KissMeData/193250/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	204100	18989913	449	449	449	449	80
3	20250319	204000	18989913	449	449	449	449	0
4	20250319	203900	18989913	449	449	449	449	0
5	20250319	203800	18989913	449	449	449	449	0
6	20250319	203700	18989913	449	449	449	449	0
7	20250319	203600	18989913	449	449	449	449	0
8	20250319	203500	18989913	449	449	449	449	0
9	20250319	203400	18989913	449	449	449	449	0
10	20250319	203300	18989913	449	449	449	449	0
11	20250319	203200	18989913	449	449	449	449	0
12	20250319	203100	18989913	449	449	449	449	0
13	20250319	203000	18989913	449	449	449	449	0
14	20250319	202900	18989913	449	449	449	449	0
15	20250319	202800	18989913	449	449	449	449	0
16	20250319	202700	18989913	449	449	449	449	0
17	20250319	202600	18989913	449	449	449	449	0
18	20250319	202500	18989913	449	449	449	449	0
19	20250319	202400	18989913	449	449	449	449	0
20	20250319	202300	18989913	449	449	449	449	0
21	20250319	202200	18989913	449	449	449	449	0
22	20250319	202100	18989913	449	449	449	449	0
23	20250319	202000	18989913	449	449	449	449	0
24	20250319	201900	18989913	449	449	449	449	0
25	20250319	201800	18989913	449	449	449	449	0
26	20250319	201700	18989913	449	449	449	449	0
27	20250319	201600	18989913	449	449	449	449	0
28	20250319	201500	18989913	449	449	449	449	0
29	20250319	201400	18989913	449	449	449	449	0
30	20250319	201300	18989913	449	449	449	449	0
31	20250319	201200	18989913	449	449	449	449	0
32	20250319	201100	18989913	449	449	449	449	80
33	20250319	201000	18989913	449	449	449	449	0
34	20250319	200900	18989913	449	449	449	449	0
35	20250319	200800	18989913	449	449	449	449	0
36	20250319	200700	18989913	449	449	449	449	0
37	20250319	200600	18989913	449	449	449	449	0
38	20250319	200500	18989913	449	449	449	449	0
39	20250319	200400	18989913	449	449	449	449	0
40	20250319	200300	18989913	449	449	449	449	0
41	20250319	200200	18989913	449	449	449	449	0
42	20250319	200100	18989913	449	449	449	449	0
43	20250319	200000	18989913	449	449	449	449	0
44	20250319	195900	18989913	449	449	449	449	0
45	20250319	195800	18989913	449	449	449	449	0
46	20250319	195700	18989913	449	449	449	449	0
47	20250319	195600	18989913	449	449	449	449	0
48	20250319	195500	18989913	449	449	449	449	0
49	20250319	195400	18989913	449	449	449	449	0
50	20250319	195300	18989913	449	449	449	449	0
51	20250319	195200	18989913	449	449	449	449	0
52	20250319	195100	18989913	449	449	449	449	0
53	20250319	195000	18989913	449	449	449	449	0
54	20250319	194900	18989913	449	449	449	449	0
55	20250319	194800	18989913	449	449	449	449	0
56	20250319	194700	18989913	449	449	449	449	0
57	20250319	194600	18989913	449	449	449	449	0
58	20250319	194500	18989913	449	449	449	449	0
59	20250319	194400	18989913	449	449	449	449	0
60	20250319	194300	18989913	449	449	449	449	0
61	20250319	194200	18989913	449	449	449	449	0
62	20250319	194100	18989913	449	449	449	449	80
63	20250319	194000	18989913	449	449	449	449	0
64	20250319	193900	18989913	449	449	449	449	0
65	20250319	193800	18989913	449	449	449	449	0
66	20250319	193700	18989913	449	449	449	449	0
67	20250319	193600	18989913	449	449	449	449	0
68	20250319	193500	18989913	449	449	449	449	0
69	20250319	193400	18989913	449	449	449	449	0
70	20250319	193300	18989913	449	449	449	449	0
71	20250319	193200	18989913	449	449	449	449	0
72	20250319	193100	18989913	449	449	449	449	0
73	20250319	193000	18989913	449	449	449	449	0
74	20250319	192900	18989913	449	449	449	449	0
75	20250319	192800	18989913	449	449	449	449	0
76	20250319	192700	18989913	449	449	449	449	0
77	20250319	192600	18989913	449	449	449	449	0
78	20250319	192500	18989913	449	449	449	449	0
79	20250319	192400	18989913	449	449	449	449	0
80	20250319	192300	18989913	449	449	449	449	0
81	20250319	192200	18989913	449	449	449	449	0
82	20250319	192100	18989913	449	449	449	449	0
83	20250319	192000	18989913	449	449	449	449	0
84	20250319	191900	18989913	449	449	449	449	0
85	20250319	191800	18989913	449	449	449	449	0
86	20250319	191700	18989913	449	449	449	449	0
87	20250319	191600	18989913	449	449	449	449	0
88	20250319	191500	18989913	449	449	449	449	0
89	20250319	191400	18989913	449	449	449	449	0
90	20250319	191300	18989913	449	449	449	449	0
91	20250319	191200	18989913	449	449	449	449	0
92	20250319	191100	18989913	449	449	449	449	80
93	20250319	191000	18989913	449	449	449	449	0
94	20250319	190900	18989913	449	449	449	449	0
95	20250319	190800	18989913	449	449	449	449	0
96	20250319	190700	18989913	449	449	449	449	0
97	20250319	190600	18989913	449	449	449	449	0
98	20250319	190500	18989913	449	449	449	449	0
99	20250319	190400	18989913	449	449	449	449	0
100	20250319	190300	18989913	449	449	449	449	0
101	20250319	190200	18989913	449	449	449	449	0
102	20250319	190100	18989913	449	449	449	449	0
103	20250319	190000	18989913	449	449	449	449	0
104	20250319	185900	18989913	449	449	449	449	0
105	20250319	185800	18989913	449	449	449	449	0
106	20250319	185700	18989913	449	449	449	449	0
107	20250319	185600	18989913	449	449	449	449	0
108	20250319	185500	18989913	449	449	449	449	0
109	20250319	185400	18989913	449	449	449	449	0
110	20250319	185300	18989913	449	449	449	449	0
111	20250319	185200	18989913	449	449	449	449	0
112	20250319	185100	18989913	449	449	449	449	0
113	20250319	185000	18989913	449	449	449	449	0
114	20250319	184900	18989913	449	449	449	449	0
115	20250319	184800	18989913	449	449	449	449	0
116	20250319	184700	18989913	449	449	449	449	0
117	20250319	184600	18989913	449	449	449	449	0
118	20250319	184500	18989913	449	449	449	449	0
119	20250319	184400	18989913	449	449	449	449	0
120	20250319	184300	18989913	449	449	449	449	0
121	20250319	184200	18989913	449	449	449	449	0
122	20250319	184100	18989913	449	449	449	449	80
123	20250319	184000	18989913	449	449	449	449	0
124	20250319	183900	18989913	449	449	449	449	0
125	20250319	183800	18989913	449	449	449	449	0
126	20250319	183700	18989913	449	449	449	449	0
127	20250319	183600	18989913	449	449	449	449	0
128	20250319	183500	18989913	449	449	449	449	0
129	20250319	183400	18989913	449	449	449	449	0
130	20250319	183300	18989913	449	449	449	449	0
131	20250319	183200	18989913	449	449	449	449	0
132	20250319	183100	18989913	449	449	449	449	0
133	20250319	183000	18989913	449	449	449	449	0
134	20250319	182900	18989913	449	449	449	449	0
135	20250319	182800	18989913	449	449	449	449	0
136	20250319	182700	18989913	449	449	449	449	0
137	20250319	182600	18989913	449	449	449	449	0
138	20250319	182500	18989913	449	449	449	449	0
139	20250319	182400	18989913	449	449	449	449	0
140	20250319	182300	18989913	449	449	449	449	0
141	20250319	182200	18989913	449	449	449	449	0
142	20250319	182100	18989913	449	449	449	449	0
143	20250319	182000	18989913	449	449	449	449	0
144	20250319	181900	18989913	449	449	449	449	0
145	20250319	181800	18989913	449	449	449	449	0
146	20250319	181700	18989913	449	449	449	449	0
147	20250319	181600	18989913	449	449	449	449	0
148	20250319	181500	18989913	449	449	449	449	0
149	20250319	181400	18989913	449	449	449	449	0
150	20250319	181300	18989913	449	449	449	449	0
151	20250319	181200	18989913	449	449	449	449	0
152	20250319	181100	18989913	449	449	449	449	80
153	20250319	181000	18989913	449	449	449	449	0
154	20250319	180900	18989913	449	449	449	449	0
155	20250319	180800	18989913	449	449	449	449	0
156	20250319	180700	18989913	449	449	449	449	0
157	20250319	180600	18989913	449	449	449	449	0
158	20250319	180500	18989913	449	449	449	449	0
159	20250319	180400	18989913	449	449	449	449	0
160	20250319	180300	18989913	449	449	449	449	0
161	20250319	180200	18989913	449	449	449	449	0
162	20250319	180100	18989913	449	449	449	449	0
163	20250319	180000	18989913	449	449	449	449	0
164	20250319	175900	18989913	449	449	449	449	0
165	20250319	175800	18989913	449	449	449	449	0
166	20250319	175700	18989913	449	449	449	449	0
167	20250319	175600	18989913	449	449	449	449	0
168	20250319	175500	18989913	449	449	449	449	0
169	20250319	175400	18989913	449	449	449	449	0
170	20250319	175300	18989913	449	449	449	449	0
171	20250319	175200	18989913	449	449	449	449	0
172	20250319	175100	18989913	449	449	449	449	0
173	20250319	175000	18989913	449	449	449	449	0
174	20250319	174900	18989913	449	449	449	449	0
175	20250319	174800	18989913	449	449	449	449	0
176	20250319	174700	18989913	449	449	449	449	0
177	20250319	174600	18989913	449	449	449	449	0
178	20250319	174500	18989913	449	449	449	449	0
179	20250319	174400	18989913	449	449	449	449	0
180	20250319	174300	18989913	449	449	449	449	0
181	20250319	174200	18989913	449	449	449	449	0
182	20250319	174100	18989913	449	449	449	449	80
183	20250319	174000	18989913	449	449	449	449	0
184	20250319	173900	18989913	449	449	449	449	0
185	20250319	173800	18989913	449	449	449	449	0
186	20250319	173700	18989913	449	449	449	449	0
187	20250319	173600	18989913	449	449	449	449	0
188	20250319	173500	18989913	449	449	449	449	0
189	20250319	173400	18989913	449	449	449	449	0
190	20250319	173300	18989913	449	449	449	449	0
191	20250319	173200	18989913	449	449	449	449	0
192	20250319	173100	18989913	449	449	449	449	0
193	20250319	173000	18989913	449	449	449	449	0
194	20250319	172900	18989913	449	449	449	449	0
195	20250319	172800	18989913	449	449	449	449	0
196	20250319	172700	18989913	449	449	449	449	0
197	20250319	172600	18989913	449	449	449	449	0
198	20250319	172500	18989913	449	449	449	449	0
199	20250319	172400	18989913	449	449	449	449	0
200	20250319	172300	18989913	449	449	449	449	0
201	20250319	172200	18989913	449	449	449	449	0
202	20250319	172100	18989913	449	449	449	449	0
203	20250319	172000	18989913	449	449	449	449	0
204	20250319	171900	18989913	449	449	449	449	0
205	20250319	171800	18989913	449	449	449	449	0
206	20250319	171700	18989913	449	449	449	449	0
207	20250319	171600	18989913	449	449	449	449	0
208	20250319	171500	18989913	449	449	449	449	0
209	20250319	171400	18989913	449	449	449	449	0
210	20250319	171300	18989913	449	449	449	449	0
211	20250319	171200	18989913	449	449	449	449	0
212	20250319	171100	18989913	449	449	449	449	80
213	20250319	171000	18989913	449	449	449	449	0
214	20250319	170900	18989913	449	449	449	449	0
215	20250319	170800	18989913	449	449	449	449	0
216	20250319	170700	18989913	449	449	449	449	0
217	20250319	170600	18989913	449	449	449	449	0
218	20250319	170500	18989913	449	449	449	449	0
219	20250319	170400	18989913	449	449	449	449	0
220	20250319	170300	18989913	449	449	449	449	0
221	20250319	170200	18989913	449	449	449	449	0
222	20250319	170100	18989913	449	449	449	449	0
223	20250319	170000	18989913	449	449	449	449	0
224	20250319	165900	18989913	449	449	449	449	0
225	20250319	165800	18989913	449	449	449	449	0
226	20250319	165700	18989913	449	449	449	449	0
227	20250319	165600	18989913	449	449	449	449	0
228	20250319	165500	18989913	449	449	449	449	0
229	20250319	165400	18989913	449	449	449	449	0
230	20250319	165300	18989913	449	449	449	449	0
231	20250319	165200	18989913	449	449	449	449	0
232	20250319	165100	18989913	449	449	449	449	0
233	20250319	165000	18989913	449	449	449	449	0
234	20250319	164900	18989913	449	449	449	449	0
235	20250319	164800	18989913	449	449	449	449	0
236	20250319	164700	18989913	449	449	449	449	0
237	20250319	164600	18989913	449	449	449	449	0
238	20250319	164500	18989913	449	449	449	449	0
239	20250319	164400	18989913	449	449	449	449	0
240	20250319	164300	18989913	449	449	449	449	0
241	20250319	164200	18989913	449	449	449	449	0
242	20250319	164100	18989913	449	449	449	449	80
243	20250319	164000	18989913	449	449	449	449	0
244	20250319	163900	18989913	449	449	449	449	0
245	20250319	163800	18989913	449	449	449	449	0
246	20250319	163700	18989913	449	449	449	449	0
247	20250319	163600	18989913	449	449	449	449	0
248	20250319	163500	18989913	449	449	449	449	0
249	20250319	163400	18989913	449	449	449	449	0
250	20250319	163300	18989913	449	449	449	449	0
251	20250319	163200	18989913	449	449	449	449	0
252	20250319	163100	18989913	449	449	449	449	0
253	20250319	163000	18989913	449	449	449	449	0
254	20250319	162900	18989913	449	449	449	449	0
255	20250319	162800	18989913	449	449	449	449	0
256	20250319	162700	18989913	449	449	449	449	0
257	20250319	162600	18989913	449	449	449	449	0
258	20250319	162500	18989913	449	449	449	449	0
259	20250319	162400	18989913	449	449	449	449	0
260	20250319	162300	18989913	449	449	449	449	0
261	20250319	162200	18989913	449	449	449	449	0
262	20250319	162100	18989913	449	449	449	449	0
263	20250319	162000	18989913	449	449	449	449	0
264	20250319	161900	18989913	449	449	449	449	0
265	20250319	161800	18989913	449	449	449	449	0
266	20250319	161700	18989913	449	449	449	449	0
267	20250319	161600	18989913	449	449	449	449	0
268	20250319	161500	18989913	449	449	449	449	0
269	20250319	161400	18989913	449	449	449	449	0
270	20250319	161300	18989913	449	449	449	449	0
271	20250319	161200	18989913	449	449	449	449	0
272	20250319	161100	18989913	449	449	449	449	80
273	20250319	161000	18989913	449	449	449	449	0
274	20250319	160900	18989913	449	449	449	449	0
275	20250319	160800	18989913	449	449	449	449	0
276	20250319	160700	18989913	449	449	449	449	0
277	20250319	160600	18989913	449	449	449	449	0
278	20250319	160500	18989913	449	449	449	449	0
279	20250319	160400	18989913	449	449	449	449	0
280	20250319	160300	18989913	449	449	449	449	0
281	20250319	160200	18989913	449	449	449	449	0
282	20250319	160100	18989913	449	449	449	449	0
283	20250319	160000	18989913	449	449	449	449	0
284	20250319	155900	18989913	449	449	449	449	0
285	20250319	155800	18989913	449	449	449	449	0
286	20250319	155700	18989913	449	449	449	449	0
287	20250319	155600	18989913	449	449	449	449	0
288	20250319	155500	18989913	449	449	449	449	0
289	20250319	155400	18989913	449	449	449	449	0
290	20250319	155300	18989913	449	449	449	449	0
291	20250319	155200	18989913	449	449	449	449	0
292	20250319	155100	18989913	449	449	449	449	0
293	20250319	155000	18989913	449	449	449	449	0
294	20250319	154900	18989913	449	449	449	449	0
295	20250319	154800	18989913	449	449	449	449	0
296	20250319	154700	18989913	449	449	449	449	0
297	20250319	154600	18989913	449	449	449	449	0
298	20250319	154500	18989913	449	449	449	449	0
299	20250319	154400	18989913	449	449	449	449	0
300	20250319	154300	18989913	449	449	449	449	0
301	20250319	154200	18989913	449	449	449	449	0
302	20250319	154100	18989913	449	449	449	449	80
303	20250319	154000	18989913	449	449	449	449	0
304	20250319	153900	18989913	449	449	449	449	0
305	20250319	153800	18989913	449	449	449	449	0
306	20250319	153700	18989913	449	449	449	449	0
307	20250319	153600	18989913	449	449	449	449	0
308	20250319	153500	18989913	449	449	449	449	0
309	20250319	153400	18989913	449	449	449	449	0
310	20250319	153300	18989913	449	449	449	449	0
311	20250319	153200	18989913	449	449	449	449	0
312	20250319	153100	18989913	449	449	449	449	0
313	20250319	153000	18989913	449	449	449	449	80
314	20250319	152900	18953993	447	447	447	447	0
315	20250319	152800	18953993	447	447	447	447	0
316	20250319	152700	18953993	447	447	447	447	0
317	20250319	152600	18953993	447	447	447	447	0
318	20250319	152500	18953993	447	447	447	447	0
319	20250319	152400	18953993	447	447	447	447	0
320	20250319	152300	18953993	447	447	447	447	0
321	20250319	152200	18953993	447	447	447	447	0
322	20250319	152100	18953993	447	447	447	447	0
323	20250319	152000	18953993	447	447	447	447	0
324	20250319	151900	18953993	447	447	447	447	0
325	20250319	151800	18953993	447	447	447	447	10
326	20250319	151700	18949523	447	447	447	447	0
327	20250319	151600	18949523	447	447	447	447	0
328	20250319	151500	18949523	447	449	449	447	15
329	20250319	151400	18942803	449	449	449	449	0
330	20250319	151300	18942803	449	449	449	449	0
331	20250319	151200	18942803	449	448	449	448	5
332	20250319	151100	18940560	445	445	445	445	0
333	20250319	151000	18940560	445	445	445	445	103
334	20250319	150900	18894725	445	445	445	445	0
335	20250319	150800	18894725	445	445	445	445	0
336	20250319	150700	18894725	445	445	445	445	9
337	20250319	150600	18890720	446	446	446	446	0
338	20250319	150500	18890720	446	446	446	446	300
339	20250319	150400	18756920	446	446	446	446	0
340	20250319	150300	18756920	446	446	446	446	0
341	20250319	150200	18756920	446	446	446	446	0
342	20250319	150100	18756920	446	446	446	446	0
343	20250319	150000	18756920	446	446	446	446	0
344	20250319	145900	18756920	446	446	446	446	0
345	20250319	145800	18756920	446	446	446	446	0
346	20250319	145700	18756920	446	446	446	446	0
347	20250319	145600	18756920	446	446	446	446	0
348	20250319	145500	18756920	446	446	446	446	0
349	20250319	145400	18756920	446	446	446	446	0
350	20250319	145300	18756920	446	446	446	446	0
351	20250319	145200	18756920	446	446	446	446	0
352	20250319	145100	18756920	446	446	446	446	1
353	20250319	145000	18756474	448	448	448	448	0
354	20250319	144900	18756474	448	448	448	448	0
355	20250319	144800	18756474	448	448	448	448	0
356	20250319	144700	18756474	448	448	448	448	0
357	20250319	144600	18756474	448	448	448	448	0
358	20250319	144500	18756474	448	448	448	448	0
359	20250319	144400	18756474	448	448	448	448	0
360	20250319	144300	18756474	448	448	448	448	0
361	20250319	144200	18756474	448	448	448	448	1
362	20250319	144100	18756026	445	445	445	445	0
363	20250319	144000	18756026	445	445	445	445	0
364	20250319	143900	18756026	445	445	445	445	256
365	20250319	143800	18642106	445	447	447	445	2111
366	20250319	143700	17700498	449	449	449	449	0
367	20250319	143600	17700498	449	449	449	449	0
368	20250319	143500	17700498	449	449	449	449	0
369	20250319	143400	17700498	449	449	449	449	0
370	20250319	143300	17700498	449	449	449	449	1
371	20250319	143200	17700049	449	449	449	449	0
372	20250319	143100	17700049	449	449	449	449	0
373	20250319	143000	17700049	449	449	449	449	0
374	20250319	142900	17700049	449	449	449	449	0
375	20250319	142800	17700049	449	449	449	449	6
376	20250319	142700	17697355	447	447	447	447	0
377	20250319	142600	17697355	447	447	447	447	0
378	20250319	142500	17697355	447	447	447	447	0
379	20250319	142400	17697355	447	447	447	447	0
380	20250319	142300	17697355	447	447	447	447	0
381	20250319	142200	17697355	447	447	447	447	0
382	20250319	142100	17697355	447	447	447	447	0
383	20250319	142000	17697355	447	447	447	447	0
384	20250319	141900	17697355	447	447	447	447	500
385	20250319	141800	17473855	447	447	447	447	0
386	20250319	141700	17473855	447	447	447	447	1062
387	20250319	141600	16999141	447	447	447	447	0
388	20250319	141500	16999141	447	448	448	447	679
389	20250319	141400	16694958	448	448	448	448	0
390	20250319	141300	16694958	448	448	448	448	0
391	20250319	141200	16694958	448	448	448	448	0
392	20250319	141100	16694958	448	448	448	448	0
393	20250319	141000	16694958	448	448	448	448	0
394	20250319	140900	16694958	448	448	448	448	0
395	20250319	140800	16694958	448	448	448	448	0
396	20250319	140700	16694958	448	448	448	448	0
397	20250319	140600	16694958	448	448	448	448	0
398	20250319	140500	16694958	448	448	448	448	0
399	20250319	140400	16694958	448	448	448	448	0
400	20250319	140300	16694958	448	448	448	448	0
401	20250319	140200	16694958	448	448	448	448	0
402	20250319	140100	16694958	448	448	448	448	0
403	20250319	140000	16694958	448	448	448	448	0
404	20250319	135900	16694958	448	448	448	448	0
405	20250319	135800	16694958	448	448	448	448	0
406	20250319	135700	16694958	448	448	448	448	0
407	20250319	135600	16694958	448	448	448	448	0
408	20250319	135500	16694958	448	448	448	448	0
409	20250319	135400	16694958	448	448	448	448	0
410	20250319	135300	16694958	448	448	448	448	201
411	20250319	135200	16604910	448	448	448	448	0
412	20250319	135100	16604910	448	448	448	448	0
413	20250319	135000	16604910	448	448	448	448	0
414	20250319	134900	16604910	448	448	448	448	0
415	20250319	134800	16604910	448	448	448	448	0
416	20250319	134700	16604910	448	448	448	448	0
417	20250319	134600	16604910	448	448	448	448	0
418	20250319	134500	16604910	448	448	448	448	0
419	20250319	134400	16604910	448	448	448	448	0
420	20250319	134300	16604910	448	448	448	448	0
421	20250319	134200	16604910	448	448	448	448	0
422	20250319	134100	16604910	448	448	448	448	0
423	20250319	134000	16604910	448	448	448	448	0
424	20250319	133900	16604910	448	448	448	448	0
425	20250319	133800	16604910	448	448	448	448	0
426	20250319	133700	16604910	448	448	448	448	1
427	20250319	133600	16604462	448	448	448	448	0
428	20250319	133500	16604462	448	448	448	448	89
429	20250319	133400	16564590	448	448	448	448	0
430	20250319	133300	16564590	448	448	448	448	0
431	20250319	133200	16564590	448	448	448	448	0
432	20250319	133100	16564590	448	448	448	448	0
433	20250319	133000	16564590	448	448	448	448	0
434	20250319	132900	16564590	448	448	448	448	0
435	20250319	132800	16564590	448	448	448	448	0
436	20250319	132700	16564590	448	448	448	448	0
437	20250319	132600	16564590	448	448	448	448	0
438	20250319	132500	16564590	448	448	448	448	0
439	20250319	132400	16564590	448	450	450	448	244
440	20250319	132300	16454810	450	450	450	450	0
441	20250319	132200	16454810	450	450	450	450	0
442	20250319	132100	16454810	450	450	450	450	0
443	20250319	132000	16454810	450	450	450	450	0
444	20250319	131900	16454810	450	450	450	450	0
445	20250319	131800	16454810	450	450	450	450	0
446	20250319	131700	16454810	450	450	450	450	0
447	20250319	131600	16454810	450	450	450	450	0
448	20250319	131500	16454810	450	450	450	450	15
449	20250319	131400	16448060	450	450	450	450	0
450	20250319	131300	16448060	450	450	450	450	0
451	20250319	131200	16448060	450	450	450	450	0
452	20250319	131100	16448060	450	450	450	450	0
453	20250319	131000	16448060	450	450	450	450	0
454	20250319	130900	16448060	450	450	450	450	0
455	20250319	130800	16448060	450	450	450	450	0
456	20250319	130700	16448060	450	450	450	450	0
457	20250319	130600	16448060	450	450	450	450	0
458	20250319	130500	16448060	450	450	450	450	0
459	20250319	130400	16448060	450	450	450	450	0
460	20250319	130300	16448060	450	450	450	450	4
461	20250319	130200	16446260	450	450	450	450	0
462	20250319	130100	16446260	450	450	450	450	11
463	20250319	130000	16441310	448	448	448	448	0
464	20250319	125900	16441310	448	448	448	448	0
465	20250319	125800	16441310	448	448	448	448	0
466	20250319	125700	16441310	448	448	448	448	4
467	20250319	125600	16439518	448	448	448	448	0
468	20250319	125500	16439518	448	448	448	448	0
469	20250319	125400	16439518	448	448	448	448	0
470	20250319	125300	16439518	448	448	448	448	0
471	20250319	125200	16439518	448	448	448	448	0
472	20250319	125100	16439518	448	448	448	448	0
473	20250319	125000	16439518	448	448	448	448	0
474	20250319	124900	16439518	448	448	448	448	0
475	20250319	124800	16439518	448	448	448	448	0
476	20250319	124700	16439518	448	449	449	448	1000
477	20250319	124600	15991489	450	450	450	450	0
478	20250319	124500	15991489	450	450	450	450	0
479	20250319	124400	15991489	450	450	450	450	3
480	20250319	124300	15990139	450	450	450	450	0
481	20250319	124200	15990139	450	450	450	450	0
482	20250319	124100	15990139	450	450	450	450	0
483	20250319	124000	15990139	450	450	450	450	2
484	20250319	123900	15989239	449	449	449	449	0
485	20250319	123800	15989239	449	449	449	449	0
486	20250319	123700	15989239	449	449	449	449	0
487	20250319	123600	15989239	449	449	449	449	0
488	20250319	123500	15989239	449	449	449	449	61
489	20250319	123400	15961850	449	449	449	449	0
490	20250319	123300	15961850	449	449	449	449	0
491	20250319	123200	15961850	449	449	449	449	0
492	20250319	123100	15961850	449	449	449	449	0
493	20250319	123000	15961850	449	449	449	449	0
494	20250319	122900	15961850	449	449	449	449	12
495	20250319	122800	15956462	449	449	449	449	0
496	20250319	122700	15956462	449	449	449	449	0
497	20250319	122600	15956462	449	449	449	449	0
498	20250319	122500	15956462	449	449	449	449	1
499	20250319	122400	15956013	449	449	449	449	0
500	20250319	122300	15956013	449	449	449	449	0
501	20250319	122200	15956013	449	449	449	449	9
502	20250319	122100	15951972	448	448	448	448	0
503	20250319	122000	15951972	448	448	448	448	22
504	20250319	121900	15942116	448	448	448	448	0
505	20250319	121800	15942116	448	448	448	448	10
506	20250319	121700	15937636	448	448	448	448	82
507	20250319	121600	15900900	448	448	448	448	0
508	20250319	121500	15900900	448	448	448	448	0
509	20250319	121400	15900900	448	448	448	448	0
510	20250319	121300	15900900	448	448	448	448	0
511	20250319	121200	15900900	448	448	448	448	0
512	20250319	121100	15900900	448	448	448	448	0
513	20250319	121000	15900900	448	448	448	448	0
514	20250319	120900	15900900	448	448	448	448	0
515	20250319	120800	15900900	448	448	448	448	0
516	20250319	120700	15900900	448	448	448	448	0
517	20250319	120600	15900900	448	448	448	448	0
518	20250319	120500	15900900	448	448	448	448	0
519	20250319	120400	15900900	448	448	448	448	0
520	20250319	120300	15900900	448	448	448	448	0
521	20250319	120200	15900900	448	448	448	448	0
522	20250319	120100	15900900	448	448	448	448	0
523	20250319	120000	15900900	448	448	448	448	0
524	20250319	115900	15900900	448	448	448	448	0
525	20250319	115800	15900900	448	448	448	448	0
526	20250319	115700	15900900	448	448	448	448	0
527	20250319	115600	15900900	448	448	448	448	0
528	20250319	115500	15900900	448	448	448	448	0
529	20250319	115400	15900900	448	448	448	448	69
530	20250319	115300	15869988	448	448	448	448	0
531	20250319	115200	15869988	448	448	448	448	0
532	20250319	115100	15869988	448	448	448	448	0
533	20250319	115000	15869988	448	448	448	448	0
534	20250319	114900	15869988	448	448	448	448	0
535	20250319	114800	15869988	448	448	448	448	0
536	20250319	114700	15869988	448	448	448	448	0
537	20250319	114600	15869988	448	448	448	448	0
538	20250319	114500	15869988	448	448	448	448	0
539	20250319	114400	15869988	448	448	448	448	0
540	20250319	114300	15869988	448	448	448	448	2
541	20250319	114200	15869092	447	447	447	447	0
542	20250319	114100	15869092	447	446	447	446	2420
543	20250319	114000	14789685	446	446	446	446	0
544	20250319	113900	14789685	446	446	446	446	0
545	20250319	113800	14789685	446	446	446	446	1
546	20250319	113700	14789239	445	445	445	445	0
547	20250319	113600	14789239	445	445	445	445	452
548	20250319	113500	14588099	446	446	446	446	0
549	20250319	113400	14588099	446	446	446	446	0
550	20250319	113300	14588099	446	446	446	446	0
551	20250319	113200	14588099	446	446	446	446	0
552	20250319	113100	14588099	446	446	446	446	0
553	20250319	113000	14588099	446	446	446	446	0
554	20250319	112900	14588099	446	446	446	446	0
555	20250319	112800	14588099	446	446	446	446	0
556	20250319	112700	14588099	446	446	446	446	0
557	20250319	112600	14588099	446	446	446	446	105
558	20250319	112500	14541269	445	445	445	445	0
559	20250319	112400	14541269	445	445	445	445	0
560	20250319	112300	14541269	445	445	445	445	0
561	20250319	112200	14541269	445	445	445	445	0
562	20250319	112100	14541269	445	445	445	445	0
563	20250319	112000	14541269	445	445	445	445	0
564	20250319	111900	14541269	445	445	445	445	0
565	20250319	111800	14541269	445	445	445	445	0
566	20250319	111700	14541269	445	445	445	445	2227
567	20250319	111600	13550254	445	445	445	445	20
568	20250319	111500	13541354	445	445	445	445	0
569	20250319	111400	13541354	445	445	445	445	0
570	20250319	111300	13541354	445	447	447	445	3500
571	20250319	111200	11983780	448	448	448	448	0
572	20250319	111100	11983780	448	448	448	448	0
573	20250319	111000	11983780	448	448	448	448	174
574	20250319	110900	11905828	448	448	448	448	199
575	20250319	110800	11816676	448	448	448	448	0
576	20250319	110700	11816676	448	448	448	448	10
577	20250319	110600	11812196	449	449	449	449	0
578	20250319	110500	11812196	449	449	449	449	0
579	20250319	110400	11812196	449	449	449	449	0
580	20250319	110300	11812196	449	449	449	449	0
581	20250319	110200	11812196	449	449	449	449	0
582	20250319	110100	11812196	449	449	449	449	0
583	20250319	110000	11812196	449	448	449	448	348
584	20250319	105900	11656258	448	448	448	448	186
585	20250319	105800	11572930	448	449	449	448	1020
586	20250319	105700	11115956	449	449	449	449	0
587	20250319	105600	11115956	449	451	451	449	650
588	20250319	105500	10823454	452	452	452	452	0
589	20250319	105400	10823454	452	452	452	452	0
590	20250319	105300	10823454	452	452	452	452	0
591	20250319	105200	10823454	452	452	452	452	0
592	20250319	105100	10823454	452	452	452	452	0
593	20250319	105000	10823454	452	452	452	452	5
594	20250319	104900	10821194	452	452	452	452	0
595	20250319	104800	10821194	452	452	452	452	0
596	20250319	104700	10821194	452	452	452	452	0
597	20250319	104600	10821194	452	452	452	452	0
598	20250319	104500	10821194	452	452	452	452	0
599	20250319	104400	10821194	452	452	452	452	0
600	20250319	104300	10821194	452	452	452	452	0
601	20250319	104200	10821194	452	452	452	452	0
602	20250319	104100	10821194	452	452	452	452	0
603	20250319	104000	10821194	452	452	452	452	0
604	20250319	103900	10821194	452	452	452	452	0
605	20250319	103800	10821194	452	452	452	452	0
606	20250319	103700	10821194	452	452	452	452	0
607	20250319	103600	10821194	452	452	452	452	0
608	20250319	103500	10821194	452	452	452	452	0
609	20250319	103400	10821194	452	452	452	452	5
610	20250319	103300	10818934	452	452	452	452	0
611	20250319	103200	10818934	452	452	452	452	0
612	20250319	103100	10818934	452	452	452	452	0
613	20250319	103000	10818934	452	452	452	452	0
614	20250319	102900	10818934	452	452	452	452	0
615	20250319	102800	10818934	452	452	452	452	0
616	20250319	102700	10818934	452	452	452	452	0
617	20250319	102600	10818934	452	452	452	452	0
618	20250319	102500	10818934	452	452	452	452	0
619	20250319	102400	10818934	452	452	452	452	3
620	20250319	102300	10817578	450	450	450	450	0
621	20250319	102200	10817578	450	450	450	450	0
622	20250319	102100	10817578	450	450	450	450	0
623	20250319	102000	10817578	450	450	450	450	0
624	20250319	101900	10817578	450	450	450	450	0
625	20250319	101800	10817578	450	450	450	450	0
626	20250319	101700	10817578	450	450	450	450	0
627	20250319	101600	10817578	450	450	450	450	0
628	20250319	101500	10817578	450	450	450	450	30
629	20250319	101400	10804078	452	452	452	452	0
630	20250319	101300	10804078	452	452	452	452	24
631	20250319	101200	10793230	452	452	452	452	0
632	20250319	101100	10793230	452	452	452	452	0
633	20250319	101000	10793230	452	452	452	452	12
634	20250319	100900	10787806	452	452	452	452	0
635	20250319	100800	10787806	452	453	453	450	3662
636	20250319	100700	9135441	454	454	454	454	2334
637	20250319	100600	8075805	456	456	456	456	0
638	20250319	100500	8075805	456	456	456	456	0
639	20250319	100400	8075805	456	456	456	456	0
640	20250319	100300	8075805	456	456	456	456	24
641	20250319	100200	8064861	455	455	455	455	0
642	20250319	100100	8064861	455	455	455	455	0
643	20250319	100000	8064861	455	455	455	455	0
644	20250319	095900	8064861	455	453	455	451	48
645	20250319	095800	8043136	454	455	456	454	116
646	20250319	095700	7990411	456	456	456	456	0
647	20250319	095600	7990411	456	456	456	456	0
648	20250319	095500	7990411	456	456	456	456	0
649	20250319	095400	7990411	456	459	459	456	2307
650	20250319	095300	6936083	460	460	460	460	0
651	20250319	095200	6936083	460	462	462	460	3600
652	20250319	095100	5280071	463	463	463	463	0
653	20250319	095000	5280071	463	463	463	463	0
654	20250319	094900	5280071	463	463	463	463	0
655	20250319	094800	5280071	463	463	463	463	0
656	20250319	094700	5280071	463	463	463	463	2
657	20250319	094600	5279145	464	464	464	464	0
658	20250319	094500	5279145	464	464	464	463	6
659	20250319	094400	5276363	464	464	464	464	23
660	20250319	094300	5265691	460	460	460	460	24
661	20250319	094200	5254651	460	460	460	460	0
662	20250319	094100	5254651	460	460	460	460	0
663	20250319	094000	5254651	460	460	460	460	0
664	20250319	093900	5254651	460	460	460	460	0
665	20250319	093800	5254651	460	460	460	460	2
666	20250319	093700	5253731	464	464	464	464	0
667	20250319	093600	5253731	464	463	464	463	3
668	20250319	093500	5252340	461	461	461	461	0
669	20250319	093400	5252340	461	461	461	461	0
670	20250319	093300	5252340	461	464	464	461	9
671	20250319	093200	5248182	464	464	464	464	0
672	20250319	093100	5248182	464	464	464	464	6049
673	20250319	093000	2441446	464	461	464	461	191
674	20250319	092900	2353380	460	460	460	460	46
675	20250319	092800	2332220	460	460	460	460	0
676	20250319	092700	2332220	460	460	460	460	0
677	20250319	092600	2332220	460	460	460	460	0
678	20250319	092500	2332220	460	460	460	460	0
679	20250319	092400	2332220	460	460	460	460	0
680	20250319	092300	2332220	460	460	460	460	0
681	20250319	092200	2332220	460	460	460	460	0
682	20250319	092100	2332220	460	461	461	460	174
683	20250319	092000	2252170	460	460	460	460	4
684	20250319	091900	2250330	460	465	465	460	10
685	20250319	091800	2245704	467	467	467	467	29
686	20250319	091700	2232161	467	464	467	464	4022
687	20250319	091600	363546	464	464	464	464	0
688	20250319	091500	363546	464	464	464	464	64
689	20250319	091400	333850	465	465	465	465	0
690	20250319	091300	333850	465	460	465	460	95
691	20250319	091200	289847	457	457	457	457	0
692	20250319	091100	289847	457	457	457	457	0
693	20250319	091000	289847	457	460	460	457	9
694	20250319	090900	285722	464	464	464	464	0
695	20250319	090800	285722	464	460	465	460	573
696	20250319	090700	19888	460	460	460	460	0
697	20250319	090600	19888	460	460	460	460	0
698	20250319	090500	19888	460	460	460	460	1
699	20250319	090400	19428	461	463	464	461	8
700	20250319	090300	15728	464	464	465	464	22
701	20250319	090200	5502	464	454	464	454	11
702	20250319	090100	450	450	450	450	450	1
703	20250319	090000	0	450	450	450	450	0