KissMeData/097780/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	201100	78233557	983	983	983	983	10484
3	20250319	201000	78233557	983	983	983	983	0
4	20250319	200900	78233557	983	983	983	983	0
5	20250319	200800	78233557	983	983	983	983	0
6	20250319	200700	78233557	983	983	983	983	0
7	20250319	200600	78233557	983	983	983	983	0
8	20250319	200500	78233557	983	983	983	983	0
9	20250319	200400	78233557	983	983	983	983	0
10	20250319	200300	78233557	983	983	983	983	0
11	20250319	200200	78233557	983	983	983	983	0
12	20250319	200100	78233557	983	983	983	983	0
13	20250319	200000	78233557	983	983	983	983	0
14	20250319	195900	78233557	983	983	983	983	0
15	20250319	195800	78233557	983	983	983	983	0
16	20250319	195700	78233557	983	983	983	983	0
17	20250319	195600	78233557	983	983	983	983	0
18	20250319	195500	78233557	983	983	983	983	0
19	20250319	195400	78233557	983	983	983	983	0
20	20250319	195300	78233557	983	983	983	983	0
21	20250319	195200	78233557	983	983	983	983	0
22	20250319	195100	78233557	983	983	983	983	0
23	20250319	195000	78233557	983	983	983	983	0
24	20250319	194900	78233557	983	983	983	983	0
25	20250319	194800	78233557	983	983	983	983	0
26	20250319	194700	78233557	983	983	983	983	0
27	20250319	194600	78233557	983	983	983	983	0
28	20250319	194500	78233557	983	983	983	983	0
29	20250319	194400	78233557	983	983	983	983	0
30	20250319	194300	78233557	983	983	983	983	0
31	20250319	194200	78233557	983	983	983	983	0
32	20250319	194100	78233557	983	983	983	983	10484
33	20250319	194000	78233557	983	983	983	983	0
34	20250319	193900	78233557	983	983	983	983	0
35	20250319	193800	78233557	983	983	983	983	0
36	20250319	193700	78233557	983	983	983	983	0
37	20250319	193600	78233557	983	983	983	983	0
38	20250319	193500	78233557	983	983	983	983	0
39	20250319	193400	78233557	983	983	983	983	0
40	20250319	193300	78233557	983	983	983	983	0
41	20250319	193200	78233557	983	983	983	983	0
42	20250319	193100	78233557	983	983	983	983	0
43	20250319	193000	78233557	983	983	983	983	0
44	20250319	192900	78233557	983	983	983	983	0
45	20250319	192800	78233557	983	983	983	983	0
46	20250319	192700	78233557	983	983	983	983	0
47	20250319	192600	78233557	983	983	983	983	0
48	20250319	192500	78233557	983	983	983	983	0
49	20250319	192400	78233557	983	983	983	983	0
50	20250319	192300	78233557	983	983	983	983	0
51	20250319	192200	78233557	983	983	983	983	0
52	20250319	192100	78233557	983	983	983	983	0
53	20250319	192000	78233557	983	983	983	983	0
54	20250319	191900	78233557	983	983	983	983	0
55	20250319	191800	78233557	983	983	983	983	0
56	20250319	191700	78233557	983	983	983	983	0
57	20250319	191600	78233557	983	983	983	983	0
58	20250319	191500	78233557	983	983	983	983	0
59	20250319	191400	78233557	983	983	983	983	0
60	20250319	191300	78233557	983	983	983	983	0
61	20250319	191200	78233557	983	983	983	983	0
62	20250319	191100	78233557	983	983	983	983	10484
63	20250319	191000	78233557	983	983	983	983	0
64	20250319	190900	78233557	983	983	983	983	0
65	20250319	190800	78233557	983	983	983	983	0
66	20250319	190700	78233557	983	983	983	983	0
67	20250319	190600	78233557	983	983	983	983	0
68	20250319	190500	78233557	983	983	983	983	0
69	20250319	190400	78233557	983	983	983	983	0
70	20250319	190300	78233557	983	983	983	983	0
71	20250319	190200	78233557	983	983	983	983	0
72	20250319	190100	78233557	983	983	983	983	0
73	20250319	190000	78233557	983	983	983	983	0
74	20250319	185900	78233557	983	983	983	983	0
75	20250319	185800	78233557	983	983	983	983	0
76	20250319	185700	78233557	983	983	983	983	0
77	20250319	185600	78233557	983	983	983	983	0
78	20250319	185500	78233557	983	983	983	983	0
79	20250319	185400	78233557	983	983	983	983	0
80	20250319	185300	78233557	983	983	983	983	0
81	20250319	185200	78233557	983	983	983	983	0
82	20250319	185100	78233557	983	983	983	983	0
83	20250319	185000	78233557	983	983	983	983	0
84	20250319	184900	78233557	983	983	983	983	0
85	20250319	184800	78233557	983	983	983	983	0
86	20250319	184700	78233557	983	983	983	983	0
87	20250319	184600	78233557	983	983	983	983	0
88	20250319	184500	78233557	983	983	983	983	0
89	20250319	184400	78233557	983	983	983	983	0
90	20250319	184300	78233557	983	983	983	983	0
91	20250319	184200	78233557	983	983	983	983	0
92	20250319	184100	78233557	983	983	983	983	10484
93	20250319	184000	78233557	983	983	983	983	0
94	20250319	183900	78233557	983	983	983	983	0
95	20250319	183800	78233557	983	983	983	983	0
96	20250319	183700	78233557	983	983	983	983	0
97	20250319	183600	78233557	983	983	983	983	0
98	20250319	183500	78233557	983	983	983	983	0
99	20250319	183400	78233557	983	983	983	983	0
100	20250319	183300	78233557	983	983	983	983	0
101	20250319	183200	78233557	983	983	983	983	0
102	20250319	183100	78233557	983	983	983	983	0
103	20250319	183000	78233557	983	983	983	983	0
104	20250319	182900	78233557	983	983	983	983	0
105	20250319	182800	78233557	983	983	983	983	0
106	20250319	182700	78233557	983	983	983	983	0
107	20250319	182600	78233557	983	983	983	983	0
108	20250319	182500	78233557	983	983	983	983	0
109	20250319	182400	78233557	983	983	983	983	0
110	20250319	182300	78233557	983	983	983	983	0
111	20250319	182200	78233557	983	983	983	983	0
112	20250319	182100	78233557	983	983	983	983	0
113	20250319	182000	78233557	983	983	983	983	0
114	20250319	181900	78233557	983	983	983	983	0
115	20250319	181800	78233557	983	983	983	983	0
116	20250319	181700	78233557	983	983	983	983	0
117	20250319	181600	78233557	983	983	983	983	0
118	20250319	181500	78233557	983	983	983	983	0
119	20250319	181400	78233557	983	983	983	983	0
120	20250319	181300	78233557	983	983	983	983	0
121	20250319	181200	78233557	983	983	983	983	0
122	20250319	181100	78233557	983	983	983	983	10484
123	20250319	181000	78233557	983	983	983	983	0
124	20250319	180900	78233557	983	983	983	983	0
125	20250319	180800	78233557	983	983	983	983	0
126	20250319	180700	78233557	983	983	983	983	0
127	20250319	180600	78233557	983	983	983	983	0
128	20250319	180500	78233557	983	983	983	983	0
129	20250319	180400	78233557	983	983	983	983	0
130	20250319	180300	78233557	983	983	983	983	0
131	20250319	180200	78233557	983	983	983	983	0
132	20250319	180100	78233557	983	983	983	983	0
133	20250319	180000	78233557	983	983	983	983	0
134	20250319	175900	78233557	983	983	983	983	0
135	20250319	175800	78233557	983	983	983	983	0
136	20250319	175700	78233557	983	983	983	983	0
137	20250319	175600	78233557	983	983	983	983	0
138	20250319	175500	78233557	983	983	983	983	0
139	20250319	175400	78233557	983	983	983	983	0
140	20250319	175300	78233557	983	983	983	983	0
141	20250319	175200	78233557	983	983	983	983	0
142	20250319	175100	78233557	983	983	983	983	0
143	20250319	175000	78233557	983	983	983	983	0
144	20250319	174900	78233557	983	983	983	983	0
145	20250319	174800	78233557	983	983	983	983	0
146	20250319	174700	78233557	983	983	983	983	0
147	20250319	174600	78233557	983	983	983	983	0
148	20250319	174500	78233557	983	983	983	983	0
149	20250319	174400	78233557	983	983	983	983	0
150	20250319	174300	78233557	983	983	983	983	0
151	20250319	174200	78233557	983	983	983	983	0
152	20250319	174100	78233557	983	983	983	983	10484
153	20250319	174000	78233557	983	983	983	983	0
154	20250319	173900	78233557	983	983	983	983	0
155	20250319	173800	78233557	983	983	983	983	0
156	20250319	173700	78233557	983	983	983	983	0
157	20250319	173600	78233557	983	983	983	983	0
158	20250319	173500	78233557	983	983	983	983	0
159	20250319	173400	78233557	983	983	983	983	0
160	20250319	173300	78233557	983	983	983	983	0
161	20250319	173200	78233557	983	983	983	983	0
162	20250319	173100	78233557	983	983	983	983	0
163	20250319	173000	78233557	983	983	983	983	0
164	20250319	172900	78233557	983	983	983	983	0
165	20250319	172800	78233557	983	983	983	983	0
166	20250319	172700	78233557	983	983	983	983	0
167	20250319	172600	78233557	983	983	983	983	0
168	20250319	172500	78233557	983	983	983	983	0
169	20250319	172400	78233557	983	983	983	983	0
170	20250319	172300	78233557	983	983	983	983	0
171	20250319	172200	78233557	983	983	983	983	0
172	20250319	172100	78233557	983	983	983	983	0
173	20250319	172000	78233557	983	983	983	983	0
174	20250319	171900	78233557	983	983	983	983	0
175	20250319	171800	78233557	983	983	983	983	0
176	20250319	171700	78233557	983	983	983	983	0
177	20250319	171600	78233557	983	983	983	983	0
178	20250319	171500	78233557	983	983	983	983	0
179	20250319	171400	78233557	983	983	983	983	0
180	20250319	171300	78233557	983	983	983	983	0
181	20250319	171200	78233557	983	983	983	983	0
182	20250319	171100	78233557	983	983	983	983	10484
183	20250319	171000	78233557	983	983	983	983	0
184	20250319	170900	78233557	983	983	983	983	0
185	20250319	170800	78233557	983	983	983	983	0
186	20250319	170700	78233557	983	983	983	983	0
187	20250319	170600	78233557	983	983	983	983	0
188	20250319	170500	78233557	983	983	983	983	0
189	20250319	170400	78233557	983	983	983	983	0
190	20250319	170300	78233557	983	983	983	983	0
191	20250319	170200	78233557	983	983	983	983	0
192	20250319	170100	78233557	983	983	983	983	0
193	20250319	170000	78233557	983	983	983	983	0
194	20250319	165900	78233557	983	983	983	983	0
195	20250319	165800	78233557	983	983	983	983	0
196	20250319	165700	78233557	983	983	983	983	0
197	20250319	165600	78233557	983	983	983	983	0
198	20250319	165500	78233557	983	983	983	983	0
199	20250319	165400	78233557	983	983	983	983	0
200	20250319	165300	78233557	983	983	983	983	0
201	20250319	165200	78233557	983	983	983	983	0
202	20250319	165100	78233557	983	983	983	983	0
203	20250319	165000	78233557	983	983	983	983	0
204	20250319	164900	78233557	983	983	983	983	0
205	20250319	164800	78233557	983	983	983	983	0
206	20250319	164700	78233557	983	983	983	983	0
207	20250319	164600	78233557	983	983	983	983	0
208	20250319	164500	78233557	983	983	983	983	0
209	20250319	164400	78233557	983	983	983	983	0
210	20250319	164300	78233557	983	983	983	983	0
211	20250319	164200	78233557	983	983	983	983	0
212	20250319	164100	78233557	983	983	983	983	10484
213	20250319	164000	78233557	983	983	983	983	0
214	20250319	163900	78233557	983	983	983	983	0
215	20250319	163800	78233557	983	983	983	983	0
216	20250319	163700	78233557	983	983	983	983	0
217	20250319	163600	78233557	983	983	983	983	0
218	20250319	163500	78233557	983	983	983	983	0
219	20250319	163400	78233557	983	983	983	983	0
220	20250319	163300	78233557	983	983	983	983	0
221	20250319	163200	78233557	983	983	983	983	0
222	20250319	163100	78233557	983	983	983	983	0
223	20250319	163000	78233557	983	983	983	983	0
224	20250319	162900	78233557	983	983	983	983	0
225	20250319	162800	78233557	983	983	983	983	0
226	20250319	162700	78233557	983	983	983	983	0
227	20250319	162600	78233557	983	983	983	983	0
228	20250319	162500	78233557	983	983	983	983	0
229	20250319	162400	78233557	983	983	983	983	0
230	20250319	162300	78233557	983	983	983	983	0
231	20250319	162200	78233557	983	983	983	983	0
232	20250319	162100	78233557	983	983	983	983	0
233	20250319	162000	78233557	983	983	983	983	0
234	20250319	161900	78233557	983	983	983	983	0
235	20250319	161800	78233557	983	983	983	983	0
236	20250319	161700	78233557	983	983	983	983	0
237	20250319	161600	78233557	983	983	983	983	0
238	20250319	161500	78233557	983	983	983	983	0
239	20250319	161400	78233557	983	983	983	983	0
240	20250319	161300	78233557	983	983	983	983	0
241	20250319	161200	78233557	983	983	983	983	0
242	20250319	161100	78233557	983	983	983	983	10484
243	20250319	161000	78233557	983	983	983	983	0
244	20250319	160900	78233557	983	983	983	983	0
245	20250319	160800	78233557	983	983	983	983	0
246	20250319	160700	78233557	983	983	983	983	0
247	20250319	160600	78233557	983	983	983	983	0
248	20250319	160500	78233557	983	983	983	983	0
249	20250319	160400	78233557	983	983	983	983	0
250	20250319	160300	78233557	983	983	983	983	0
251	20250319	160200	78233557	983	983	983	983	0
252	20250319	160100	78233557	983	983	983	983	0
253	20250319	160000	78233557	983	983	983	983	0
254	20250319	155900	78233557	983	983	983	983	0
255	20250319	155800	78233557	983	983	983	983	0
256	20250319	155700	78233557	983	983	983	983	0
257	20250319	155600	78233557	983	983	983	983	0
258	20250319	155500	78233557	983	983	983	983	0
259	20250319	155400	78233557	983	983	983	983	0
260	20250319	155300	78233557	983	983	983	983	0
261	20250319	155200	78233557	983	983	983	983	0
262	20250319	155100	78233557	983	983	983	983	0
263	20250319	155000	78233557	983	983	983	983	0
264	20250319	154900	78233557	983	983	983	983	0
265	20250319	154800	78233557	983	983	983	983	0
266	20250319	154700	78233557	983	983	983	983	0
267	20250319	154600	78233557	983	983	983	983	0
268	20250319	154500	78233557	983	983	983	983	0
269	20250319	154400	78233557	983	983	983	983	0
270	20250319	154300	78233557	983	983	983	983	0
271	20250319	154200	78233557	983	983	983	983	0
272	20250319	154100	78233557	983	983	983	983	10484
273	20250319	154000	78233557	983	983	983	983	0
274	20250319	153900	78233557	983	983	983	983	0
275	20250319	153800	78233557	983	983	983	983	0
276	20250319	153700	78233557	983	983	983	983	0
277	20250319	153600	78233557	983	983	983	983	0
278	20250319	153500	78233557	983	983	983	983	0
279	20250319	153400	78233557	983	983	983	983	0
280	20250319	153300	78233557	983	983	983	983	0
281	20250319	153200	78233557	983	983	983	983	0
282	20250319	153100	78233557	983	983	983	983	0
283	20250319	153000	78233557	983	983	983	983	10484
284	20250319	152900	67927785	980	980	980	980	0
285	20250319	152800	67927785	980	980	980	980	0
286	20250319	152700	67927785	980	980	980	980	0
287	20250319	152600	67927785	980	980	980	980	0
288	20250319	152500	67927785	980	980	980	980	0
289	20250319	152400	67927785	980	980	980	980	0
290	20250319	152300	67927785	980	980	980	980	0
291	20250319	152200	67927785	980	980	980	980	0
292	20250319	152100	67927785	980	980	980	980	0
293	20250319	152000	67927785	980	980	980	980	0
294	20250319	151900	67927785	980	981	981	980	1010
295	20250319	151800	66937975	980	980	980	980	2000
296	20250319	151700	64977975	981	981	981	981	0
297	20250319	151600	64977975	981	981	981	981	0
298	20250319	151500	64977975	981	981	981	981	0
299	20250319	151400	64977975	981	981	981	981	0
300	20250319	151300	64977975	981	981	981	981	0
301	20250319	151200	64977975	981	981	981	981	10
302	20250319	151100	64968165	980	981	981	980	1846
303	20250319	151000	63157760	983	983	983	983	0
304	20250319	150900	63157760	983	982	983	982	45
305	20250319	150800	63113565	982	982	982	982	0
306	20250319	150700	63113565	982	982	982	982	0
307	20250319	150600	63113565	982	982	982	982	0
308	20250319	150500	63113565	982	982	982	982	0
309	20250319	150400	63113565	982	982	982	982	0
310	20250319	150300	63113565	982	982	982	982	0
311	20250319	150200	63113565	982	982	982	982	0
312	20250319	150100	63113565	982	982	982	982	10
313	20250319	150000	63103745	983	983	983	983	0
314	20250319	145900	63103745	983	983	983	983	0
315	20250319	145800	63103745	983	983	983	983	0
316	20250319	145700	63103745	983	983	983	983	0
317	20250319	145600	63103745	983	983	983	983	0
318	20250319	145500	63103745	983	983	983	983	0
319	20250319	145400	63103745	983	983	983	983	0
320	20250319	145300	63103745	983	983	983	983	0
321	20250319	145200	63103745	983	983	983	983	0
322	20250319	145100	63103745	983	983	983	983	0
323	20250319	145000	63103745	983	983	983	983	0
324	20250319	144900	63103745	983	983	983	983	0
325	20250319	144800	63103745	983	983	983	983	0
326	20250319	144700	63103745	983	983	983	983	10
327	20250319	144600	63093915	982	982	982	982	0
328	20250319	144500	63093915	982	982	982	982	0
329	20250319	144400	63093915	982	982	982	982	0
330	20250319	144300	63093915	982	982	982	982	50
331	20250319	144200	63044815	983	983	983	983	0
332	20250319	144100	63044815	983	982	983	982	61
333	20250319	144000	62984903	983	982	983	982	180
334	20250319	143900	62808033	983	982	983	982	60
335	20250319	143800	62749103	983	983	983	983	1334
336	20250319	143700	61437781	983	994	994	982	1664
337	20250319	143600	59801209	994	987	994	985	4929
338	20250319	143500	54914427	985	985	985	985	1
339	20250319	143400	54913442	991	991	991	991	0
340	20250319	143300	54913442	991	991	991	991	0
341	20250319	143200	54913442	991	991	991	991	0
342	20250319	143100	54913442	991	991	991	991	0
343	20250319	143000	54913442	991	991	991	991	0
344	20250319	142900	54913442	991	991	991	991	0
345	20250319	142800	54913442	991	991	991	991	0
346	20250319	142700	54913442	991	991	991	991	0
347	20250319	142600	54913442	991	987	991	987	649
348	20250319	142500	54270786	985	985	987	985	540
349	20250319	142400	53737810	987	987	987	987	0
350	20250319	142300	53737810	987	985	987	985	2042
351	20250319	142200	51722457	985	985	985	985	0
352	20250319	142100	51722457	985	985	985	985	0
353	20250319	142000	51722457	985	985	985	985	2
354	20250319	141900	51720487	987	987	987	987	0
355	20250319	141800	51720487	987	987	987	987	0
356	20250319	141700	51720487	987	987	987	987	0
357	20250319	141600	51720487	987	986	987	986	15
358	20250319	141500	51705692	985	985	985	985	0
359	20250319	141400	51705692	985	985	985	985	0
360	20250319	141300	51705692	985	985	985	985	1
361	20250319	141200	51704707	985	985	985	985	0
362	20250319	141100	51704707	985	985	985	985	0
363	20250319	141000	51704707	985	985	985	985	40
364	20250319	140900	51665307	985	985	985	985	0
365	20250319	140800	51665307	985	985	985	985	10
366	20250319	140700	51655457	987	987	987	987	0
367	20250319	140600	51655457	987	987	987	987	0
368	20250319	140500	51655457	987	987	987	987	1
369	20250319	140400	51654470	987	987	987	987	0
370	20250319	140300	51654470	987	987	987	987	0
371	20250319	140200	51654470	987	987	987	987	0
372	20250319	140100	51654470	987	987	987	987	0
373	20250319	140000	51654470	987	987	987	987	1
374	20250319	135900	51653483	987	987	987	987	0
375	20250319	135800	51653483	987	987	987	987	0
376	20250319	135700	51653483	987	987	987	987	0
377	20250319	135600	51653483	987	987	987	987	0
378	20250319	135500	51653483	987	987	987	987	0
379	20250319	135400	51653483	987	987	987	987	0
380	20250319	135300	51653483	987	987	987	987	1
381	20250319	135200	51652496	985	985	985	985	0
382	20250319	135100	51652496	985	985	985	985	0
383	20250319	135000	51652496	985	985	985	985	0
384	20250319	134900	51652496	985	985	985	985	1
385	20250319	134800	51651511	983	983	983	983	0
386	20250319	134700	51651511	983	984	984	982	742
387	20250319	134600	50922851	986	986	986	986	0
388	20250319	134500	50922851	986	986	986	986	4
389	20250319	134400	50918907	986	986	986	986	0
390	20250319	134300	50918907	986	986	986	986	1
391	20250319	134200	50917921	985	985	985	985	0
392	20250319	134100	50917921	985	985	985	985	0
393	20250319	134000	50917921	985	985	985	985	50
394	20250319	133900	50868671	987	987	987	985	90
395	20250319	133800	50779941	987	987	989	987	17
396	20250319	133700	50763146	987	987	987	987	51
397	20250319	133600	50712809	990	990	990	990	0
398	20250319	133500	50712809	990	990	990	990	0
399	20250319	133400	50712809	990	990	990	990	0
400	20250319	133300	50712809	990	989	990	989	215
401	20250319	133200	50500172	989	989	989	989	0
402	20250319	133100	50500172	989	989	989	989	0
403	20250319	133000	50500172	989	989	989	989	0
404	20250319	132900	50500172	989	989	989	989	0
405	20250319	132800	50500172	989	989	989	989	56
406	20250319	132700	50444788	987	987	987	987	59
407	20250319	132600	50386555	987	987	987	987	0
408	20250319	132500	50386555	987	987	987	987	25
409	20250319	132400	50361880	987	987	987	987	0
410	20250319	132300	50361880	987	987	987	987	0
411	20250319	132200	50361880	987	987	987	987	0
412	20250319	132100	50361880	987	987	987	987	0
413	20250319	132000	50361880	987	987	987	987	0
414	20250319	131900	50361880	987	987	987	987	0
415	20250319	131800	50361880	987	987	987	987	1
416	20250319	131700	50360893	989	987	989	987	17
417	20250319	131600	50344096	987	987	987	987	0
418	20250319	131500	50344096	987	987	987	987	1
419	20250319	131400	50343109	987	987	987	987	5
420	20250319	131300	50338174	987	987	987	987	2
421	20250319	131200	50336200	987	987	987	987	4
422	20250319	131100	50332252	987	987	987	987	1
423	20250319	131000	50331265	987	987	987	987	21
424	20250319	130900	50310538	987	987	987	987	0
425	20250319	130800	50310538	987	987	987	987	0
426	20250319	130700	50310538	987	987	987	987	1
427	20250319	130600	50309551	987	987	987	987	6
428	20250319	130500	50303629	987	987	987	987	0
429	20250319	130400	50303629	987	988	988	986	820
430	20250319	130300	49495082	988	988	990	988	11
431	20250319	130200	49484204	989	988	989	988	1500
432	20250319	130100	48000766	987	987	987	987	58
433	20250319	130000	47943520	987	987	987	987	0
434	20250319	125900	47943520	987	987	987	987	0
435	20250319	125800	47943520	987	987	987	987	0
436	20250319	125700	47943520	987	987	987	987	73
437	20250319	125600	47871469	987	987	987	987	0
438	20250319	125500	47871469	987	987	987	987	0
439	20250319	125400	47871469	987	987	987	987	0
440	20250319	125300	47871469	987	987	987	987	1
441	20250319	125200	47870482	988	988	988	988	0
442	20250319	125100	47870482	988	988	988	988	0
443	20250319	125000	47870482	988	988	988	988	0
444	20250319	124900	47870482	988	988	988	988	0
445	20250319	124800	47870482	988	988	988	988	0
446	20250319	124700	47870482	988	988	988	988	0
447	20250319	124600	47870482	988	988	988	988	0
448	20250319	124500	47870482	988	988	988	988	0
449	20250319	124400	47870482	988	988	988	988	1
450	20250319	124300	47869494	988	988	988	988	0
451	20250319	124200	47869494	988	988	988	988	0
452	20250319	124100	47869494	988	988	988	988	0
453	20250319	124000	47869494	988	988	988	988	0
454	20250319	123900	47869494	988	988	988	988	0
455	20250319	123800	47869494	988	988	988	988	0
456	20250319	123700	47869494	988	988	988	988	0
457	20250319	123600	47869494	988	988	988	988	0
458	20250319	123500	47869494	988	988	988	988	0
459	20250319	123400	47869494	988	988	988	988	0
460	20250319	123300	47869494	988	988	988	988	0
461	20250319	123200	47869494	988	988	988	988	0
462	20250319	123100	47869494	988	988	988	988	0
463	20250319	123000	47869494	988	988	988	988	0
464	20250319	122900	47869494	988	988	988	988	5
465	20250319	122800	47864554	986	986	986	986	0
466	20250319	122700	47864554	986	986	986	986	49
467	20250319	122600	47816240	988	986	988	986	57
468	20250319	122500	47760024	989	989	989	989	0
469	20250319	122400	47760024	989	989	989	989	0
470	20250319	122300	47760024	989	989	989	989	0
471	20250319	122200	47760024	989	987	989	987	48
472	20250319	122100	47712628	988	988	988	988	0
473	20250319	122000	47712628	988	988	988	988	0
474	20250319	121900	47712628	988	988	988	988	2
475	20250319	121800	47710652	989	989	989	989	0
476	20250319	121700	47710652	989	989	989	989	0
477	20250319	121600	47710652	989	989	989	989	0
478	20250319	121500	47710652	989	989	989	989	0
479	20250319	121400	47710652	989	989	989	989	0
480	20250319	121300	47710652	989	989	989	989	0
481	20250319	121200	47710652	989	989	989	989	0
482	20250319	121100	47710652	989	989	989	989	0
483	20250319	121000	47710652	989	989	989	989	0
484	20250319	120900	47710652	989	989	989	989	0
485	20250319	120800	47710652	989	989	989	989	0
486	20250319	120700	47710652	989	989	989	989	0
487	20250319	120600	47710652	989	989	989	989	0
488	20250319	120500	47710652	989	989	989	989	0
489	20250319	120400	47710652	989	989	989	989	0
490	20250319	120300	47710652	989	989	989	989	0
491	20250319	120200	47710652	989	989	989	989	0
492	20250319	120100	47710652	989	989	989	989	0
493	20250319	120000	47710652	989	989	989	989	0
494	20250319	115900	47710652	989	989	989	989	0
495	20250319	115800	47710652	989	989	989	989	0
496	20250319	115700	47710652	989	989	989	989	0
497	20250319	115600	47710652	989	989	989	989	0
498	20250319	115500	47710652	989	989	989	989	0
499	20250319	115400	47710652	989	989	989	989	0
500	20250319	115300	47710652	989	989	989	989	0
501	20250319	115200	47710652	989	989	989	989	0
502	20250319	115100	47710652	989	989	989	989	0
503	20250319	115000	47710652	989	989	989	989	0
504	20250319	114900	47710652	989	989	989	989	0
505	20250319	114800	47710652	989	989	989	989	0
506	20250319	114700	47710652	989	989	989	989	1
507	20250319	114600	47709663	989	989	989	989	0
508	20250319	114500	47709663	989	989	989	989	0
509	20250319	114400	47709663	989	989	989	989	0
510	20250319	114300	47709663	989	989	989	989	0
511	20250319	114200	47709663	989	989	989	989	0
512	20250319	114100	47709663	989	989	989	989	400
513	20250319	114000	47314063	989	989	989	989	0
514	20250319	113900	47314063	989	989	989	989	0
515	20250319	113800	47314063	989	989	989	989	0
516	20250319	113700	47314063	989	989	989	989	2
517	20250319	113600	47312085	989	989	989	989	0
518	20250319	113500	47312085	989	989	989	989	579
519	20250319	113400	46739454	989	989	989	989	0
520	20250319	113300	46739454	989	989	989	989	0
521	20250319	113200	46739454	989	988	989	988	27
522	20250319	113100	46712768	988	988	988	988	0
523	20250319	113000	46712768	988	988	988	988	0
524	20250319	112900	46712768	988	988	988	988	0
525	20250319	112800	46712768	988	988	988	988	0
526	20250319	112700	46712768	988	988	988	988	0
527	20250319	112600	46712768	988	988	988	988	0
528	20250319	112500	46712768	988	988	988	988	0
529	20250319	112400	46712768	988	988	988	988	0
530	20250319	112300	46712768	988	988	988	988	0
531	20250319	112200	46712768	988	988	988	988	0
532	20250319	112100	46712768	988	988	988	988	0
533	20250319	112000	46712768	988	988	988	988	0
534	20250319	111900	46712768	988	988	988	988	0
535	20250319	111800	46712768	988	988	988	988	4
536	20250319	111700	46708816	988	988	988	988	6
537	20250319	111600	46702888	987	987	987	987	0
538	20250319	111500	46702888	987	987	987	987	1
539	20250319	111400	46701901	989	989	989	989	0
540	20250319	111300	46701901	989	989	989	989	10
541	20250319	111200	46692011	986	986	986	986	0
542	20250319	111100	46692011	986	987	987	986	140
543	20250319	111000	46553970	990	990	990	990	0
544	20250319	110900	46553970	990	990	990	990	0
545	20250319	110800	46553970	990	990	990	990	0
546	20250319	110700	46553970	990	989	990	988	205
547	20250319	110600	46351076	988	988	988	988	10
548	20250319	110500	46341196	986	986	986	986	2000
549	20250319	110400	44369196	989	988	989	988	4
550	20250319	110300	44365241	990	990	990	990	0
551	20250319	110200	44365241	990	990	990	990	0
552	20250319	110100	44365241	990	988	990	988	3
553	20250319	110000	44362273	988	988	988	988	997
554	20250319	105900	43377237	990	990	990	990	0
555	20250319	105800	43377237	990	990	990	990	0
556	20250319	105700	43377237	990	990	990	990	0
557	20250319	105600	43377237	990	990	990	990	0
558	20250319	105500	43377237	990	990	990	990	0
559	20250319	105400	43377237	990	990	990	990	1
560	20250319	105300	43376247	988	988	988	988	0
561	20250319	105200	43376247	988	988	988	988	0
562	20250319	105100	43376247	988	988	988	988	0
563	20250319	105000	43376247	988	988	988	988	0
564	20250319	104900	43376247	988	988	988	988	0
565	20250319	104800	43376247	988	989	989	988	1010
566	20250319	104700	42378357	990	990	990	990	0
567	20250319	104600	42378357	990	990	990	990	3
568	20250319	104500	42375387	988	988	988	988	400
569	20250319	104400	41980187	990	990	990	990	0
570	20250319	104300	41980187	990	990	990	990	1
571	20250319	104200	41979197	990	990	990	990	0
572	20250319	104100	41979197	990	990	990	990	0
573	20250319	104000	41979197	990	990	990	990	0
574	20250319	103900	41979197	990	990	990	990	0
575	20250319	103800	41979197	990	990	990	990	1
576	20250319	103700	41978207	990	990	990	990	0
577	20250319	103600	41978207	990	990	990	990	0
578	20250319	103500	41978207	990	990	990	990	0
579	20250319	103400	41978207	990	990	990	990	0
580	20250319	103300	41978207	990	989	990	989	25
581	20250319	103200	41953479	989	989	989	989	600
582	20250319	103100	41360079	989	989	989	989	0
583	20250319	103000	41360079	989	988	989	988	4
584	20250319	102900	41356124	988	988	988	988	4478
585	20250319	102800	36931860	988	990	990	988	510
586	20250319	102700	36427960	988	990	990	988	1051
587	20250319	102600	35389469	990	990	990	990	0
588	20250319	102500	35389469	990	990	990	990	8
589	20250319	102400	35381549	990	990	990	990	0
590	20250319	102300	35381549	990	990	990	990	10
591	20250319	102200	35371649	990	990	990	990	0
592	20250319	102100	35371649	990	990	990	990	0
593	20250319	102000	35371649	990	990	990	990	0
594	20250319	101900	35371649	990	990	990	990	0
595	20250319	101800	35371649	990	990	990	990	12
596	20250319	101700	35359769	990	990	990	990	0
597	20250319	101600	35359769	990	990	990	990	0
598	20250319	101500	35359769	990	990	990	990	0
599	20250319	101400	35359769	990	990	990	990	0
600	20250319	101300	35359769	990	990	990	990	0
601	20250319	101200	35359769	990	990	990	990	29
602	20250319	101100	35331059	990	990	990	990	0
603	20250319	101000	35331059	990	990	990	990	65
604	20250319	100900	35266709	990	990	990	990	653
605	20250319	100800	34620239	990	990	990	990	0
606	20250319	100700	34620239	990	990	990	990	12
607	20250319	100600	34608359	990	990	990	990	0
608	20250319	100500	34608359	990	990	990	990	0
609	20250319	100400	34608359	990	990	990	990	0
610	20250319	100300	34608359	990	990	990	990	0
611	20250319	100200	34608359	990	990	990	990	0
612	20250319	100100	34608359	990	990	990	990	0
613	20250319	100000	34608359	990	990	990	990	0
614	20250319	095900	34608359	990	990	990	990	0
615	20250319	095800	34608359	990	990	990	990	0
616	20250319	095700	34608359	990	990	990	990	0
617	20250319	095600	34608359	990	990	990	988	6
618	20250319	095500	34602423	991	991	991	991	0
619	20250319	095400	34602423	991	991	991	991	0
620	20250319	095300	34602423	991	991	991	991	0
621	20250319	095200	34602423	991	991	991	991	0
622	20250319	095100	34602423	991	990	991	990	4
623	20250319	095000	34598461	991	991	991	991	0
624	20250319	094900	34598461	991	991	991	991	0
625	20250319	094800	34598461	991	991	991	991	6224
626	20250319	094700	28430477	993	993	993	993	40
627	20250319	094600	28390757	994	994	994	994	10
628	20250319	094500	28380817	994	994	994	994	206
629	20250319	094400	28176053	994	994	994	994	3
630	20250319	094300	28173071	995	993	995	993	293
631	20250319	094200	27881810	993	987	993	987	7892
632	20250319	094100	20069494	991	991	991	991	10
633	20250319	094000	20059584	986	986	986	986	1000
634	20250319	093900	19073584	991	990	991	986	5936
635	20250319	093800	13216080	990	990	990	990	0
636	20250319	093700	13216080	990	990	990	990	0
637	20250319	093600	13216080	990	986	990	986	1423
638	20250319	093500	11812110	988	989	990	988	63
639	20250319	093400	11749856	989	986	989	986	2564
640	20250319	093300	9220486	986	982	986	982	67
641	20250319	093200	9154675	982	982	982	982	100
642	20250319	093100	9056475	986	983	986	983	6
643	20250319	093000	9050569	982	982	982	982	100
644	20250319	092900	8952369	986	986	986	986	0
645	20250319	092800	8952369	986	985	986	984	308
646	20250319	092700	8649087	984	982	984	982	1433
647	20250319	092600	7239415	984	984	984	984	0
648	20250319	092500	7239415	984	984	984	984	0
649	20250319	092400	7239415	984	981	984	981	327
650	20250319	092300	6918308	982	981	982	981	3536
651	20250319	092200	3449487	981	981	981	981	0
652	20250319	092100	3449487	981	981	981	981	0
653	20250319	092000	3449487	981	981	981	981	0
654	20250319	091900	3449487	981	981	981	981	1
655	20250319	091800	3448506	981	981	981	981	0
656	20250319	091700	3448506	981	981	981	981	3
657	20250319	091600	3445563	981	981	981	981	18
658	20250319	091500	3427905	980	980	981	980	60
659	20250319	091400	3369102	981	981	981	981	0
660	20250319	091300	3369102	981	981	981	981	0
661	20250319	091200	3369102	981	981	981	981	0
662	20250319	091100	3369102	981	981	981	981	0
663	20250319	091000	3369102	981	981	981	981	3
664	20250319	090900	3366159	980	980	980	980	0
665	20250319	090800	3366159	980	979	980	979	3415
666	20250319	090700	19460	980	980	980	980	0
667	20250319	090600	19460	980	980	980	980	0
668	20250319	090500	19460	980	980	980	980	0
669	20250319	090400	19460	980	980	980	980	0
670	20250319	090300	19460	980	980	980	980	0
671	20250319	090200	19460	980	980	980	980	2
672	20250319	090100	17500	980	980	980	980	4
673	20250319	090000	13580	970	970	970	970	14