KissMeData/263920/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	210500	8925784	974	974	974	974	460
3	20250318	210400	8925784	974	974	974	974	0
4	20250318	210300	8925784	974	974	974	974	0
5	20250318	210200	8925784	974	974	974	974	0
6	20250318	210100	8925784	974	974	974	974	0
7	20250318	210000	8925784	974	974	974	974	0
8	20250318	205900	8925784	974	974	974	974	0
9	20250318	205800	8925784	974	974	974	974	0
10	20250318	205700	8925784	974	974	974	974	0
11	20250318	205600	8925784	974	974	974	974	0
12	20250318	205500	8925784	974	974	974	974	0
13	20250318	205400	8925784	974	974	974	974	0
14	20250318	205300	8925784	974	974	974	974	0
15	20250318	205200	8925784	974	974	974	974	0
16	20250318	205100	8925784	974	974	974	974	0
17	20250318	205000	8925784	974	974	974	974	0
18	20250318	204900	8925784	974	974	974	974	0
19	20250318	204800	8925784	974	974	974	974	0
20	20250318	204700	8925784	974	974	974	974	0
21	20250318	204600	8925784	974	974	974	974	0
22	20250318	204500	8925784	974	974	974	974	0
23	20250318	204400	8925784	974	974	974	974	0
24	20250318	204300	8925784	974	974	974	974	0
25	20250318	204200	8925784	974	974	974	974	0
26	20250318	204100	8925784	974	974	974	974	0
27	20250318	204000	8925784	974	974	974	974	0
28	20250318	203900	8925784	974	974	974	974	0
29	20250318	203800	8925784	974	974	974	974	0
30	20250318	203700	8925784	974	974	974	974	0
31	20250318	203600	8925784	974	974	974	974	0
32	20250318	203500	8925784	974	974	974	974	460
33	20250318	203400	8925784	974	974	974	974	0
34	20250318	203300	8925784	974	974	974	974	0
35	20250318	203200	8925784	974	974	974	974	0
36	20250318	203100	8925784	974	974	974	974	0
37	20250318	203000	8925784	974	974	974	974	0
38	20250318	202900	8925784	974	974	974	974	0
39	20250318	202800	8925784	974	974	974	974	0
40	20250318	202700	8925784	974	974	974	974	0
41	20250318	202600	8925784	974	974	974	974	0
42	20250318	202500	8925784	974	974	974	974	0
43	20250318	202400	8925784	974	974	974	974	0
44	20250318	202300	8925784	974	974	974	974	0
45	20250318	202200	8925784	974	974	974	974	0
46	20250318	202100	8925784	974	974	974	974	0
47	20250318	202000	8925784	974	974	974	974	0
48	20250318	201900	8925784	974	974	974	974	0
49	20250318	201800	8925784	974	974	974	974	0
50	20250318	201700	8925784	974	974	974	974	0
51	20250318	201600	8925784	974	974	974	974	0
52	20250318	201500	8925784	974	974	974	974	0
53	20250318	201400	8925784	974	974	974	974	0
54	20250318	201300	8925784	974	974	974	974	0
55	20250318	201200	8925784	974	974	974	974	0
56	20250318	201100	8925784	974	974	974	974	0
57	20250318	201000	8925784	974	974	974	974	0
58	20250318	200900	8925784	974	974	974	974	0
59	20250318	200800	8925784	974	974	974	974	0
60	20250318	200700	8925784	974	974	974	974	0
61	20250318	200600	8925784	974	974	974	974	0
62	20250318	200500	8925784	974	974	974	974	460
63	20250318	200400	8925784	974	974	974	974	0
64	20250318	200300	8925784	974	974	974	974	0
65	20250318	200200	8925784	974	974	974	974	0
66	20250318	200100	8925784	974	974	974	974	0
67	20250318	200000	8925784	974	974	974	974	0
68	20250318	195900	8925784	974	974	974	974	0
69	20250318	195800	8925784	974	974	974	974	0
70	20250318	195700	8925784	974	974	974	974	0
71	20250318	195600	8925784	974	974	974	974	0
72	20250318	195500	8925784	974	974	974	974	0
73	20250318	195400	8925784	974	974	974	974	0
74	20250318	195300	8925784	974	974	974	974	0
75	20250318	195200	8925784	974	974	974	974	0
76	20250318	195100	8925784	974	974	974	974	0
77	20250318	195000	8925784	974	974	974	974	0
78	20250318	194900	8925784	974	974	974	974	0
79	20250318	194800	8925784	974	974	974	974	0
80	20250318	194700	8925784	974	974	974	974	0
81	20250318	194600	8925784	974	974	974	974	0
82	20250318	194500	8925784	974	974	974	974	0
83	20250318	194400	8925784	974	974	974	974	0
84	20250318	194300	8925784	974	974	974	974	0
85	20250318	194200	8925784	974	974	974	974	0
86	20250318	194100	8925784	974	974	974	974	0
87	20250318	194000	8925784	974	974	974	974	0
88	20250318	193900	8925784	974	974	974	974	0
89	20250318	193800	8925784	974	974	974	974	0
90	20250318	193700	8925784	974	974	974	974	0
91	20250318	193600	8925784	974	974	974	974	0
92	20250318	193500	8925784	974	974	974	974	460
93	20250318	193400	8925784	974	974	974	974	0
94	20250318	193300	8925784	974	974	974	974	0
95	20250318	193200	8925784	974	974	974	974	0
96	20250318	193100	8925784	974	974	974	974	0
97	20250318	193000	8925784	974	974	974	974	0
98	20250318	192900	8925784	974	974	974	974	0
99	20250318	192800	8925784	974	974	974	974	0
100	20250318	192700	8925784	974	974	974	974	0
101	20250318	192600	8925784	974	974	974	974	0
102	20250318	192500	8925784	974	974	974	974	0
103	20250318	192400	8925784	974	974	974	974	0
104	20250318	192300	8925784	974	974	974	974	0
105	20250318	192200	8925784	974	974	974	974	0
106	20250318	192100	8925784	974	974	974	974	0
107	20250318	192000	8925784	974	974	974	974	0
108	20250318	191900	8925784	974	974	974	974	0
109	20250318	191800	8925784	974	974	974	974	0
110	20250318	191700	8925784	974	974	974	974	0
111	20250318	191600	8925784	974	974	974	974	0
112	20250318	191500	8925784	974	974	974	974	0
113	20250318	191400	8925784	974	974	974	974	0
114	20250318	191300	8925784	974	974	974	974	0
115	20250318	191200	8925784	974	974	974	974	0
116	20250318	191100	8925784	974	974	974	974	0
117	20250318	191000	8925784	974	974	974	974	0
118	20250318	190900	8925784	974	974	974	974	0
119	20250318	190800	8925784	974	974	974	974	0
120	20250318	190700	8925784	974	974	974	974	0
121	20250318	190600	8925784	974	974	974	974	0
122	20250318	190500	8925784	974	974	974	974	460
123	20250318	190400	8925784	974	974	974	974	0
124	20250318	190300	8925784	974	974	974	974	0
125	20250318	190200	8925784	974	974	974	974	0
126	20250318	190100	8925784	974	974	974	974	0
127	20250318	190000	8925784	974	974	974	974	0
128	20250318	185900	8925784	974	974	974	974	0
129	20250318	185800	8925784	974	974	974	974	0
130	20250318	185700	8925784	974	974	974	974	0
131	20250318	185600	8925784	974	974	974	974	0
132	20250318	185500	8925784	974	974	974	974	0
133	20250318	185400	8925784	974	974	974	974	0
134	20250318	185300	8925784	974	974	974	974	0
135	20250318	185200	8925784	974	974	974	974	0
136	20250318	185100	8925784	974	974	974	974	0
137	20250318	185000	8925784	974	974	974	974	0
138	20250318	184900	8925784	974	974	974	974	0
139	20250318	184800	8925784	974	974	974	974	0
140	20250318	184700	8925784	974	974	974	974	0
141	20250318	184600	8925784	974	974	974	974	0
142	20250318	184500	8925784	974	974	974	974	0
143	20250318	184400	8925784	974	974	974	974	0
144	20250318	184300	8925784	974	974	974	974	0
145	20250318	184200	8925784	974	974	974	974	0
146	20250318	184100	8925784	974	974	974	974	0
147	20250318	184000	8925784	974	974	974	974	0
148	20250318	183900	8925784	974	974	974	974	0
149	20250318	183800	8925784	974	974	974	974	0
150	20250318	183700	8925784	974	974	974	974	0
151	20250318	183600	8925784	974	974	974	974	0
152	20250318	183500	8925784	974	974	974	974	460
153	20250318	183400	8925784	974	974	974	974	0
154	20250318	183300	8925784	974	974	974	974	0
155	20250318	183200	8925784	974	974	974	974	0
156	20250318	183100	8925784	974	974	974	974	0
157	20250318	183000	8925784	974	974	974	974	0
158	20250318	182900	8925784	974	974	974	974	0
159	20250318	182800	8925784	974	974	974	974	0
160	20250318	182700	8925784	974	974	974	974	0
161	20250318	182600	8925784	974	974	974	974	0
162	20250318	182500	8925784	974	974	974	974	0
163	20250318	182400	8925784	974	974	974	974	0
164	20250318	182300	8925784	974	974	974	974	0
165	20250318	182200	8925784	974	974	974	974	0
166	20250318	182100	8925784	974	974	974	974	0
167	20250318	182000	8925784	974	974	974	974	0
168	20250318	181900	8925784	974	974	974	974	0
169	20250318	181800	8925784	974	974	974	974	0
170	20250318	181700	8925784	974	974	974	974	0
171	20250318	181600	8925784	974	974	974	974	0
172	20250318	181500	8925784	974	974	974	974	0
173	20250318	181400	8925784	974	974	974	974	0
174	20250318	181300	8925784	974	974	974	974	0
175	20250318	181200	8925784	974	974	974	974	0
176	20250318	181100	8925784	974	974	974	974	0
177	20250318	181000	8925784	974	974	974	974	0
178	20250318	180900	8925784	974	974	974	974	0
179	20250318	180800	8925784	974	974	974	974	0
180	20250318	180700	8925784	974	974	974	974	0
181	20250318	180600	8925784	974	974	974	974	0
182	20250318	180500	8925784	974	974	974	974	460
183	20250318	180400	8925784	974	974	974	974	0
184	20250318	180300	8925784	974	974	974	974	0
185	20250318	180200	8925784	974	974	974	974	0
186	20250318	180100	8925784	974	974	974	974	0
187	20250318	180000	8925784	974	974	974	974	0
188	20250318	175900	8925784	974	974	974	974	0
189	20250318	175800	8925784	974	974	974	974	0
190	20250318	175700	8925784	974	974	974	974	0
191	20250318	175600	8925784	974	974	974	974	0
192	20250318	175500	8925784	974	974	974	974	0
193	20250318	175400	8925784	974	974	974	974	0
194	20250318	175300	8925784	974	974	974	974	0
195	20250318	175200	8925784	974	974	974	974	0
196	20250318	175100	8925784	974	974	974	974	0
197	20250318	175000	8925784	974	974	974	974	0
198	20250318	174900	8925784	974	974	974	974	0
199	20250318	174800	8925784	974	974	974	974	0
200	20250318	174700	8925784	974	974	974	974	0
201	20250318	174600	8925784	974	974	974	974	0
202	20250318	174500	8925784	974	974	974	974	0
203	20250318	174400	8925784	974	974	974	974	0
204	20250318	174300	8925784	974	974	974	974	0
205	20250318	174200	8925784	974	974	974	974	0
206	20250318	174100	8925784	974	974	974	974	0
207	20250318	174000	8925784	974	974	974	974	0
208	20250318	173900	8925784	974	974	974	974	0
209	20250318	173800	8925784	974	974	974	974	0
210	20250318	173700	8925784	974	974	974	974	0
211	20250318	173600	8925784	974	974	974	974	0
212	20250318	173500	8925784	974	974	974	974	460
213	20250318	173400	8925784	974	974	974	974	0
214	20250318	173300	8925784	974	974	974	974	0
215	20250318	173200	8925784	974	974	974	974	0
216	20250318	173100	8925784	974	974	974	974	0
217	20250318	173000	8925784	974	974	974	974	0
218	20250318	172900	8925784	974	974	974	974	0
219	20250318	172800	8925784	974	974	974	974	0
220	20250318	172700	8925784	974	974	974	974	0
221	20250318	172600	8925784	974	974	974	974	0
222	20250318	172500	8925784	974	974	974	974	0
223	20250318	172400	8925784	974	974	974	974	0
224	20250318	172300	8925784	974	974	974	974	0
225	20250318	172200	8925784	974	974	974	974	0
226	20250318	172100	8925784	974	974	974	974	0
227	20250318	172000	8925784	974	974	974	974	0
228	20250318	171900	8925784	974	974	974	974	0
229	20250318	171800	8925784	974	974	974	974	0
230	20250318	171700	8925784	974	974	974	974	0
231	20250318	171600	8925784	974	974	974	974	0
232	20250318	171500	8925784	974	974	974	974	0
233	20250318	171400	8925784	974	974	974	974	0
234	20250318	171300	8925784	974	974	974	974	0
235	20250318	171200	8925784	974	974	974	974	0
236	20250318	171100	8925784	974	974	974	974	0
237	20250318	171000	8925784	974	974	974	974	0
238	20250318	170900	8925784	974	974	974	974	0
239	20250318	170800	8925784	974	974	974	974	0
240	20250318	170700	8925784	974	974	974	974	0
241	20250318	170600	8925784	974	974	974	974	0
242	20250318	170500	8925784	974	974	974	974	460
243	20250318	170400	8925784	974	974	974	974	0
244	20250318	170300	8925784	974	974	974	974	0
245	20250318	170200	8925784	974	974	974	974	0
246	20250318	170100	8925784	974	974	974	974	0
247	20250318	170000	8925784	974	974	974	974	0
248	20250318	165900	8925784	974	974	974	974	0
249	20250318	165800	8925784	974	974	974	974	0
250	20250318	165700	8925784	974	974	974	974	0
251	20250318	165600	8925784	974	974	974	974	0
252	20250318	165500	8925784	974	974	974	974	0
253	20250318	165400	8925784	974	974	974	974	0
254	20250318	165300	8925784	974	974	974	974	0
255	20250318	165200	8925784	974	974	974	974	0
256	20250318	165100	8925784	974	974	974	974	0
257	20250318	165000	8925784	974	974	974	974	0
258	20250318	164900	8925784	974	974	974	974	0
259	20250318	164800	8925784	974	974	974	974	0
260	20250318	164700	8925784	974	974	974	974	0
261	20250318	164600	8925784	974	974	974	974	0
262	20250318	164500	8925784	974	974	974	974	0
263	20250318	164400	8925784	974	974	974	974	0
264	20250318	164300	8925784	974	974	974	974	0
265	20250318	164200	8925784	974	974	974	974	0
266	20250318	164100	8925784	974	974	974	974	0
267	20250318	164000	8925784	974	974	974	974	0
268	20250318	163900	8925784	974	974	974	974	0
269	20250318	163800	8925784	974	974	974	974	0
270	20250318	163700	8925784	974	974	974	974	0
271	20250318	163600	8925784	974	974	974	974	0
272	20250318	163500	8925784	974	974	974	974	460
273	20250318	163400	8925784	974	974	974	974	0
274	20250318	163300	8925784	974	974	974	974	0
275	20250318	163200	8925784	974	974	974	974	0
276	20250318	163100	8925784	974	974	974	974	0
277	20250318	163000	8925784	974	974	974	974	0
278	20250318	162900	8925784	974	974	974	974	0
279	20250318	162800	8925784	974	974	974	974	0
280	20250318	162700	8925784	974	974	974	974	0
281	20250318	162600	8925784	974	974	974	974	0
282	20250318	162500	8925784	974	974	974	974	0
283	20250318	162400	8925784	974	974	974	974	0
284	20250318	162300	8925784	974	974	974	974	0
285	20250318	162200	8925784	974	974	974	974	0
286	20250318	162100	8925784	974	974	974	974	0
287	20250318	162000	8925784	974	974	974	974	0
288	20250318	161900	8925784	974	974	974	974	0
289	20250318	161800	8925784	974	974	974	974	0
290	20250318	161700	8925784	974	974	974	974	0
291	20250318	161600	8925784	974	974	974	974	0
292	20250318	161500	8925784	974	974	974	974	0
293	20250318	161400	8925784	974	974	974	974	0
294	20250318	161300	8925784	974	974	974	974	0
295	20250318	161200	8925784	974	974	974	974	0
296	20250318	161100	8925784	974	974	974	974	0
297	20250318	161000	8925784	974	974	974	974	0
298	20250318	160900	8925784	974	974	974	974	0
299	20250318	160800	8925784	974	974	974	974	0
300	20250318	160700	8925784	974	974	974	974	0
301	20250318	160600	8925784	974	974	974	974	0
302	20250318	160500	8925784	974	974	974	974	460
303	20250318	160400	8925784	974	974	974	974	0
304	20250318	160300	8925784	974	974	974	974	0
305	20250318	160200	8925784	974	974	974	974	0
306	20250318	160100	8925784	974	974	974	974	0
307	20250318	160000	8925784	974	974	974	974	0
308	20250318	155900	8925784	974	974	974	974	0
309	20250318	155800	8925784	974	974	974	974	0
310	20250318	155700	8925784	974	974	974	974	0
311	20250318	155600	8925784	974	974	974	974	0
312	20250318	155500	8925784	974	974	974	974	0
313	20250318	155400	8925784	974	974	974	974	0
314	20250318	155300	8925784	974	974	974	974	0
315	20250318	155200	8925784	974	974	974	974	0
316	20250318	155100	8925784	974	974	974	974	0
317	20250318	155000	8925784	974	974	974	974	0
318	20250318	154900	8925784	974	974	974	974	0
319	20250318	154800	8925784	974	974	974	974	0
320	20250318	154700	8925784	974	974	974	974	0
321	20250318	154600	8925784	974	974	974	974	0
322	20250318	154500	8925784	974	974	974	974	0
323	20250318	154400	8925784	974	974	974	974	0
324	20250318	154300	8925784	974	974	974	974	0
325	20250318	154200	8925784	974	974	974	974	0
326	20250318	154100	8925784	974	974	974	974	0
327	20250318	154000	8925784	974	974	974	974	0
328	20250318	153900	8925784	974	974	974	974	0
329	20250318	153800	8925784	974	974	974	974	0
330	20250318	153700	8925784	974	974	974	974	0
331	20250318	153600	8925784	974	974	974	974	0
332	20250318	153500	8925784	974	974	974	974	460
333	20250318	153400	8925784	974	974	974	974	0
334	20250318	153300	8925784	974	974	974	974	0
335	20250318	153200	8925784	974	974	974	974	0
336	20250318	153100	8925784	974	974	974	974	0
337	20250318	153000	8925784	974	974	974	974	460
338	20250318	152900	8477744	979	979	979	979	0
339	20250318	152800	8477744	979	979	979	979	0
340	20250318	152700	8477744	979	979	979	979	0
341	20250318	152600	8477744	979	979	979	979	0
342	20250318	152500	8477744	979	979	979	979	0
343	20250318	152400	8477744	979	979	979	979	0
344	20250318	152300	8477744	979	979	979	979	0
345	20250318	152200	8477744	979	979	979	979	0
346	20250318	152100	8477744	979	979	979	979	0
347	20250318	152000	8477744	979	979	979	979	0
348	20250318	151900	8477744	979	979	979	979	0
349	20250318	151800	8477744	979	979	979	979	0
350	20250318	151700	8477744	979	979	979	979	0
351	20250318	151600	8477744	979	979	979	979	0
352	20250318	151500	8477744	979	979	979	979	0
353	20250318	151400	8477744	979	979	979	979	0
354	20250318	151300	8477744	979	979	979	979	0
355	20250318	151200	8477744	979	979	979	979	3
356	20250318	151100	8474807	979	979	979	979	0
357	20250318	151000	8474807	979	979	979	979	0
358	20250318	150900	8474807	979	979	979	979	0
359	20250318	150800	8474807	979	979	979	979	0
360	20250318	150700	8474807	979	979	979	979	0
361	20250318	150600	8474807	979	979	979	979	0
362	20250318	150500	8474807	979	979	979	979	3
363	20250318	150400	8471870	979	978	979	978	1021
364	20250318	150300	7472462	978	978	978	978	0
365	20250318	150200	7472462	978	978	978	978	0
366	20250318	150100	7472462	978	978	978	978	0
367	20250318	150000	7472462	978	978	978	978	0
368	20250318	145900	7472462	978	978	978	978	0
369	20250318	145800	7472462	978	978	978	978	0
370	20250318	145700	7472462	978	978	978	978	0
371	20250318	145600	7472462	978	978	978	978	0
372	20250318	145500	7472462	978	978	978	978	0
373	20250318	145400	7472462	978	978	978	978	0
374	20250318	145300	7472462	978	978	978	978	0
375	20250318	145200	7472462	978	978	978	978	0
376	20250318	145100	7472462	978	978	978	978	0
377	20250318	145000	7472462	978	978	978	978	0
378	20250318	144900	7472462	978	978	978	978	0
379	20250318	144800	7472462	978	978	978	978	0
380	20250318	144700	7472462	978	978	978	978	0
381	20250318	144600	7472462	978	978	978	978	0
382	20250318	144500	7472462	978	978	978	978	0
383	20250318	144400	7472462	978	978	978	978	0
384	20250318	144300	7472462	978	978	978	978	0
385	20250318	144200	7472462	978	978	978	978	0
386	20250318	144100	7472462	978	978	978	978	0
387	20250318	144000	7472462	978	978	978	978	0
388	20250318	143900	7472462	978	978	978	978	0
389	20250318	143800	7472462	978	978	978	978	0
390	20250318	143700	7472462	978	978	978	978	0
391	20250318	143600	7472462	978	978	978	978	0
392	20250318	143500	7472462	978	978	978	978	0
393	20250318	143400	7472462	978	978	978	978	5
394	20250318	143300	7467572	978	978	978	978	0
395	20250318	143200	7467572	978	978	978	978	0
396	20250318	143100	7467572	978	978	978	978	0
397	20250318	143000	7467572	978	978	978	978	0
398	20250318	142900	7467572	978	978	978	978	0
399	20250318	142800	7467572	978	976	978	972	2503
400	20250318	142700	5027385	976	976	976	976	0
401	20250318	142600	5027385	976	976	976	976	0
402	20250318	142500	5027385	976	976	976	976	0
403	20250318	142400	5027385	976	976	976	976	0
404	20250318	142300	5027385	976	976	976	976	0
405	20250318	142200	5027385	976	976	976	976	0
406	20250318	142100	5027385	976	976	976	976	0
407	20250318	142000	5027385	976	976	976	976	0
408	20250318	141900	5027385	976	976	976	976	0
409	20250318	141800	5027385	976	976	976	976	0
410	20250318	141700	5027385	976	976	976	976	0
411	20250318	141600	5027385	976	976	976	976	170
412	20250318	141500	4861465	976	976	976	976	0
413	20250318	141400	4861465	976	976	976	976	0
414	20250318	141300	4861465	976	976	976	976	0
415	20250318	141200	4861465	976	976	976	976	0
416	20250318	141100	4861465	976	976	976	976	0
417	20250318	141000	4861465	976	977	977	976	432
418	20250318	140900	4439643	977	977	977	977	539
419	20250318	140800	3913040	977	977	977	977	0
420	20250318	140700	3913040	977	977	977	977	0
421	20250318	140600	3913040	977	977	977	977	0
422	20250318	140500	3913040	977	977	977	977	0
423	20250318	140400	3913040	977	977	977	977	0
424	20250318	140300	3913040	977	977	977	977	321
425	20250318	140200	3599423	977	977	977	977	0
426	20250318	140100	3599423	977	977	977	977	100
427	20250318	140000	3501723	977	977	977	977	0
428	20250318	135900	3501723	977	977	977	977	0
429	20250318	135800	3501723	977	977	977	977	0
430	20250318	135700	3501723	977	977	977	977	0
431	20250318	135600	3501723	977	977	977	977	706
432	20250318	135500	2811961	978	978	978	978	0
433	20250318	135400	2811961	978	978	978	978	0
434	20250318	135300	2811961	978	978	978	978	0
435	20250318	135200	2811961	978	978	978	978	0
436	20250318	135100	2811961	978	978	978	978	0
437	20250318	135000	2811961	978	978	978	978	0
438	20250318	134900	2811961	978	978	978	978	0
439	20250318	134800	2811961	978	978	978	978	0
440	20250318	134700	2811961	978	978	978	978	0
441	20250318	134600	2811961	978	978	978	978	0
442	20250318	134500	2811961	978	978	978	978	0
443	20250318	134400	2811961	978	978	978	978	0
444	20250318	134300	2811961	978	978	978	978	0
445	20250318	134200	2811961	978	978	978	978	0
446	20250318	134100	2811961	978	978	978	978	0
447	20250318	134000	2811961	978	978	978	978	0
448	20250318	133900	2811961	978	978	978	978	0
449	20250318	133800	2811961	978	978	978	978	0
450	20250318	133700	2811961	978	978	978	978	0
451	20250318	133600	2811961	978	978	978	978	0
452	20250318	133500	2811961	978	978	978	978	0
453	20250318	133400	2811961	978	978	978	978	0
454	20250318	133300	2811961	978	978	978	978	0
455	20250318	133200	2811961	978	978	978	978	0
456	20250318	133100	2811961	978	978	978	978	0
457	20250318	133000	2811961	978	978	978	978	0
458	20250318	132900	2811961	978	978	978	978	0
459	20250318	132800	2811961	978	978	978	978	0
460	20250318	132700	2811961	978	978	978	978	100
461	20250318	132600	2714161	978	978	978	978	0
462	20250318	132500	2714161	978	978	978	978	0
463	20250318	132400	2714161	978	978	978	978	0
464	20250318	132300	2714161	978	978	978	978	0
465	20250318	132200	2714161	978	978	978	978	0
466	20250318	132100	2714161	978	978	978	978	0
467	20250318	132000	2714161	978	978	978	978	0
468	20250318	131900	2714161	978	978	978	978	0
469	20250318	131800	2714161	978	978	978	978	0
470	20250318	131700	2714161	978	978	978	978	0
471	20250318	131600	2714161	978	978	978	978	0
472	20250318	131500	2714161	978	978	978	978	0
473	20250318	131400	2714161	978	978	978	978	0
474	20250318	131300	2714161	978	978	978	978	0
475	20250318	131200	2714161	978	978	978	978	0
476	20250318	131100	2714161	978	978	978	978	0
477	20250318	131000	2714161	978	978	978	978	0
478	20250318	130900	2714161	978	978	978	978	0
479	20250318	130800	2714161	978	978	978	978	0
480	20250318	130700	2714161	978	978	978	978	0
481	20250318	130600	2714161	978	978	978	978	0
482	20250318	130500	2714161	978	978	978	978	0
483	20250318	130400	2714161	978	978	978	978	0
484	20250318	130300	2714161	978	978	978	978	21
485	20250318	130200	2693623	978	978	978	978	0
486	20250318	130100	2693623	978	978	978	978	0
487	20250318	130000	2693623	978	978	978	978	0
488	20250318	125900	2693623	978	978	978	978	10
489	20250318	125800	2683843	978	978	978	978	0
490	20250318	125700	2683843	978	978	978	978	0
491	20250318	125600	2683843	978	978	978	978	10
492	20250318	125500	2674063	979	979	979	979	0
493	20250318	125400	2674063	979	979	979	979	0
494	20250318	125300	2674063	979	979	979	979	0
495	20250318	125200	2674063	979	979	979	979	0
496	20250318	125100	2674063	979	979	979	979	0
497	20250318	125000	2674063	979	979	979	979	0
498	20250318	124900	2674063	979	979	979	979	0
499	20250318	124800	2674063	979	979	979	979	0
500	20250318	124700	2674063	979	979	979	979	0
501	20250318	124600	2674063	979	979	979	979	0
502	20250318	124500	2674063	979	979	979	979	0
503	20250318	124400	2674063	979	979	979	979	0
504	20250318	124300	2674063	979	979	979	979	0
505	20250318	124200	2674063	979	979	979	979	0
506	20250318	124100	2674063	979	979	979	979	0
507	20250318	124000	2674063	979	979	979	979	0
508	20250318	123900	2674063	979	979	979	979	0
509	20250318	123800	2674063	979	979	979	979	0
510	20250318	123700	2674063	979	979	979	979	0
511	20250318	123600	2674063	979	979	979	979	0
512	20250318	123500	2674063	979	979	979	979	0
513	20250318	123400	2674063	979	979	979	979	0
514	20250318	123300	2674063	979	979	979	979	0
515	20250318	123200	2674063	979	979	979	979	0
516	20250318	123100	2674063	979	979	979	979	0
517	20250318	123000	2674063	979	979	979	979	0
518	20250318	122900	2674063	979	979	979	979	0
519	20250318	122800	2674063	979	979	979	979	0
520	20250318	122700	2674063	979	979	979	979	0
521	20250318	122600	2674063	979	979	979	979	0
522	20250318	122500	2674063	979	979	979	979	0
523	20250318	122400	2674063	979	979	979	979	0
524	20250318	122300	2674063	979	979	979	979	0
525	20250318	122200	2674063	979	979	979	979	0
526	20250318	122100	2674063	979	979	979	979	0
527	20250318	122000	2674063	979	979	979	979	2
528	20250318	121900	2672105	977	977	977	977	0
529	20250318	121800	2672105	977	977	977	977	0
530	20250318	121700	2672105	977	977	977	977	600
531	20250318	121600	2085905	979	979	979	979	0
532	20250318	121500	2085905	979	979	979	979	5
533	20250318	121400	2081010	979	979	979	979	3
534	20250318	121300	2078073	979	979	979	979	0
535	20250318	121200	2078073	979	979	979	979	0
536	20250318	121100	2078073	979	979	979	979	0
537	20250318	121000	2078073	979	979	979	979	0
538	20250318	120900	2078073	979	979	979	979	0
539	20250318	120800	2078073	979	979	979	979	0
540	20250318	120700	2078073	979	979	979	979	0
541	20250318	120600	2078073	979	979	979	979	0
542	20250318	120500	2078073	979	979	979	979	0
543	20250318	120400	2078073	979	979	979	979	0
544	20250318	120300	2078073	979	979	979	979	0
545	20250318	120200	2078073	979	979	979	979	0
546	20250318	120100	2078073	979	979	979	979	0
547	20250318	120000	2078073	979	979	979	979	0
548	20250318	115900	2078073	979	979	979	979	0
549	20250318	115800	2078073	979	979	979	979	0
550	20250318	115700	2078073	979	979	979	979	0
551	20250318	115600	2078073	979	979	979	979	10
552	20250318	115500	2068283	979	979	979	979	0
553	20250318	115400	2068283	979	979	979	979	0
554	20250318	115300	2068283	979	979	979	979	0
555	20250318	115200	2068283	979	979	979	979	0
556	20250318	115100	2068283	979	979	979	979	0
557	20250318	115000	2068283	979	979	979	979	0
558	20250318	114900	2068283	979	979	979	979	0
559	20250318	114800	2068283	979	979	979	979	0
560	20250318	114700	2068283	979	979	979	979	32
561	20250318	114600	2036955	978	978	978	978	68
562	20250318	114500	1970451	978	978	978	978	0
563	20250318	114400	1970451	978	978	978	978	58
564	20250318	114300	1913727	978	978	978	978	50
565	20250318	114200	1864827	978	978	978	978	0
566	20250318	114100	1864827	978	978	978	978	10
567	20250318	114000	1855047	978	978	978	978	0
568	20250318	113900	1855047	978	978	978	978	0
569	20250318	113800	1855047	978	978	978	978	0
570	20250318	113700	1855047	978	978	978	978	10
571	20250318	113600	1845267	979	979	979	979	0
572	20250318	113500	1845267	979	979	979	979	0
573	20250318	113400	1845267	979	979	979	979	0
574	20250318	113300	1845267	979	979	979	979	0
575	20250318	113200	1845267	979	979	979	979	0
576	20250318	113100	1845267	979	979	979	979	0
577	20250318	113000	1845267	979	979	979	979	0
578	20250318	112900	1845267	979	979	979	979	0
579	20250318	112800	1845267	979	979	979	979	0
580	20250318	112700	1845267	979	979	979	979	0
581	20250318	112600	1845267	979	979	979	979	0
582	20250318	112500	1845267	979	979	979	979	0
583	20250318	112400	1845267	979	979	979	979	0
584	20250318	112300	1845267	979	979	979	979	0
585	20250318	112200	1845267	979	979	979	979	0
586	20250318	112100	1845267	979	979	979	979	0
587	20250318	112000	1845267	979	979	979	979	0
588	20250318	111900	1845267	979	979	979	979	0
589	20250318	111800	1845267	979	979	979	979	0
590	20250318	111700	1845267	979	979	979	979	0
591	20250318	111600	1845267	979	979	979	979	0
592	20250318	111500	1845267	979	979	979	979	0
593	20250318	111400	1845267	979	979	979	979	0
594	20250318	111300	1845267	979	979	979	979	0
595	20250318	111200	1845267	979	979	979	979	0
596	20250318	111100	1845267	979	979	979	979	0
597	20250318	111000	1845267	979	979	979	979	0
598	20250318	110900	1845267	979	979	979	979	0
599	20250318	110800	1845267	979	979	979	979	0
600	20250318	110700	1845267	979	979	979	979	0
601	20250318	110600	1845267	979	979	979	979	0
602	20250318	110500	1845267	979	979	979	979	0
603	20250318	110400	1845267	979	979	979	979	0
604	20250318	110300	1845267	979	979	979	979	0
605	20250318	110200	1845267	979	979	979	979	0
606	20250318	110100	1845267	979	979	979	979	0
607	20250318	110000	1845267	979	979	979	979	100
608	20250318	105900	1747367	979	979	979	979	0
609	20250318	105800	1747367	979	979	979	979	0
610	20250318	105700	1747367	979	979	979	979	0
611	20250318	105600	1747367	979	979	979	979	0
612	20250318	105500	1747367	979	979	979	979	0
613	20250318	105400	1747367	979	979	979	979	0
614	20250318	105300	1747367	979	979	979	979	0
615	20250318	105200	1747367	979	979	979	979	0
616	20250318	105100	1747367	979	979	979	979	0
617	20250318	105000	1747367	979	979	979	979	0
618	20250318	104900	1747367	979	979	979	979	0
619	20250318	104800	1747367	979	979	979	979	0
620	20250318	104700	1747367	979	979	979	979	0
621	20250318	104600	1747367	979	979	979	979	0
622	20250318	104500	1747367	979	979	979	979	0
623	20250318	104400	1747367	979	979	979	979	0
624	20250318	104300	1747367	979	979	979	979	10
625	20250318	104200	1737577	979	979	979	979	0
626	20250318	104100	1737577	979	979	979	979	0
627	20250318	104000	1737577	979	979	979	979	0
628	20250318	103900	1737577	979	979	979	979	0
629	20250318	103800	1737577	979	979	979	979	0
630	20250318	103700	1737577	979	979	979	979	0
631	20250318	103600	1737577	979	979	979	979	0
632	20250318	103500	1737577	979	979	979	979	0
633	20250318	103400	1737577	979	979	979	979	0
634	20250318	103300	1737577	979	979	979	979	0
635	20250318	103200	1737577	979	979	979	979	0
636	20250318	103100	1737577	979	979	979	979	0
637	20250318	103000	1737577	979	979	979	979	0
638	20250318	102900	1737577	979	979	979	979	0
639	20250318	102800	1737577	979	979	979	979	0
640	20250318	102700	1737577	979	979	979	979	0
641	20250318	102600	1737577	979	979	979	979	0
642	20250318	102500	1737577	979	979	979	979	1
643	20250318	102400	1736598	979	979	979	979	0
644	20250318	102300	1736598	979	979	979	979	0
645	20250318	102200	1736598	979	979	979	979	0
646	20250318	102100	1736598	979	979	979	979	0
647	20250318	102000	1736598	979	979	979	979	0
648	20250318	101900	1736598	979	979	979	979	0
649	20250318	101800	1736598	979	979	979	979	0
650	20250318	101700	1736598	979	979	979	979	0
651	20250318	101600	1736598	979	979	979	979	0
652	20250318	101500	1736598	979	979	979	979	0
653	20250318	101400	1736598	979	979	979	979	0
654	20250318	101300	1736598	979	979	979	979	0
655	20250318	101200	1736598	979	979	979	979	2
656	20250318	101100	1734640	979	979	979	979	0
657	20250318	101000	1734640	979	979	979	979	0
658	20250318	100900	1734640	979	979	979	979	0
659	20250318	100800	1734640	979	979	979	979	0
660	20250318	100700	1734640	979	979	979	979	2
661	20250318	100600	1732682	976	976	976	976	0
662	20250318	100500	1732682	976	976	976	976	0
663	20250318	100400	1732682	976	976	976	976	0
664	20250318	100300	1732682	976	976	976	976	0
665	20250318	100200	1732682	976	976	976	976	0
666	20250318	100100	1732682	976	976	976	976	142
667	20250318	100000	1594090	979	979	979	979	0
668	20250318	095900	1594090	979	979	979	979	0
669	20250318	095800	1594090	979	979	979	979	0
670	20250318	095700	1594090	979	979	979	979	0
671	20250318	095600	1594090	979	979	979	979	0
672	20250318	095500	1594090	979	979	979	979	0
673	20250318	095400	1594090	979	979	979	979	0
674	20250318	095300	1594090	979	979	979	979	0
675	20250318	095200	1594090	979	979	979	979	0
676	20250318	095100	1594090	979	979	979	979	0
677	20250318	095000	1594090	979	979	979	979	0
678	20250318	094900	1594090	979	979	979	979	0
679	20250318	094800	1594090	979	979	979	979	0
680	20250318	094700	1594090	979	979	979	979	24
681	20250318	094600	1570594	979	979	979	979	0
682	20250318	094500	1570594	979	979	979	979	2
683	20250318	094400	1568636	979	979	979	979	6
684	20250318	094300	1562762	979	979	979	979	0
685	20250318	094200	1562762	979	979	979	979	17
686	20250318	094100	1546119	979	979	979	979	0
687	20250318	094000	1546119	979	979	979	979	0
688	20250318	093900	1546119	979	979	979	979	0
689	20250318	093800	1546119	979	979	979	976	3
690	20250318	093700	1543185	976	976	976	976	1
691	20250318	093600	1542209	979	979	979	979	0
692	20250318	093500	1542209	979	979	979	979	0
693	20250318	093400	1542209	979	979	979	979	0
694	20250318	093300	1542209	979	979	979	979	0
695	20250318	093200	1542209	979	979	979	979	0
696	20250318	093100	1542209	979	979	979	979	10
697	20250318	093000	1532419	979	979	979	979	0
698	20250318	092900	1532419	979	979	979	979	0
699	20250318	092800	1532419	979	979	979	979	0
700	20250318	092700	1532419	979	979	979	979	10
701	20250318	092600	1522629	979	979	979	979	89
702	20250318	092500	1435498	979	979	979	979	0
703	20250318	092400	1435498	979	979	979	977	435
704	20250318	092300	1009718	988	988	988	988	0
705	20250318	092200	1009718	988	988	988	988	841
706	20250318	092100	178810	989	989	989	989	0
707	20250318	092000	178810	989	989	989	989	0
708	20250318	091900	178810	989	989	989	989	0
709	20250318	091800	178810	989	989	989	989	0
710	20250318	091700	178810	989	989	989	989	4
711	20250318	091600	174854	988	989	989	988	15
712	20250318	091500	160021	990	990	990	990	0
713	20250318	091400	160021	990	990	990	990	0
714	20250318	091300	160021	990	990	990	990	0
715	20250318	091200	160021	990	990	990	990	0
716	20250318	091100	160021	990	985	990	985	159
717	20250318	091000	2964	988	988	988	988	0
718	20250318	090900	2964	988	988	988	988	0
719	20250318	090800	2964	988	988	988	988	0
720	20250318	090700	2964	988	988	988	988	0
721	20250318	090600	2964	988	988	988	988	0
722	20250318	090500	2964	988	988	988	988	1
723	20250318	090400	1976	988	988	988	988	0
724	20250318	090300	1976	988	988	988	988	0
725	20250318	090200	1976	988	988	988	988	0
726	20250318	090100	1976	988	988	988	988	2
727	20250318	090000	0	983	983	983	983	0