934	934	934	0
387	20250319	140100	37403258	934	934	934	934	0
388	20250319	140000	37403258	934	934	934	934	0
389	20250319	135900	37403258	934	934	934	934	0
390	20250319	135800	37403258	934	934	934	934	0
391	20250319	135700	37403258	934	934	934	934	0
392	20250319	135600	37403258	934	936	936	934	8
393	20250319	135500	37395778	938	938	938	938	10
394	20250319	135400	37386398	938	938	938	938	0
395	20250319	135300	37386398	938	938	938	938	0
396	20250319	135200	37386398	938	938	938	938	0
397	20250319	135100	37386398	938	938	938	938	0
398	20250319	135000	37386398	938	938	938	938	0
399	20250319	134900	37386398	938	938	938	938	0
400	20250319	134800	37386398	938	938	938	938	0
401	20250319	134700	37386398	938	938	938	938	0
402	20250319	134600	37386398	938	938	938	938	1
403	20250319	134500	37385460	938	938	938	938	0
404	20250319	134400	37385460	938	938	938	938	0
405	20250319	134300	37385460	938	938	938	938	0
406	20250319	134200	37385460	938	938	938	938	0
407	20250319	134100	37385460	938	938	938	938	0
408	20250319	134000	37385460	938	938	938	938	0
409	20250319	133900	37385460	938	938	938	938	0
410	20250319	133800	37385460	938	938	938	938	421
411	20250319	133700	36990562	938	938	938	938	0
412	20250319	133600	36990562	938	938	938	938	0
413	20250319	133500	36990562	938	938	938	938	0
414	20250319	133400	36990562	938	938	938	938	0
415	20250319	133300	36990562	938	938	938	938	200
416	20250319	133200	36802962	938	938	938	938	0
417	20250319	133100	36802962	938	938	938	938	0
418	20250319	133000	36802962	938	938	938	938	1
419	20250319	132900	36802024	930	930	930	930	0
420	20250319	132800	36802024	930	936	936	930	2008
421	20250319	132700	34932586	939	939	939	939	0
422	20250319	132600	34932586	939	939	939	939	0
423	20250319	132500	34932586	939	939	939	939	0
424	20250319	132400	34932586	939	939	939	939	0
425	20250319	132300	34932586	939	939	939	939	0
426	20250319	132200	34932586	939	939	939	939	0
427	20250319	132100	34932586	939	939	939	939	5
428	20250319	132000	34927891	939	939	939	939	1
429	20250319	131900	34926952	936	936	936	936	0
430	20250319	131800	34926952	936	936	936	936	0
431	20250319	131700	34926952	936	936	936	936	0
432	20250319	131600	34926952	936	936	936	936	5
433	20250319	131500	34922272	936	936	936	936	0
434	20250319	131400	34922272	936	936	936	936	0
435	20250319	131300	34922272	936	936	936	936	415
436	20250319	131200	34533832	935	935	935	935	0
437	20250319	131100	34533832	935	935	935	935	51
438	20250319	131000	34486147	935	935	935	935	0
439	20250319	130900	34486147	935	935	935	935	0
440	20250319	130800	34486147	935	935	935	935	323
441	20250319	130700	34184142	934	934	934	934	2247
442	20250319	130600	32085444	934	934	934	934	56
443	20250319	130500	32033140	933	934	934	933	1594
444	20250319	130400	30544643	934	934	934	934	10
445	20250319	130300	30535303	934	934	934	934	1
446	20250319	130200	30534369	934	934	934	934	0
447	20250319	130100	30534369	934	934	934	934	105
448	20250319	130000	30436299	934	934	934	934	0
449	20250319	125900	30436299	934	934	934	934	0
450	20250319	125800	30436299	934	933	934	933	315
451	20250319	125700	30142319	933	933	933	933	0
452	20250319	125600	30142319	933	933	933	933	0
453	20250319	125500	30142319	933	933	933	933	0
454	20250319	125400	30142319	933	933	933	933	0
455	20250319	125300	30142319	933	933	933	933	0
456	20250319	125200	30142319	933	933	933	933	0
457	20250319	125100	30142319	933	933	933	933	170
458	20250319	125000	29983709	933	933	933	933	150
459	20250319	124900	29843759	934	934	934	934	0
460	20250319	124800	29843759	934	934	934	934	0
461	20250319	124700	29843759	934	934	934	934	0
462	20250319	124600	29843759	934	934	934	934	1
463	20250319	124500	29842825	933	933	933	933	0
464	20250319	124400	29842825	933	933	933	933	0
465	20250319	124300	29842825	933	933	933	933	0
466	20250319	124200	29842825	933	933	933	933	0
467	20250319	124100	29842825	933	933	933	933	16
468	20250319	124000	29827897	934	934	934	934	0
469	20250319	123900	29827897	934	934	934	934	519
470	20250319	123800	29343151	935	935	935	935	0
471	20250319	123700	29343151	935	935	935	935	0
472	20250319	123600	29343151	935	935	935	935	30
473	20250319	123500	29315101	935	935	935	935	11
474	20250319	123400	29304816	934	934	934	934	0
475	20250319	123300	29304816	934	934	934	934	0
476	20250319	123200	29304816	934	934	934	934	0
477	20250319	123100	29304816	934	934	934	934	0
478	20250319	123000	29304816	934	934	934	934	0
479	20250319	122900	29304816	934	934	934	934	0
480	20250319	122800	29304816	934	934	934	934	0
481	20250319	122700	29304816	934	934	934	934	0
482	20250319	122600	29304816	934	934	934	934	0
483	20250319	122500	29304816	934	934	934	934	0
484	20250319	122400	29304816	934	934	934	934	0
485	20250319	122300	29304816	934	934	934	934	0
486	20250319	122200	29304816	934	934	934	934	0
487	20250319	122100	29304816	934	934	934	934	0
488	20250319	122000	29304816	934	934	934	934	0
489	20250319	121900	29304816	934	934	934	934	0
490	20250319	121800	29304816	934	934	934	934	0
491	20250319	121700	29304816	934	934	934	934	0
492	20250319	121600	29304816	934	934	934	934	0
493	20250319	121500	29304816	934	934	934	934	0
494	20250319	121400	29304816	934	934	934	934	0
495	20250319	121300	29304816	934	934	934	934	0
496	20250319	121200	29304816	934	934	934	934	0
497	20250319	121100	29304816	934	934	934	934	0
498	20250319	121000	29304816	934	934	934	934	0
499	20250319	120900	29304816	934	934	934	934	0
500	20250319	120800	29304816	934	934	934	934	0
501	20250319	120700	29304816	934	934	934	934	0
502	20250319	120600	29304816	934	934	934	934	0
503	20250319	120500	29304816	934	934	934	934	0
504	20250319	120400	29304816	934	934	934	934	0
505	20250319	120300	29304816	934	934	934	934	0
506	20250319	120200	29304816	934	934	934	934	0
507	20250319	120100	29304816	934	934	934	934	0
508	20250319	120000	29304816	934	934	934	934	0
509	20250319	115900	29304816	934	934	934	934	0
510	20250319	115800	29304816	934	934	934	934	0
511	20250319	115700	29304816	934	934	934	934	0
512	20250319	115600	29304816	934	934	934	934	0
513	20250319	115500	29304816	934	934	934	934	0
514	20250319	115400	29304816	934	934	934	934	0
515	20250319	115300	29304816	934	934	934	934	0
516	20250319	115200	29304816	934	934	934	934	0
517	20250319	115100	29304816	934	934	934	934	0
518	20250319	115000	29304816	934	934	934	934	0
519	20250319	114900	29304816	934	934	934	934	0
520	20250319	114800	29304816	934	933	934	933	1500
521	20250319	114700	27903946	933	933	933	933	0
522	20250319	114600	27903946	933	932	933	932	106
523	20250319	114500	27805096	930	930	930	930	0
524	20250319	114400	27805096	930	930	930	930	233
525	20250319	114300	27588406	930	930	930	930	0
526	20250319	114200	27588406	930	930	930	930	0
527	20250319	114100	27588406	930	930	930	930	284
528	20250319	114000	27324286	930	930	930	930	0
529	20250319	113900	27324286	930	930	930	930	0
530	20250319	113800	27324286	930	930	930	930	2
531	20250319	113700	27322426	926	926	926	926	0
532	20250319	113600	27322426	926	926	926	926	0
533	20250319	113500	27322426	926	926	926	926	0
534	20250319	113400	27322426	926	926	926	926	0
535	20250319	113300	27322426	926	926	926	926	0
536	20250319	113200	27322426	926	926	926	926	444
537	20250319	113100	26911282	926	926	926	926	2
538	20250319	113000	26909430	928	928	928	928	0
539	20250319	112900	26909430	928	928	928	928	0
540	20250319	112800	26909430	928	928	928	928	0
541	20250319	112700	26909430	928	928	928	925	7511
542	20250319	112600	19952413	932	932	932	932	0
543	20250319	112500	19952413	932	932	932	932	0
544	20250319	112400	19952413	932	932	932	932	1
545	20250319	112300	19951481	927	929	929	927	1997
546	20250319	112200	18100087	932	932	932	932	0
547	20250319	112100	18100087	932	932	932	932	0
548	20250319	112000	18100087	932	932	932	932	0
549	20250319	111900	18100087	932	932	932	932	0
550	20250319	111800	18100087	932	932	932	932	0
551	20250319	111700	18100087	932	932	932	932	1
552	20250319	111600	18099155	927	927	927	927	1
553	20250319	111500	18098228	926	926	926	926	0
554	20250319	111400	18098228	926	932	932	926	5137
555	20250319	111300	13337604	932	932	932	932	0
556	20250319	111200	13337604	932	932	932	932	0
557	20250319	111100	13337604	932	932	932	932	0
558	20250319	111000	13337604	932	932	932	932	0
559	20250319	110900	13337604	932	932	932	932	0
560	20250319	110800	13337604	932	932	932	932	0
561	20250319	110700	13337604	932	932	932	932	0
562	20250319	110600	13337604	932	932	932	932	0
563	20250319	110500	13337604	932	932	932	932	0
564	20250319	110400	13337604	932	932	932	932	5
565	20250319	110300	13332944	932	932	932	932	0
566	20250319	110200	13332944	932	932	932	932	0
567	20250319	110100	13332944	932	932	932	932	0
568	20250319	110000	13332944	932	932	932	932	0
569	20250319	105900	13332944	932	932	932	932	3
570	20250319	105800	13330148	933	933	933	933	4
571	20250319	105700	13326416	933	933	933	933	0
572	20250319	105600	13326416	933	933	933	933	0
573	20250319	105500	13326416	933	933	933	933	1
574	20250319	105400	13325483	930	931	931	930	420
575	20250319	105300	12934783	931	931	931	931	0
576	20250319	105200	12934783	931	931	931	931	0
577	20250319	105100	12934783	931	931	931	931	0
578	20250319	105000	12934783	931	931	931	931	50
579	20250319	104900	12888233	930	931	931	930	150
580	20250319	104800	12748633	930	930	930	930	50
581	20250319	104700	12702133	930	930	930	930	0
582	20250319	104600	12702133	930	930	930	930	0
583	20250319	104500	12702133	930	931	931	930	150
584	20250319	104400	12562631	927	933	933	927	3653
585	20250319	104300	9171203	931	936	936	931	4936
586	20250319	104200	4558991	936	936	936	936	0
587	20250319	104100	4558991	936	936	936	936	0
588	20250319	104000	4558991	936	936	936	936	0
589	20250319	103900	4558991	936	936	936	936	0
590	20250319	103800	4558991	936	936	936	936	0
591	20250319	103700	4558991	936	936	936	936	0
592	20250319	103600	4558991	936	936	936	936	0
593	20250319	103500	4558991	936	936	936	936	0
594	20250319	103400	4558991	936	936	936	936	0
595	20250319	103300	4558991	936	936	936	936	0
596	20250319	103200	4558991	936	936	936	936	0
597	20250319	103100	4558991	936	936	936	936	1
598	20250319	103000	4558055	937	937	937	937	49
599	20250319	102900	4512142	939	939	939	939	0
600	20250319	102800	4512142	939	939	939	939	0
601	20250319	102700	4512142	939	939	939	939	0
602	20250319	102600	4512142	939	939	939	939	0
603	20250319	102500	4512142	939	939	939	939	0
604	20250319	102400	4512142	939	939	939	939	0
605	20250319	102300	4512142	939	939	939	939	0
606	20250319	102200	4512142	939	939	939	939	0
607	20250319	102100	4512142	939	939	939	939	0
608	20250319	102000	4512142	939	939	939	939	1
609	20250319	101900	4511203	939	939	939	939	23
610	20250319	101800	4489606	938	938	938	938	0
611	20250319	101700	4489606	938	938	938	938	11
612	20250319	101600	4479288	938	938	941	938	17
613	20250319	101500	4463312	938	939	939	938	350
614	20250319	101400	4135010	939	939	939	939	0
615	20250319	101300	4135010	939	939	939	939	0
616	20250319	101200	4135010	939	939	939	939	0
617	20250319	101100	4135010	939	939	939	939	330
618	20250319	101000	3825140	940	940	940	940	30
619	20250319	100900	3796940	941	941	941	941	1
620	20250319	100800	3795999	941	941	941	941	0
621	20250319	100700	3795999	941	941	941	941	0
622	20250319	100600	3795999	941	941	941	941	0
623	20250319	100500	3795999	941	941	941	941	0
624	20250319	100400	3795999	941	941	941	941	1264
625	20250319	100300	2606575	941	941	941	941	6
626	20250319	100200	2600929	941	941	941	941	0
627	20250319	100100	2600929	941	941	941	941	0
628	20250319	100000	2600929	941	941	941	941	0
629	20250319	095900	2600929	941	941	941	941	0
630	20250319	095800	2600929	941	941	941	941	0
631	20250319	095700	2600929	941	941	941	941	0
632	20250319	095600	2600929	941	941	941	941	0
633	20250319	095500	2600929	941	941	941	941	0
634	20250319	095400	2600929	941	941	941	941	0
635	20250319	095300	2600929	941	941	941	941	12
636	20250319	095200	2589637	940	940	940	940	150
637	20250319	095100	2448637	943	943	943	943	2000
638	20250319	095000	562637	941	941	941	941	0
639	20250319	094900	562637	941	941	941	941	0
640	20250319	094800	562637	941	941	941	941	0
641	20250319	094700	562637	941	941	941	941	31
642	20250319	094600	533466	943	943	943	943	0
643	20250319	094500	533466	943	943	943	943	23
644	20250319	094400	511777	943	943	943	943	3
645	20250319	094300	508948	941	941	941	941	0
646	20250319	094200	508948	941	941	941	941	0
647	20250319	094100	508948	941	941	941	941	0
648	20250319	094000	508948	941	941	941	941	0
649	20250319	093900	508948	941	941	941	941	0
650	20250319	093800	508948	941	941	941	941	2
651	20250319	093700	507066	943	943	943	943	105
652	20250319	093600	408051	943	943	943	943	0
653	20250319	093500	408051	943	943	943	943	0
654	20250319	093400	408051	943	943	943	943	0
655	20250319	093300	408051	943	943	943	943	0
656	20250319	093200	408051	943	943	943	943	10
657	20250319	093100	398621	943	943	943	943	0
658	20250319	093000	398621	943	943	943	943	0
659	20250319	092900	398621	943	942	943	942	17
660	20250319	092800	382606	941	942	942	941	2
661	20250319	092700	380723	940	940	940	940	4
662	20250319	092600	376963	942	942	942	942	1
663	20250319	092500	376021	939	939	939	939	0
664	20250319	092400	376021	939	939	939	939	0
665	20250319	092300	376021	939	939	939	939	0
666	20250319	092200	376021	939	939	939	939	0
667	20250319	092100	376021	939	940	940	939	10
668	20250319	092000	366626	939	939	939	939	0
669	20250319	091900	366626	939	939	939	939	0
670	20250319	091800	366626	939	939	939	939	0
671	20250319	091700	366626	939	939	939	939	0
672	20250319	091600	366626	939	943	943	939	8
673	20250319	091500	359095	943	943	943	943	0
674	20250319	091400	359095	943	943	943	943	0
675	20250319	091300	359095	943	943	943	943	0
676	20250319	091200	359095	943	940	943	940	51
677	20250319	091100	311005	943	943	943	943	1
678	20250319	091000	310062	944	944	944	944	0
679	20250319	090900	310062	944	944	944	944	8
680	20250319	090800	302510	947	947	947	947	0
681	20250319	090700	302510	947	947	947	947	0
682	20250319	090600	302510	947	947	947	947	5
683	20250319	090500	297775	947	947	947	947	50
684	20250319	090400	250425	949	949	949	949	0
685	20250319	090300	250425	949	949	949	949	0
686	20250319	090200	250425	949	949	949	949	3
687	20250319	090100	247578	944	944	944	944	0
688	20250319	090000	247578	944	945	945	944	262